date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-03-22,25.96,25.96,25.8,25.96,25100,3.7879283364199,3.7879283364199,3.76458209089497,3.7879283364199,172019.093850082,0.0,1.0
2001-03-23,23.88,23.88,23.88,23.88,3000,3.48442714459581,3.48442714459581,3.48442714459581,3.48442714459581,20560.0510577787,0.0,1.0
2001-03-26,24.72,24.72,24.56,24.56,400,3.60699493360169,3.60699493360169,3.58364868807676,3.58364868807676,2741.34014103717,0.0,1.0
2001-03-27,26.0,26.0,26.0,26.0,600,3.79376489780113,3.79376489780113,3.79376489780113,3.79376489780113,4112.01021155575,0.0,1.0
2001-03-28,26.24,26.24,26.24,26.24,100,3.82878426608853,3.82878426608853,3.82878426608853,3.82878426608853,685.335035259291,0.0,1.0
2001-03-29,25.88,25.88,25.88,25.88,500,3.82148856436199,3.82148856436199,3.82148856436199,3.82148856436199,3386.11506538955,0.31,1.0
2001-03-30,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.1937,1.0
2001-04-02,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.0,1.0
2001-04-03,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.0,1.0
2001-04-04,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.0,1.0
2001-04-05,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.0,1.0
2001-04-06,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.0,1.0
2001-04-09,25.88,25.88,25.88,25.88,500,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,3360.95981361608,0.0,1.0
2001-04-10,25.8,25.8,25.8,25.8,300,3.83818930168071,3.83818930168071,3.83818930168071,3.83818930168071,2016.57588816964,0.0,1.0
2001-04-11,25.8,25.8,25.8,25.8,300,3.83818930168071,3.83818930168071,3.83818930168071,3.83818930168071,2016.57588816964,0.0,1.0
2001-04-12,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-16,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-17,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-18,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-19,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-20,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-23,26.56,26.56,26.56,26.56,500,3.95125224235037,3.95125224235037,3.95125224235037,3.95125224235037,3360.95981361608,0.0,1.0
2001-04-24,26.24,26.24,26.24,26.24,1300,3.90364679364735,3.90364679364735,3.90364679364735,3.90364679364735,8738.4955154018,0.0,1.0
2001-04-25,25.88,25.88,25.88,25.88,200,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,1344.38392544643,0.0,1.0
2001-04-26,25.88,25.88,25.88,25.88,200,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,1344.38392544643,0.0,1.0
2001-04-27,25.88,25.88,25.88,25.88,200,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,1344.38392544643,0.0,1.0
2001-04-30,25.88,25.88,25.88,25.88,200,3.85009066385646,3.85009066385646,3.85009066385646,3.85009066385646,1344.38392544643,0.0,1.0
2001-05-01,25.08,25.08,25.08,25.08,400,3.73107704209892,3.73107704209892,3.73107704209892,3.73107704209892,2688.76785089286,0.0,1.0
2001-05-02,24.96,24.96,24.88,24.96,1200,3.71322499883529,3.71322499883529,3.70132363665953,3.71322499883529,8066.30355267858,0.0,1.0
2001-05-03,25.0,25.0,25.0,25.0,100,3.71917567992316,3.71917567992316,3.71917567992316,3.71917567992316,672.191962723216,0.0,1.0
2001-05-04,25.0,25.0,25.0,25.0,100,3.71917567992316,3.71917567992316,3.71917567992316,3.71917567992316,672.191962723216,0.0,1.0
2001-05-07,24.8,24.8,24.8,24.8,600,3.68942227448378,3.68942227448378,3.68942227448378,3.68942227448378,4033.15177633929,0.0,1.0
2001-05-08,24.8,24.8,24.8,24.8,600,3.68942227448378,3.68942227448378,3.68942227448378,3.68942227448378,4033.15177633929,0.0,1.0
2001-05-09,25.16,25.16,25.08,25.08,200,3.74297840427467,3.74297840427467,3.73107704209892,3.73107704209892,1344.38392544643,0.0,1.0
2001-05-10,25.16,25.16,25.08,25.16,200,3.74297840427467,3.74297840427467,3.73107704209892,3.74297840427467,1344.38392544643,0.0,1.0
2001-05-11,26.4,26.4,26.4,26.4,400,3.92744951799886,3.92744951799886,3.92744951799886,3.92744951799886,2688.76785089286,0.0,1.0
2001-05-14,26.4,26.4,26.4,26.4,400,3.92744951799886,3.92744951799886,3.92744951799886,3.92744951799886,2688.76785089286,0.0,1.0
2001-05-15,25.0,25.0,25.0,25.0,800,3.71917567992316,3.71917567992316,3.71917567992316,3.71917567992316,5377.53570178573,0.0,1.0
2001-05-16,25.0,25.0,25.0,25.0,800,3.71917567992316,3.71917567992316,3.71917567992316,3.71917567992316,5377.53570178573,0.0,1.0
2001-05-17,25.08,25.08,25.08,25.08,1500,3.73107704209892,3.73107704209892,3.73107704209892,3.73107704209892,10082.8794408482,0.0,1.0
2001-05-18,25.08,25.08,25.08,25.08,1500,3.73107704209892,3.73107704209892,3.73107704209892,3.73107704209892,10082.8794408482,0.0,1.0
2001-05-21,25.08,25.08,25.08,25.08,1500,3.73107704209892,3.73107704209892,3.73107704209892,3.73107704209892,10082.8794408482,0.0,1.0
2001-05-22,25.08,25.08,25.08,25.08,1500,3.73107704209892,3.73107704209892,3.73107704209892,3.73107704209892,10082.8794408482,0.0,1.0
2001-05-23,25.64,25.64,25.64,25.64,0,3.8143865773292,3.8143865773292,3.8143865773292,3.8143865773292,0,0.0,1.0
2001-05-24,25.64,25.64,25.64,25.64,0,3.8143865773292,3.8143865773292,3.8143865773292,3.8143865773292,0,0.0,1.0
2001-05-25,25.64,25.64,25.64,25.64,0,3.8143865773292,3.8143865773292,3.8143865773292,3.8143865773292,0,0.0,1.0
2001-05-29,25.64,25.64,25.64,25.64,0,3.8143865773292,3.8143865773292,3.8143865773292,3.8143865773292,0,0.0,1.0
2001-05-30,25.64,25.64,25.64,25.64,0,3.8143865773292,3.8143865773292,3.8143865773292,3.8143865773292,0,0.0,1.0
2001-05-31,27.4,27.4,27.24,27.24,1400,4.07621654519579,4.07621654519579,4.05241382084428,4.05241382084428,9410.68747812501,0.0,1.0
2001-06-01,28.64,28.64,28.64,28.64,5100,4.26068765891998,4.26068765891998,4.26068765891998,4.26068765891998,34281.7900988839,0.0,1.0
2001-06-04,29.4,29.4,28.64,28.64,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.26068765891998,44364.6695397322,0.0,1.0
2001-06-05,29.4,29.4,28.64,29.4,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.37375059958964,44364.6695397322,0.0,1.0
2001-06-06,29.4,29.4,28.64,29.4,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.37375059958964,44364.6695397322,0.0,1.0
2001-06-07,29.4,29.4,28.64,29.4,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.37375059958964,44364.6695397322,0.0,1.0
2001-06-08,29.4,29.4,28.64,29.4,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.37375059958964,44364.6695397322,0.0,1.0
2001-06-11,29.4,29.4,28.64,29.4,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.37375059958964,44364.6695397322,0.0,1.0
2001-06-12,29.4,29.4,28.64,29.4,6600,4.37375059958964,4.37375059958964,4.26068765891998,4.37375059958964,44364.6695397322,0.0,1.0
2001-06-13,29.32,29.32,29.32,29.32,1800,4.36184923741389,4.36184923741389,4.36184923741389,4.36184923741389,12099.4553290179,0.0,1.0
2001-06-14,29.88,29.88,29.8,29.8,600,4.44515877264417,4.44515877264417,4.43325741046841,4.43325741046841,4033.15177633929,0.0,1.0
2001-06-15,29.96,30.0,29.96,29.96,700,4.45706013481992,4.4630108159078,4.45706013481992,4.45706013481992,4705.34373906251,0.0,1.0
2001-06-18,29.48,29.48,29.48,29.48,100,4.3856519617654,4.3856519617654,4.3856519617654,4.3856519617654,672.191962723214,0.0,1.0
2001-06-19,29.48,29.48,29.48,29.48,100,4.3856519617654,4.3856519617654,4.3856519617654,4.3856519617654,672.191962723214,0.0,1.0
2001-06-20,29.48,29.48,29.48,29.48,100,4.3856519617654,4.3856519617654,4.3856519617654,4.3856519617654,672.191962723214,0.0,1.0
2001-06-21,29.48,29.48,29.48,29.48,100,4.3856519617654,4.3856519617654,4.3856519617654,4.3856519617654,672.191962723214,0.0,1.0
2001-06-22,29.48,29.48,29.48,29.48,0,4.3856519617654,4.3856519617654,4.3856519617654,4.3856519617654,0,0.0,1.0
2001-06-25,29.48,29.48,29.48,29.48,0,4.3856519617654,4.3856519617654,4.3856519617654,4.3856519617654,0,0.0,1.0
2001-06-26,30.48,30.48,30.48,30.48,0,4.53441898896232,4.53441898896232,4.53441898896232,4.53441898896232,0,0.0,1.0
2001-06-27,29.88,29.88,29.88,29.88,100,4.44515877264417,4.44515877264417,4.44515877264417,4.44515877264417,672.191962723214,0.0,1.0
2001-06-28,29.88,29.88,29.88,29.88,100,4.49127655107521,4.49127655107521,4.49127655107521,4.49127655107521,665.289693480281,0.31,1.0
2001-06-29,29.88,29.88,29.88,29.88,100,4.49127655107521,4.49127655107521,4.49127655107521,4.49127655107521,665.289693480281,0.0,1.0
2001-07-02,29.72,29.72,29.72,29.72,400,4.46722687744161,4.46722687744161,4.46722687744161,4.46722687744161,2661.15877392112,0.0,1.0
2001-07-03,29.72,29.72,29.72,29.72,400,4.46722687744161,4.46722687744161,4.46722687744161,4.46722687744161,2661.15877392112,0.0,1.0
2001-07-05,29.72,29.72,29.72,29.72,400,4.46722687744161,4.46722687744161,4.46722687744161,4.46722687744161,2661.15877392112,0.0,1.0
2001-07-06,30.56,30.56,30.56,30.56,200,4.59348766401802,4.59348766401802,4.59348766401802,4.59348766401802,1330.57938696056,0.0,1.0
2001-07-09,30.48,30.48,30.48,30.48,100,4.58146282720122,4.58146282720122,4.58146282720122,4.58146282720122,665.289693480281,0.0,1.0
2001-07-10,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-07-11,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-07-12,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-07-13,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-07-16,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-07-17,30.64,30.64,30.64,30.64,0,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,0,0.0,1.0
2001-07-18,30.64,30.64,30.64,30.64,0,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,0,0.0,1.0
2001-07-19,30.64,30.64,30.64,30.64,0,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,0,0.0,1.0
2001-07-20,29.96,29.96,29.96,29.96,0,4.50330138789201,4.50330138789201,4.50330138789201,4.50330138789201,0,0.0,1.0
2001-07-23,29.96,29.96,29.96,29.96,0,4.50330138789201,4.50330138789201,4.50330138789201,4.50330138789201,0,0.0,1.0
2001-07-24,29.96,29.96,29.96,29.96,0,4.50330138789201,4.50330138789201,4.50330138789201,4.50330138789201,0,0.0,1.0
2001-07-25,29.96,29.96,29.96,29.96,0,4.50330138789201,4.50330138789201,4.50330138789201,4.50330138789201,0,0.0,1.0
2001-07-26,29.72,30.08,29.72,29.96,8000,4.46722687744161,4.52133864311722,4.46722687744161,4.50330138789201,53223.1754784224,0.0,1.0
2001-07-27,29.72,29.72,29.72,29.72,0,4.46722687744161,4.46722687744161,4.46722687744161,4.46722687744161,0,0.0,1.0
2001-07-30,29.72,30.08,29.72,29.72,8000,4.46722687744161,4.52133864311722,4.46722687744161,4.46722687744161,53223.1754784224,0.0,1.0
2001-07-31,29.72,30.08,29.72,29.72,8000,4.46722687744161,4.52133864311722,4.46722687744161,4.46722687744161,53223.1754784224,0.0,1.0
2001-08-01,29.8,29.8,29.8,29.8,900,4.47925171425841,4.47925171425841,4.47925171425841,4.47925171425841,5987.60724132253,0.0,1.0
2001-08-02,29.8,29.8,29.8,29.8,900,4.47925171425841,4.47925171425841,4.47925171425841,4.47925171425841,5987.60724132253,0.0,1.0
2001-08-03,30.24,30.24,30.24,30.24,100,4.54538831675082,4.54538831675082,4.54538831675082,4.54538831675082,665.28969348028,0.0,1.0
2001-08-06,30.56,30.64,30.56,30.56,34200,4.59348766401802,4.60551250083482,4.59348766401802,4.59348766401802,227529.075170256,0.0,1.0
2001-08-07,30.56,30.64,30.56,30.56,34200,4.59348766401802,4.60551250083482,4.59348766401802,4.59348766401802,227529.075170256,0.0,1.0
2001-08-08,30.56,30.64,30.56,30.56,34200,4.59348766401802,4.60551250083482,4.59348766401802,4.59348766401802,227529.075170256,0.0,1.0
2001-08-09,30.56,30.64,30.56,30.56,34200,4.59348766401802,4.60551250083482,4.59348766401802,4.59348766401802,227529.075170256,0.0,1.0
2001-08-10,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-08-13,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-08-14,30.64,30.64,30.64,30.64,100,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,665.289693480281,0.0,1.0
2001-08-15,31.0,31.0,31.0,31.0,1500,4.65962426651043,4.65962426651043,4.65962426651043,4.65962426651043,9979.3454022042,0.0,1.0
2001-08-16,30.96,30.96,30.96,30.96,1900,4.65361184810203,4.65361184810203,4.65361184810203,4.65361184810203,12640.5041761253,0.0,1.0
2001-08-17,30.96,30.96,30.96,30.96,1900,4.65361184810203,4.65361184810203,4.65361184810203,4.65361184810203,12640.5041761253,0.0,1.0
2001-08-20,30.96,30.96,30.96,30.96,1900,4.65361184810203,4.65361184810203,4.65361184810203,4.65361184810203,12640.5041761253,0.0,1.0
2001-08-21,30.64,30.64,30.64,30.64,1000,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,6652.89693480281,0.0,1.0
2001-08-22,30.64,30.64,30.64,30.64,1000,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,6652.89693480281,0.0,1.0
2001-08-23,30.64,30.64,30.64,30.64,0,4.60551250083482,4.60551250083482,4.60551250083482,4.60551250083482,0,0.0,1.0
2001-08-24,31.24,31.24,31.24,31.24,800,4.69569877696083,4.69569877696083,4.69569877696083,4.69569877696083,5322.31754784225,0.0,1.0
2001-08-27,31.64,31.64,31.64,31.64,500,4.75582296104484,4.75582296104484,4.75582296104484,4.75582296104484,3326.4484674014,0.0,1.0
2001-08-28,32.16,32.16,32.16,32.16,400,4.83398440035404,4.83398440035404,4.83398440035404,4.83398440035404,2661.15877392112,0.0,1.0
2001-08-29,32.4,32.4,32.16,32.16,1200,4.87005891080445,4.87005891080445,4.83398440035404,4.83398440035404,7983.47632176336,0.0,1.0
2001-08-30,32.16,32.16,32.16,32.16,200,4.83398440035404,4.83398440035404,4.83398440035404,4.83398440035404,1330.57938696056,0.0,1.0
2001-08-31,32.16,32.16,32.16,32.16,200,4.83398440035404,4.83398440035404,4.83398440035404,4.83398440035404,1330.57938696056,0.0,1.0
2001-09-04,31.56,31.56,31.56,31.56,1000,4.74379812422804,4.74379812422804,4.74379812422804,4.74379812422804,6652.8969348028,0.0,1.0
2001-09-05,31.56,31.64,31.56,31.56,300,4.74379812422804,4.75582296104484,4.74379812422804,4.74379812422804,1995.86908044084,0.0,1.0
2001-09-06,31.08,31.08,31.08,31.08,600,4.67164910332723,4.67164910332723,4.67164910332723,4.67164910332723,3991.73816088168,0.0,1.0
2001-09-07,31.56,31.56,31.48,31.48,200,4.74379812422804,4.74379812422804,4.73177328741124,4.73177328741124,1330.57938696056,0.0,1.0
2001-09-10,31.56,31.56,31.48,31.56,200,4.74379812422804,4.74379812422804,4.73177328741124,4.74379812422804,1330.57938696056,0.0,1.0
2001-09-17,31.56,31.56,31.56,31.56,0,4.74379812422804,4.74379812422804,4.74379812422804,4.74379812422804,0,0.0,1.0
2001-09-18,31.56,31.56,31.56,31.56,0,4.74379812422804,4.74379812422804,4.74379812422804,4.74379812422804,0,0.0,1.0
2001-09-19,31.56,31.56,31.56,31.56,0,4.74379812422804,4.74379812422804,4.74379812422804,4.74379812422804,0,0.0,1.0
2001-09-20,29.56,29.56,29.56,29.56,5000,4.44317720380801,4.44317720380801,4.44317720380801,4.44317720380801,33264.484674014,0.0,1.0
2001-09-21,28.48,28.56,28.48,28.56,1400,4.28084190678119,4.29286674359799,4.28084190678119,4.29286674359799,9314.05570872393,0.0,1.0
2001-09-24,28.24,28.48,28.24,28.48,1200,4.24476739633079,4.28084190678119,4.24476739633079,4.28084190678119,7983.47632176337,0.0,1.0
2001-09-25,28.24,28.48,28.24,28.24,1200,4.24476739633079,4.28084190678119,4.24476739633079,4.24476739633079,7983.47632176337,0.0,1.0
2001-09-26,29.64,29.8,29.56,29.56,5400,4.45520204062481,4.47925171425841,4.44317720380801,4.44317720380801,35925.6434479351,0.0,1.0
2001-09-27,29.4,29.4,29.4,29.4,2000,4.41912753017441,4.41912753017441,4.41912753017441,4.41912753017441,13305.7938696056,0.0,1.0
2001-09-28,29.4,29.4,29.4,29.4,2000,4.47023308664581,4.47023308664581,4.47023308664581,4.47023308664581,13153.6765220715,0.34,1.0
2001-10-01,29.4,29.4,29.4,29.4,2000,4.47023308664581,4.47023308664581,4.47023308664581,4.47023308664581,13153.6765220715,0.0,1.0
2001-10-02,29.08,29.08,29.08,29.08,500,4.42157748842382,4.42157748842382,4.42157748842382,4.42157748842382,3288.41913051786,0.0,1.0
2001-10-03,29.64,29.64,29.64,29.64,800,4.50672478531231,4.50672478531231,4.50672478531231,4.50672478531231,5261.47060882858,0.0,1.0
2001-10-04,29.64,29.64,29.64,29.64,800,4.50672478531231,4.50672478531231,4.50672478531231,4.50672478531231,5261.47060882858,0.0,1.0
2001-10-05,29.64,29.64,29.64,29.64,800,4.50672478531231,4.50672478531231,4.50672478531231,4.50672478531231,5261.47060882858,0.0,1.0
2001-10-08,29.64,29.64,29.64,29.64,800,4.50672478531231,4.50672478531231,4.50672478531231,4.50672478531231,5261.47060882858,0.0,1.0
2001-10-09,29.64,29.64,29.64,29.64,800,4.50672478531231,4.50672478531231,4.50672478531231,4.50672478531231,5261.47060882858,0.0,1.0
2001-10-10,29.24,29.24,29.24,29.24,25000,4.44590528753481,4.44590528753481,4.44590528753481,4.44590528753481,164420.956525893,0.0,1.0
2001-10-11,29.24,29.24,29.24,29.24,25000,4.44590528753481,4.44590528753481,4.44590528753481,4.44590528753481,164420.956525893,0.0,1.0
2001-10-12,29.24,29.24,29.24,29.24,25000,4.44590528753481,4.44590528753481,4.44590528753481,4.44590528753481,164420.956525893,0.0,1.0
2001-10-15,29.24,29.24,29.24,29.24,25000,4.44590528753481,4.44590528753481,4.44590528753481,4.44590528753481,164420.956525893,0.0,1.0
2001-10-16,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-17,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-18,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-19,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-22,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-23,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-24,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-25,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-26,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-29,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-30,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-10-31,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-11-01,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-11-02,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-11-05,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-11-06,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-11-07,28.8,28.8,28.8,28.8,2000,4.37900383997957,4.37900383997957,4.37900383997957,4.37900383997957,13153.6765220714,0.0,1.0
2001-11-08,29.88,29.88,29.88,29.88,100,4.5432164839788,4.5432164839788,4.5432164839788,4.5432164839788,657.683826103573,0.0,1.0
2001-11-09,29.72,29.72,29.72,29.72,200,4.51888868486781,4.51888868486781,4.51888868486781,4.51888868486781,1315.36765220714,0.0,1.0
2001-11-12,29.72,29.72,29.72,29.72,200,4.51888868486781,4.51888868486781,4.51888868486781,4.51888868486781,1315.36765220714,0.0,1.0
2001-11-13,29.72,29.72,29.72,29.72,200,4.51888868486781,4.51888868486781,4.51888868486781,4.51888868486781,1315.36765220714,0.0,1.0
2001-11-14,30.88,30.88,30.8,30.8,800,4.69526522842254,4.69526522842254,4.68310132886704,4.68310132886704,5261.47060882858,0.0,1.0
2001-11-15,30.72,31.0,30.72,30.88,3800,4.67093742931154,4.71351107775579,4.67093742931154,4.69526522842254,24991.9853919358,0.0,1.0
2001-11-16,30.72,31.0,30.72,30.72,3800,4.67093742931154,4.71351107775579,4.67093742931154,4.67093742931154,24991.9853919358,0.0,1.0
2001-11-19,30.72,31.0,30.72,30.72,3800,4.67093742931154,4.71351107775579,4.67093742931154,4.67093742931154,24991.9853919358,0.0,1.0
2001-11-20,30.72,31.0,30.72,30.72,3800,4.67093742931154,4.71351107775579,4.67093742931154,4.67093742931154,24991.9853919358,0.0,1.0
2001-11-21,30.72,31.0,30.72,30.72,3800,4.67093742931154,4.71351107775579,4.67093742931154,4.67093742931154,24991.9853919358,0.0,1.0
2001-11-23,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-11-26,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-11-27,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-11-28,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-11-29,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-11-30,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-12-03,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-12-04,30.4,30.4,30.4,30.4,500,4.62228183108955,4.62228183108955,4.62228183108955,4.62228183108955,3288.41913051786,0.0,1.0
2001-12-05,31.16,31.16,30.64,30.64,20900,4.73783887686679,4.73783887686679,4.65877352975604,4.65877352975604,137455.919655647,0.0,1.0
2001-12-06,31.24,31.24,31.24,31.24,80000,4.75000277642228,4.75000277642228,4.75000277642228,4.75000277642228,526147.060882858,0.0,1.0
2001-12-07,31.24,31.24,31.24,31.24,80000,4.75000277642228,4.75000277642228,4.75000277642228,4.75000277642228,526147.060882858,0.0,1.0
2001-12-10,31.32,31.32,31.32,31.32,300,4.76216667597778,4.76216667597778,4.76216667597778,4.76216667597778,1973.05147831072,0.0,1.0
2001-12-11,31.0,31.0,31.0,31.0,100,4.71351107775579,4.71351107775579,4.71351107775579,4.71351107775579,657.683826103572,0.0,1.0
2001-12-12,31.48,31.56,31.48,31.48,600,4.78649447508878,4.79865837464428,4.78649447508878,4.78649447508878,3946.10295662144,0.0,1.0
2001-12-13,31.48,31.56,31.48,31.48,600,4.78649447508878,4.79865837464428,4.78649447508878,4.78649447508878,3946.10295662144,0.0,1.0
2001-12-14,31.48,31.56,31.48,31.48,600,4.78649447508878,4.79865837464428,4.78649447508878,4.78649447508878,3946.10295662144,0.0,1.0
2001-12-17,31.48,31.56,31.48,31.48,600,4.78649447508878,4.79865837464428,4.78649447508878,4.78649447508878,3946.10295662144,0.0,1.0
2001-12-18,31.48,31.56,31.48,31.48,600,4.78649447508878,4.79865837464428,4.78649447508878,4.78649447508878,3946.10295662144,0.0,1.0
2001-12-19,32.16,32.16,32.08,32.08,10600,4.88988762131052,4.88988762131052,4.87772372175502,4.87772372175502,69714.4855669787,0.0,1.0
2001-12-20,32.16,32.16,32.08,32.16,10600,4.88988762131052,4.88988762131052,4.87772372175502,4.88988762131052,69714.4855669787,0.0,1.0
2001-12-21,31.64,31.64,31.64,31.64,1600,4.81082227419978,4.81082227419978,4.81082227419978,4.81082227419978,10522.9412176572,0.0,1.0
2001-12-24,30.24,30.24,30.24,30.24,100,4.59795403197855,4.59795403197855,4.59795403197855,4.59795403197855,657.683826103572,0.0,1.0
2001-12-26,30.24,30.24,30.24,30.24,100,4.59795403197855,4.59795403197855,4.59795403197855,4.59795403197855,657.683826103572,0.0,1.0
2001-12-27,30.24,30.24,30.24,30.24,100,4.59795403197855,4.59795403197855,4.59795403197855,4.59795403197855,657.683826103572,0.0,1.0
2001-12-28,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.34,1.0
2001-12-31,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.0,1.0
2002-01-02,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.0,1.0
2002-01-03,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.0,1.0
2002-01-04,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.0,1.0
2002-01-07,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.0,1.0
2002-01-08,30.24,30.24,30.24,30.24,100,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,650.371448704121,0.0,1.0
2002-01-09,30.64,30.64,30.4,30.4,800,4.71115391997155,4.71115391997155,4.67425193104227,4.67425193104227,5202.97158963298,0.0,1.0
2002-01-10,30.64,30.64,30.4,30.64,800,4.71115391997155,4.71115391997155,4.67425193104227,4.71115391997155,5202.97158963298,0.0,1.0
2002-01-11,30.64,30.64,30.4,30.64,800,4.71115391997155,4.71115391997155,4.67425193104227,4.71115391997155,5202.97158963298,0.0,1.0
2002-01-14,30.4,30.4,30.24,30.4,500,4.67425193104227,4.67425193104227,4.64965060508942,4.67425193104227,3251.85724352061,0.0,1.0
2002-01-15,29.72,30.16,29.72,30.16,300,4.56969629574264,4.63734994211299,4.56969629574264,4.63734994211299,1951.11434611237,0.0,1.0
2002-01-16,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-17,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-18,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-22,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-23,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-24,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-25,29.72,30.16,29.72,29.72,300,4.56969629574264,4.63734994211299,4.56969629574264,4.56969629574264,1951.11434611237,0.0,1.0
2002-01-28,30.24,30.24,30.24,30.24,0,4.64965060508942,4.64965060508942,4.64965060508942,4.64965060508942,0,0.0,1.0
2002-01-29,30.56,30.56,30.56,30.56,0,4.69885325699513,4.69885325699513,4.69885325699513,4.69885325699513,0,0.0,1.0
2002-01-30,30.56,30.56,30.56,30.56,0,4.69885325699513,4.69885325699513,4.69885325699513,4.69885325699513,0,0.0,1.0
2002-01-31,30.56,30.56,30.56,30.56,0,4.69885325699513,4.69885325699513,4.69885325699513,4.69885325699513,0,0.0,1.0
2002-02-01,30.56,30.56,30.56,30.56,0,4.69885325699513,4.69885325699513,4.69885325699513,4.69885325699513,0,0.0,1.0
2002-02-04,30.56,30.56,30.56,30.56,0,4.69885325699513,4.69885325699513,4.69885325699513,4.69885325699513,0,0.0,1.0
2002-02-05,29.64,29.8,29.64,29.8,500,4.55739563276622,4.58199695871907,4.55739563276622,4.58199695871907,3251.8572435206,0.0,1.0
2002-02-06,29.64,29.8,29.64,29.64,500,4.55739563276622,4.58199695871907,4.55739563276622,4.55739563276622,3251.8572435206,0.0,1.0
2002-02-07,28.88,28.88,28.88,28.88,200,4.44053933449016,4.44053933449016,4.44053933449016,4.44053933449016,1300.74289740824,0.0,1.0
2002-02-08,28.88,28.88,28.88,28.88,200,4.44053933449016,4.44053933449016,4.44053933449016,4.44053933449016,1300.74289740824,0.0,1.0
2002-02-11,28.96,28.96,28.88,28.88,20600,4.45283999746659,4.45283999746659,4.44053933449016,4.44053933449016,133976.518433049,0.0,1.0
2002-02-12,29.16,29.16,29.16,29.16,100,4.48359165490765,4.48359165490765,4.48359165490765,4.48359165490765,650.371448704122,0.0,1.0
2002-02-13,29.0,29.0,29.0,29.0,3000,4.4589903289548,4.4589903289548,4.4589903289548,4.4589903289548,19511.1434611236,0.0,1.0
2002-02-14,28.8,28.8,28.8,28.8,100,4.42823867151373,4.42823867151373,4.42823867151373,4.42823867151373,650.371448704122,0.0,1.0
2002-02-15,28.8,28.8,28.8,28.8,100,4.42823867151373,4.42823867151373,4.42823867151373,4.42823867151373,650.371448704122,0.0,1.0
2002-02-19,28.8,28.8,28.8,28.8,100,4.42823867151373,4.42823867151373,4.42823867151373,4.42823867151373,650.371448704122,0.0,1.0
2002-02-20,28.8,28.8,28.8,28.8,100,4.42823867151373,4.42823867151373,4.42823867151373,4.42823867151373,650.371448704122,0.0,1.0
2002-02-21,28.8,28.8,28.8,28.8,100,4.42823867151373,4.42823867151373,4.42823867151373,4.42823867151373,650.371448704122,0.0,1.0
2002-02-22,28.8,28.8,28.8,28.8,100,4.42823867151373,4.42823867151373,4.42823867151373,4.42823867151373,650.371448704122,0.0,1.0
2002-02-25,28.96,28.96,28.96,28.96,100,4.45283999746659,4.45283999746659,4.45283999746659,4.45283999746659,650.371448704121,0.0,1.0
2002-02-26,29.24,29.24,29.16,29.16,2900,4.49589231788408,4.49589231788408,4.48359165490765,4.48359165490765,18860.7720124195,0.0,1.0
2002-02-27,29.88,29.88,29.88,29.88,1900,4.5942976216955,4.5942976216955,4.5942976216955,4.5942976216955,12357.0575253783,0.0,1.0
2002-02-28,29.88,29.88,29.88,29.88,1900,4.5942976216955,4.5942976216955,4.5942976216955,4.5942976216955,12357.0575253783,0.0,1.0
2002-03-01,29.88,29.88,29.88,29.88,1900,4.5942976216955,4.5942976216955,4.5942976216955,4.5942976216955,12357.0575253783,0.0,1.0
2002-03-04,29.88,29.88,29.88,29.88,1900,4.5942976216955,4.5942976216955,4.5942976216955,4.5942976216955,12357.0575253783,0.0,1.0
2002-03-05,29.88,29.88,29.88,29.88,1900,4.5942976216955,4.5942976216955,4.5942976216955,4.5942976216955,12357.0575253783,0.0,1.0
2002-03-06,32.08,32.08,31.64,31.64,1800,4.93256585354724,4.93256585354724,4.86491220717689,4.86491220717689,11706.6860766742,0.0,1.0
2002-03-07,32.64,32.64,32.56,32.56,4100,5.01867049438223,5.01867049438223,5.0063698314058,5.0063698314058,26665.229396869,0.0,1.0
2002-03-08,32.8,32.8,32.8,32.8,100,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,650.371448704122,0.0,1.0
2002-03-11,32.8,32.8,32.8,32.8,100,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,650.371448704122,0.0,1.0
2002-03-12,32.0,32.0,32.0,32.0,500,4.92026519057081,4.92026519057081,4.92026519057081,4.92026519057081,3251.85724352061,0.0,1.0
2002-03-13,31.64,31.64,31.64,31.64,200,4.86491220717689,4.86491220717689,4.86491220717689,4.86491220717689,1300.74289740824,0.0,1.0
2002-03-14,31.64,31.64,31.64,31.64,200,4.86491220717689,4.86491220717689,4.86491220717689,4.86491220717689,1300.74289740824,0.0,1.0
2002-03-15,31.64,31.64,31.64,31.64,400,4.86491220717689,4.86491220717689,4.86491220717689,4.86491220717689,2601.48579481649,0.0,1.0
2002-03-18,31.64,31.64,31.64,31.64,400,4.86491220717689,4.86491220717689,4.86491220717689,4.86491220717689,2601.48579481649,0.0,1.0
2002-03-19,32.32,32.32,32.32,32.32,1700,4.96946784247652,4.96946784247652,4.96946784247652,4.96946784247652,11056.3146279701,0.0,1.0
2002-03-20,32.32,32.32,32.32,32.32,1700,4.96946784247652,4.96946784247652,4.96946784247652,4.96946784247652,11056.3146279701,0.0,1.0
2002-03-21,32.56,32.56,32.4,32.4,2000,5.0063698314058,5.0063698314058,4.98176850545295,4.98176850545295,13007.4289740824,0.0,1.0
2002-03-22,32.56,32.56,32.4,32.56,2000,5.0063698314058,5.0063698314058,4.98176850545295,5.0063698314058,13007.4289740824,0.0,1.0
2002-03-25,32.56,32.56,32.4,32.56,2000,5.0063698314058,5.0063698314058,4.98176850545295,5.0063698314058,13007.4289740824,0.0,1.0
2002-03-26,32.56,32.56,32.4,32.56,2000,5.0063698314058,5.0063698314058,4.98176850545295,5.0063698314058,13007.4289740824,0.0,1.0
2002-03-27,33.08,33.08,33.08,33.08,100,5.08632414075258,5.08632414075258,5.08632414075258,5.08632414075258,650.371448704121,0.0,1.0
2002-03-28,32.96,32.96,32.96,32.96,1000,5.06787314628794,5.06787314628794,5.06787314628794,5.06787314628794,6503.71448704121,0.0,1.0
2002-04-01,32.88,32.88,32.88,32.88,1600,5.05557248331151,5.05557248331151,5.05557248331151,5.05557248331151,10405.9431792659,0.0,1.0
2002-04-02,32.8,32.8,32.8,32.8,1900,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,12357.0575253783,0.0,1.0
2002-04-03,32.8,32.8,32.8,32.8,1900,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,12357.0575253783,0.0,1.0
2002-04-04,32.8,32.8,32.8,32.8,1900,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,12357.0575253783,0.0,1.0
2002-04-05,32.8,32.8,32.8,32.8,1900,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,12357.0575253783,0.0,1.0
2002-04-08,32.8,32.8,32.8,32.8,1900,5.04327182033508,5.04327182033508,5.04327182033508,5.04327182033508,12357.0575253783,0.0,1.0
2002-04-09,33.24,33.32,33.24,33.24,300,5.11092546670543,5.12322612968186,5.11092546670543,5.11092546670543,1951.11434611237,0.0,1.0
2002-04-10,33.24,33.32,33.24,33.24,300,5.11092546670543,5.12322612968186,5.11092546670543,5.11092546670543,1951.11434611237,0.0,1.0
2002-04-11,33.24,33.32,33.24,33.24,300,5.11092546670543,5.12322612968186,5.11092546670543,5.11092546670543,1951.11434611237,0.0,1.0
2002-04-12,33.24,33.32,33.24,33.24,300,5.11092546670543,5.12322612968186,5.11092546670543,5.11092546670543,1951.11434611237,0.0,1.0
2002-04-15,34.32,34.32,34.32,34.32,100,5.2769844168872,5.2769844168872,5.2769844168872,5.2769844168872,650.371448704121,0.0,1.0
2002-04-16,34.32,34.32,34.32,34.32,100,5.2769844168872,5.2769844168872,5.2769844168872,5.2769844168872,650.371448704121,0.0,1.0
2002-04-17,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-18,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-19,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-22,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-23,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-24,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-25,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-26,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-29,34.08,34.08,34.08,34.08,700,5.24008242795792,5.24008242795792,5.24008242795792,5.24008242795792,4552.60014092885,0.0,1.0
2002-04-30,33.72,34.0,33.72,34.0,300,5.18472944456399,5.22778176498149,5.18472944456399,5.22778176498149,1951.11434611237,0.0,1.0
2002-05-01,33.72,34.0,33.72,33.72,300,5.18472944456399,5.22778176498149,5.18472944456399,5.18472944456399,1951.11434611237,0.0,1.0
2002-05-02,33.72,34.0,33.72,33.72,300,5.18472944456399,5.22778176498149,5.18472944456399,5.18472944456399,1951.11434611237,0.0,1.0
2002-05-03,33.72,34.0,33.72,33.72,300,5.18472944456399,5.22778176498149,5.18472944456399,5.18472944456399,1951.11434611237,0.0,1.0
2002-05-06,33.72,34.0,33.72,33.72,300,5.18472944456399,5.22778176498149,5.18472944456399,5.18472944456399,1951.11434611237,0.0,1.0
2002-05-07,33.72,34.0,33.72,33.72,300,5.18472944456399,5.22778176498149,5.18472944456399,5.18472944456399,1951.11434611237,0.0,1.0
2002-05-08,33.72,34.0,33.72,33.72,300,5.18472944456399,5.22778176498149,5.18472944456399,5.18472944456399,1951.11434611237,0.0,1.0
2002-05-09,33.72,33.72,33.72,33.72,0,5.18472944456399,5.18472944456399,5.18472944456399,5.18472944456399,0,0.0,1.0
2002-05-10,33.72,33.72,33.72,33.72,0,5.18472944456399,5.18472944456399,5.18472944456399,5.18472944456399,0,0.0,1.0
2002-05-13,34.32,34.32,34.32,34.32,1200,5.2769844168872,5.2769844168872,5.2769844168872,5.2769844168872,7804.45738444945,0.0,1.0
2002-05-14,34.4,34.4,34.4,34.4,3700,5.28928507986362,5.28928507986362,5.28928507986362,5.28928507986362,24063.7436020525,0.0,1.0
2002-05-15,34.48,34.48,34.48,34.48,300,5.30158574284005,5.30158574284005,5.30158574284005,5.30158574284005,1951.11434611236,0.0,1.0
2002-05-16,35.0,35.0,35.0,35.0,400,5.38154005218683,5.38154005218683,5.38154005218683,5.38154005218683,2601.48579481648,0.0,1.0
2002-05-17,34.88,34.88,34.88,34.88,200,5.36308905772219,5.36308905772219,5.36308905772219,5.36308905772219,1300.74289740824,0.0,1.0
2002-05-20,34.8,34.88,34.8,34.88,25000,5.35078839474576,5.36308905772219,5.35078839474576,5.36308905772219,162592.86217603,0.0,1.0
2002-05-21,34.8,34.88,34.8,34.8,0,5.35078839474576,5.36308905772219,5.35078839474576,5.35078839474576,0,0.0,1.0
2002-05-22,34.56,34.56,34.56,34.56,1000,5.31388640581648,5.31388640581648,5.31388640581648,5.31388640581648,6503.71448704121,0.0,1.0
2002-05-23,33.56,33.8,33.56,33.8,10000,5.16012811861114,5.19703010754042,5.16012811861114,5.19703010754042,65037.1448704122,0.0,1.0
2002-05-24,34.24,34.48,34.24,34.24,500,5.26468375391077,5.30158574284005,5.26468375391077,5.26468375391077,3251.85724352061,0.0,1.0
2002-05-28,34.16,34.16,34.16,34.16,6200,5.25238309093434,5.25238309093434,5.25238309093434,5.25238309093434,40323.0298196556,0.0,1.0
2002-05-29,35.4,35.4,35.4,35.4,500,5.44304336706896,5.44304336706896,5.44304336706896,5.44304336706896,3251.85724352061,0.0,1.0
2002-05-30,35.32,35.32,35.0,35.32,2000,5.43074270409254,5.43074270409254,5.38154005218683,5.43074270409254,13007.4289740824,0.0,1.0
2002-05-31,35.16,35.16,35.16,35.16,200,5.40614137813968,5.40614137813968,5.40614137813968,5.40614137813968,1300.74289740824,0.0,1.0
2002-06-03,35.16,35.16,35.16,35.16,200,5.40614137813968,5.40614137813968,5.40614137813968,5.40614137813968,1300.74289740824,0.0,1.0
2002-06-04,35.16,35.16,35.16,35.16,0,5.40614137813968,5.40614137813968,5.40614137813968,5.40614137813968,0,0.0,1.0
2002-06-05,35.16,35.16,35.16,35.16,0,5.40614137813968,5.40614137813968,5.40614137813968,5.40614137813968,0,0.0,1.0
2002-06-06,34.96,35.0,34.96,35.0,2000,5.37538972069861,5.38154005218683,5.37538972069861,5.38154005218683,13007.4289740824,0.0,1.0
2002-06-07,34.8,34.88,34.56,34.64,128000,5.35078839474576,5.36308905772219,5.31388640581648,5.32618706879291,832475.454341275,0.0,1.0
2002-06-10,34.24,34.8,34.24,34.72,14900,5.26468375391077,5.35078839474576,5.26468375391077,5.33848773176933,96905.3458569141,0.0,1.0
2002-06-11,33.96,34.56,33.88,34.0,31100,5.22163143349328,5.31388640581648,5.20933077051685,5.22778176498149,202265.520546982,0.0,1.0
2002-06-12,34.21,34.51,34.11,34.12,36500,5.26007100529461,5.30619849145621,5.24469517657408,5.24623275944613,237385.578777004,0.0,1.0
2002-06-13,33.61,34.2,33.37,34.2,10800,5.16781603297141,5.25853342242256,5.13091404404213,5.25853342242256,70240.1164600451,0.0,1.0
2002-06-14,33.25,33.4,33.13,33.22,12200,5.11246304957749,5.13552679265829,5.09401205511285,5.10785030096133,79345.3167419028,0.0,1.0
2002-06-17,33.52,33.8,33.18,33.33,14800,5.15397778712293,5.19703010754042,5.10169996947311,5.12476371255391,96254.9744082099,0.0,1.0
2002-06-18,33.4,33.81,33.4,33.62,13400,5.13552679265829,5.19856769041248,5.13552679265829,5.16935361584346,87149.7741263522,0.0,1.0
2002-06-19,33.4,33.59,33.4,33.59,1200,5.13552679265829,5.1647408672273,5.13552679265829,5.1647408672273,7804.45738444945,0.0,1.0
2002-06-20,33.25,33.45,32.9,33.45,5800,5.11246304957749,5.14321470701855,5.05864764905562,5.14321470701855,37721.544024839,0.0,1.0
2002-06-21,32.9,33.4,32.9,33.26,2500,5.05864764905562,5.13552679265829,5.05864764905562,5.11400063244954,16259.286217603,0.0,1.0
2002-06-24,32.67,32.77,32.42,32.72,4100,5.02328324299839,5.03865907171892,4.98484367119706,5.03097115735866,26665.229396869,0.0,1.0
2002-06-25,33.0,33.0,32.9,33.0,700,5.07402347777615,5.07402347777615,5.05864764905562,5.07402347777615,4552.60014092885,0.0,1.0
2002-06-26,32.17,32.88,32.17,32.67,9300,4.94640409939572,5.05557248331151,4.94640409939572,5.02328324299839,60484.5447294833,0.0,1.0
2002-06-27,32.89,32.96,32.4,32.4,251300,5.05711006618356,5.06787314628794,4.98176850545295,4.98176850545295,1634383.45059346,0.0,1.0
2002-06-28,33.31,33.31,32.6,32.8,19800,5.17857911307578,5.17857911307578,5.068198111266,5.09929135121242,127358.873080588,0.37,1.0
2002-07-01,33.6,33.6,33.41,33.41,9400,5.22366431099809,5.22366431099809,5.19412573304899,5.19412573304899,60463.303381693,0.0,1.0
2002-07-02,32.63,32.9,32.47,32.8,15100,5.07286209725796,5.11483797118563,5.04798750530083,5.09929135121242,97127.2213897411,0.0,1.0
2002-07-03,32.58,32.68,32.32,32.68,1000,5.06508878727136,5.08063540724457,5.02466757534102,5.08063540724457,6432.26631720139,0.0,1.0
2002-07-05,32.59,32.65,32.5,32.65,1500,5.06664344926868,5.0759714212526,5.05265149129279,5.0759714212526,9648.39947580209,0.0,1.0
2002-07-08,33.28,33.32,32.65,32.65,5000,5.17391512708382,5.1801337750731,5.0759714212526,5.0759714212526,32161.3315860069,0.0,1.0
2002-07-09,33.73,33.73,33.5,33.5,5000,5.24387491696326,5.24387491696326,5.20811769102488,5.20811769102488,32161.3315860069,0.0,1.0
2002-07-10,33.25,33.55,33.1,33.55,9500,5.16925114109186,5.21589100101148,5.14593121113204,5.21589100101148,61106.5300134132,0.0,1.0
2002-07-11,32.43,33.1,32.39,33.1,5300,5.04176885731155,5.14593121113204,5.03555020932226,5.14593121113204,34091.0114811673,0.0,1.0
2002-07-12,31.7,32.01,31.61,32.01,4700,4.92827853150712,4.97647305342407,4.91428657353124,4.97647305342407,30231.6516908466,0.0,1.0
2002-07-15,31.69,31.79,31.36,31.78,16100,4.9267238695098,4.94227048948301,4.87542002359821,4.94071582748569,103559.487706942,0.0,1.0
2002-07-16,31.53,31.93,31.53,31.6,7000,4.90184927755267,4.9640357574455,4.90184927755267,4.91273191153391,45025.8642204097,0.0,1.0
2002-07-17,31.78,31.86,31.55,31.76,8300,4.94071582748569,4.95315312346426,4.90495860154731,4.93760650349105,53387.8104327715,0.0,1.0
2002-07-18,31.69,32.0,31.62,31.7,19600,4.9267238695098,4.97491839142675,4.91584123552856,4.92827853150712,126072.419817147,0.0,1.0
2002-07-19,30.7,31.59,30.7,31.5,22200,4.77281233177504,4.91117724953659,4.77281233177504,4.89718529156071,142796.312241871,0.0,1.0
2002-07-22,29.91,30.35,29.59,30.1,15800,4.64999403398669,4.71839916186881,4.60024485007242,4.67953261193579,101629.807811782,0.0,1.0
2002-07-23,29.0,30.25,29.0,30.06,22100,4.50851979223049,4.7028525418956,4.50851979223049,4.6733139639465,142153.085610151,0.0,1.0
2002-07-24,29.45,29.45,28.0,28.0,11200,4.57847958210993,4.57847958210993,4.35305359249841,4.35305359249841,72041.3827526556,0.0,1.0
2002-07-25,29.81,30.09,29.3,29.3,18600,4.63444741401348,4.67797794993847,4.55515965215012,4.55515965215012,119640.153499946,0.0,1.0
2002-07-26,29.55,29.88,29.4,29.81,9700,4.59402620208314,4.64533004799473,4.57070627212333,4.63444741401348,62392.9832768535,0.0,1.0
2002-07-29,30.42,30.47,29.88,29.89,35700,4.72928179585005,4.73705510583666,4.64533004799473,4.64688470999205,229631.90752409,0.0,1.0
2002-07-30,30.63,30.92,30.14,30.14,4000,4.76192969779379,4.8070148957161,4.68575125992507,4.68575125992507,25729.0652688056,0.0,1.0
2002-07-31,30.98,30.98,30.5,30.55,5500,4.81634286770002,4.81634286770002,4.74171909182862,4.74949240181522,35377.4647446077,0.0,1.0
2002-08-01,31.22,31.35,30.63,30.89,12500,4.85365475563572,4.87386536160089,4.76192969779379,4.80235090972413,80403.3289650174,0.0,1.0
2002-08-02,31.45,31.45,31.14,31.22,7800,4.8894119815741,4.8894119815741,4.84121745965716,4.85365475563572,50171.6772741709,0.0,1.0
2002-08-05,31.21,31.35,31.2,31.35,1600,4.8521000936384,4.87386536160089,4.85054543164108,4.87386536160089,10291.6261075222,0.0,1.0
2002-08-06,31.4,31.43,31.0,31.0,5000,4.8816386715875,4.88630265757946,4.81945219169466,4.81945219169466,32161.3315860069,0.0,1.0
2002-08-07,31.44,31.52,31.13,31.52,2900,4.88785731957678,4.90029461555535,4.83966279765983,4.90029461555535,18653.572319884,0.0,1.0
2002-08-08,31.84,31.87,31.48,31.75,19200,4.95004379946961,4.95470778546158,4.89407596756606,4.93605184149373,123499.513290267,0.0,1.0
2002-08-09,32.18,32.39,32.18,32.27,2900,5.00290230737852,5.03555020932226,5.00290230737852,5.01689426535441,18653.572319884,0.0,1.0
2002-08-12,31.64,31.8,31.64,31.71,2000,4.9189505595232,4.94382515148033,4.9189505595232,4.92983319350444,12864.5326344028,0.0,1.0
2002-08-13,31.7,32.14,31.7,32.06,9700,4.92827853150712,4.99668365938924,4.92827853150712,4.98424636341067,62392.9832768535,0.0,1.0
2002-08-14,31.93,31.93,31.44,31.6,22300,4.9640357574455,4.9640357574455,4.88785731957678,4.91273191153391,143439.538873591,0.0,1.0
2002-08-15,31.49,31.86,31.49,31.8,27200,4.89563062956339,4.95315312346426,4.89563062956339,4.94382515148033,174957.643827878,0.0,1.0
2002-08-16,31.44,31.54,31.44,31.54,500,4.88785731957678,4.90340393954999,4.88785731957678,4.90340393954999,3216.1331586007,0.0,1.0
2002-08-19,31.5,31.62,31.32,31.34,22100,4.89718529156071,4.91584123552856,4.86920137560893,4.87231069960357,142153.085610151,0.0,1.0
2002-08-20,32.21,32.3,31.74,31.84,14300,5.00756629337049,5.02155825134637,4.93449717949641,4.95004379946961,91981.4083359798,0.0,1.0
2002-08-21,32.45,32.68,32.1,32.35,19700,5.04487818130619,5.08063540724457,4.99046501139996,5.02933156133298,126715.646448867,0.0,1.0
2002-08-22,32.09,32.38,31.91,32.38,107700,4.98891034940264,5.03399554732494,4.96092643345086,5.03399554732494,692755.082362589,0.0,1.0
2002-08-23,31.97,32.18,31.97,32.1,3500,4.97025440543479,5.00290230737852,4.97025440543479,4.99046501139996,22512.9321102048,0.0,1.0
2002-08-26,32.18,32.18,32.07,32.07,1000,5.00290230737852,5.00290230737852,4.985801025408,4.985801025408,6432.2663172014,0.0,1.0
2002-08-27,30.75,32.26,30.75,32.18,68900,4.78058564176164,5.01533960335709,4.78058564176164,5.00290230737852,443183.149255176,0.0,1.0
2002-08-28,30.11,30.23,29.82,29.82,10800,4.68108727393311,4.69974321790096,4.6360020760108,4.6360020760108,69468.476225775,0.0,1.0
2002-08-29,29.91,30.05,29.7,29.81,6800,4.64999403398669,4.67175930194918,4.61734613204295,4.63444741401348,43739.4109569694,0.0,1.0
2002-08-30,30.16,30.3,29.99,29.99,5900,4.68886058391971,4.7106258518822,4.66243132996526,4.66243132996526,37950.3712714882,0.0,1.0
2002-09-03,29.72,30.03,29.58,30.03,13800,4.62045545603759,4.66864997795454,4.5986901880751,4.66864997795454,88765.2751773793,0.0,1.0
2002-09-04,29.75,29.78,29.5,29.74,8300,4.62511944202956,4.62978342802152,4.58625289209653,4.62356478003223,53387.8104327715,0.0,1.0
2002-09-05,29.8,29.8,29.3,29.57,4100,4.63289275201616,4.63289275201616,4.55515965215012,4.59713552607778,26372.2919005257,0.0,1.0
2002-09-06,29.79,30.22,29.62,30.1,6900,4.63133809001884,4.69818855590364,4.60490883606438,4.67953261193579,44382.6375886896,0.0,1.0
2002-09-09,29.97,29.97,29.8,29.8,3700,4.65932200597061,4.65932200597061,4.63289275201616,4.63289275201616,23799.3853736452,0.0,1.0
2002-09-10,29.77,30.11,29.63,29.91,7500,4.6282287660242,4.68108727393311,4.60646349806171,4.64999403398669,48241.9973790104,0.0,1.0
2002-09-11,30.13,30.22,30.0,30.0,7000,4.68419659792775,4.69818855590364,4.66398599196258,4.66398599196258,45025.8642204097,0.0,1.0
2002-09-12,29.55,29.96,29.55,29.83,8000,4.59402620208314,4.65776734397329,4.59402620208314,4.63755673800812,51458.1305376111,0.0,1.0
2002-09-13,29.34,29.46,29.27,29.35,6700,4.5613783001394,4.58003424410725,4.55049566615815,4.56293296213672,43096.1843252493,0.0,1.0
2002-09-16,29.5,29.63,29.46,29.51,2700,4.58625289209653,4.60646349806171,4.58003424410725,4.58780755409385,17367.1190564438,0.0,1.0
2002-09-17,29.48,29.84,29.48,29.74,4900,4.58314356810189,4.63911140000544,4.58314356810189,4.62356478003223,31518.1049542868,0.0,1.0
2002-09-18,28.97,29.17,28.75,29.17,6300,4.50385580623853,4.53494904618495,4.46965324229747,4.53494904618495,40523.2777983687,0.0,1.0
2002-09-19,28.28,28.8,27.9,28.8,13200,4.39658412842339,4.47742655228407,4.3375069725252,4.47742655228407,84905.9153870583,0.0,1.0
2002-09-20,28.22,28.3,27.48,27.92,37400,4.38725615643946,4.39969345241803,4.27221116863772,4.34061629651984,240566.760263332,0.0,1.0
2002-09-23,27.29,27.81,27.06,27.77,14600,4.24267259068862,4.32351501454931,4.20691536475024,4.31729636656003,93911.0882311404,0.0,1.0
2002-09-24,27.2,27.72,27.08,27.17,23500,4.22868063271274,4.30952305657342,4.21002468874489,4.22401664672077,151158.258454233,0.0,1.0
2002-09-25,27.84,27.84,27.24,27.45,12100,4.32817900054127,4.32817900054127,4.23489928070202,4.26754718264576,77830.4224381369,0.0,1.0
2002-09-26,28.27,28.28,28.01,28.02,9400,4.39502946642607,4.39658412842339,4.35460825449573,4.35616291649305,60463.303381693,0.0,1.0
2002-09-27,27.58,28.21,27.57,28.11,12700,4.3452802825118,4.44453795393974,4.34370476391771,4.42878276799879,80608.3790290112,0.37,1.0
2002-09-30,28.16,28.32,27.28,27.42,38900,4.43666036096926,4.46186865847477,4.29801472468897,4.32007198500629,246902.830254216,0.0,1.0
2002-10-01,28.68,28.85,27.57,28.01,17700,4.51858732786216,4.54537114396176,4.34370476391771,4.41302758205785,112343.961323898,0.0,1.0
2002-10-02,28.06,28.63,27.83,28.44,15500,4.42090517502832,4.51070973489169,4.38466824736416,4.4807748816039,98380.3051141475,0.0,1.0
2002-10-03,27.39,27.87,27.35,27.8,28300,4.31534542922401,4.39097032174053,4.30904335484763,4.37994169158187,179623.395789056,0.0,1.0
2002-10-04,27.24,27.55,26.9,27.55,25800,4.2917126503126,4.34055372672952,4.2381450181134,4.34055372672952,163755.604641613,0.0,1.0
2002-10-07,27.01,27.29,26.83,27.29,20200,4.25547572264843,4.29959024328307,4.22711638795474,4.29959024328307,128211.752471341,0.0,1.0
2002-10-08,27.72,27.93,27.12,27.16,26300,4.36733754282912,4.4004234333051,4.27280642718347,4.27910850155984,166929.162871102,0.0,1.0
2002-10-09,26.6,27.34,26.39,27.18,23700,4.19087946029057,4.30746783625354,4.15779356981459,4.28225953874803,150426.660077761,0.0,1.0
2002-10-10,27.48,27.59,26.56,26.67,25000,4.32952509657086,4.3468558011059,4.18457738591419,4.20190809044923,158677.911474431,0.0,1.0
2002-10-11,28.07,28.36,27.64,27.82,10000,4.42248069362242,4.46817073285115,4.35473339407637,4.38309272877006,63471.1645897725,0.0,1.0
2002-10-14,28.0,28.1,27.9,28.0,16500,4.41145206346376,4.4272072494047,4.39569687752282,4.41145206346376,104727.421573125,0.0,1.0
2002-10-15,29.86,29.86,28.91,28.91,27900,4.70449852196528,4.70449852196528,4.55482425552633,4.55482425552633,177084.549205465,0.0,1.0
2002-10-16,29.53,29.74,29.24,29.55,5400,4.65250640836017,4.68559229883615,4.60681636913144,4.65565744554836,34274.4288784772,0.0,1.0
2002-10-17,30.42,30.7,30.04,30.04,11500,4.79272756323455,4.83684208386919,4.73285785665897,4.73285785665897,72991.8392782385,0.0,1.0
2002-10-18,31.06,31.13,30.14,30.23,15600,4.89356075325658,4.90458938341524,4.74861304259992,4.76279270994676,99015.0167600453,0.0,1.0
2002-10-21,31.75,31.75,30.96,31.13,16300,5.00227153624908,5.00227153624908,4.87780556731564,4.90458938341524,103457.998281329,0.0,1.0
2002-10-22,29.99,31.57,29.97,31.57,8400,4.7249802636885,4.97391220155539,4.72182922650031,4.97391220155539,53315.778255409,0.0,1.0
2002-10-23,29.95,29.97,29.28,29.88,13000,4.71867818931213,4.72182922650031,4.61311844350781,4.70764955915347,82512.5139667043,0.0,1.0
2002-10-24,30.75,31.3,29.88,30.15,30800,4.84471967683966,4.93137319951484,4.70764955915347,4.75018856119401,195491.1869365,0.0,1.0
2002-10-25,30.92,30.92,30.44,30.91,8600,4.87150349293926,4.87150349293926,4.79587860042274,4.86992797434517,54585.2015472045,0.0,1.0
2002-10-28,31.4,31.63,31.28,31.44,8800,4.94712838545578,4.98336531311995,4.92822216232666,4.95343045983216,55854.6248389999,0.0,1.0
2002-10-29,30.33,30.94,29.99,30.84,13100,4.77854789588771,4.87465453012745,4.7249802636885,4.85889934418651,83147.225612602,0.0,1.0
2002-10-30,30.02,30.12,29.85,30.12,30400,4.72970681947079,4.74546200541173,4.70292300337118,4.74546200541173,192952.340352908,0.0,1.0
2002-10-31,29.5,30.09,29.47,30.01,12100,4.64777985257789,4.74073544962944,4.6430532967956,4.72813130087669,76800.1091536248,0.0,1.0
2002-11-01,29.91,29.91,29.3,29.31,29700,4.71237611493575,4.71237611493575,4.616269480696,4.6178449992901,188509.358831625,0.0,1.0
2002-11-04,30.76,31.12,30.09,30.09,18400,4.84629519543376,4.90301386482115,4.74073544962944,4.74073544962944,116786.942845181,0.0,1.0
2002-11-05,29.79,29.8,29.25,29.3,38700,4.69346989180662,4.69504541040071,4.60839188772553,4.616269480696,245633.40696242,0.0,1.0
2002-11-06,29.44,29.62,28.65,29.62,27300,4.63832674101332,4.66668607570702,4.51386077207988,4.66668607570702,173276.279330079,0.0,1.0
2002-11-07,29.33,29.4,29.14,29.29,6100,4.62099603647829,4.63202466663695,4.5910611831905,4.61469396210191,38717.4103997612,0.0,1.0
2002-11-08,29.36,29.36,29.03,29.17,19500,4.62572259226057,4.62572259226057,4.57373047865546,4.59578773897278,123768.770950056,0.0,1.0
2002-11-11,29.03,29.33,29.03,29.33,15700,4.57373047865546,4.62099603647829,4.57373047865546,4.62099603647829,99649.728405943,0.0,1.0
2002-11-12,29.1,29.27,29.05,29.05,8300,4.58475910881412,4.61154292491372,4.57688151584365,4.57688151584365,52681.0666095112,0.0,1.0
2002-11-13,29.08,29.36,28.79,29.04,21700,4.58160807162593,4.62572259226057,4.5359180323972,4.57530599724955,137732.427159806,0.0,1.0
2002-11-14,29.3,29.37,29.24,29.24,1300,4.616269480696,4.62729811085466,4.60681636913144,4.60681636913144,8251.25139667044,0.0,1.0
2002-11-15,28.98,29.18,28.82,29.1,7500,4.56585288568499,4.59736325756687,4.54064458817948,4.58475910881412,47603.3734423294,0.0,1.0
2002-11-18,28.9,29.08,28.55,29.04,20600,4.55324873693224,4.58160807162593,4.49810558613894,4.57530599724955,130750.599054931,0.0,1.0
2002-11-19,28.68,28.97,28.57,28.66,10600,4.51858732786216,4.56427736709089,4.50125662332713,4.51543629067397,67279.434465159,0.0,1.0
2002-11-20,28.96,29.05,28.79,28.79,30200,4.5627018484968,4.57688151584365,4.5359180323972,4.5359180323972,191682.917061113,0.0,1.0
2002-11-21,29.79,29.83,29.2,29.2,17300,4.69346989180662,4.699771966183,4.60051429475506,4.60051429475506,109805.114740307,0.0,1.0
2002-11-22,30.81,30.81,29.59,29.59,13400,4.85417278840423,4.85417278840423,4.66195951992473,4.66195951992473,85051.3605502952,0.0,1.0
2002-11-25,31.44,31.5,31.0,31.0,7300,4.95343045983216,4.96288357139673,4.88410764169202,4.88410764169202,46333.950150534,0.0,1.0
2002-11-26,30.71,31.55,30.6,31.55,5600,4.83841760246329,4.9707611643672,4.82108689792825,4.9707611643672,35543.8521702726,0.0,1.0
2002-11-27,31.17,31.65,30.82,30.82,12800,4.91089145779162,4.98651635030814,4.85574830699832,4.85574830699832,81243.0906749089,0.0,1.0
2002-11-29,31.57,31.64,31.3,31.3,5100,4.97391220155539,4.98494083171405,4.93137319951484,4.93137319951484,32370.293940784,0.0,1.0
2002-12-02,31.36,31.81,31.23,31.55,19300,4.94082631107941,5.01172464781365,4.92034456935618,4.9707611643672,122499.347658261,0.0,1.0
2002-12-03,31.54,31.93,31.0,31.11,32900,4.9691856457731,5.03063087094278,4.88410764169202,4.90143834622705,208820.131500352,0.0,1.0
2002-12-04,31.61,31.64,31.48,31.48,7800,4.98021427593176,4.98494083171405,4.95973253420854,4.95973253420854,49507.5083800226,0.0,1.0
2002-12-05,31.35,31.55,31.3,31.55,6500,4.93925079248531,4.9707611643672,4.93137319951484,4.9707611643672,41256.2569833522,0.0,1.0
2002-12-06,31.48,31.56,31.14,31.2,9300,4.95973253420854,4.97233668296129,4.90616490200934,4.9156180135739,59028.1830684885,0.0,1.0
2002-12-09,31.9,32.07,31.76,31.76,13000,5.02590431516049,5.0526881312601,5.00384705484318,5.00384705484318,82512.5139667044,0.0,1.0
2002-12-10,32.49,32.51,32.0,32.0,12000,5.11885991221205,5.12201094940024,5.04165950110144,5.04165950110144,76165.3975077271,0.0,1.0
2002-12-11,32.95,33.09,32.59,32.59,14300,5.19133376754039,5.21339102785771,5.134615098153,5.134615098153,90763.7653633747,0.0,1.0
2002-12-12,33.7,33.9,33.09,33.09,12500,5.30949766209745,5.34100803397933,5.21339102785771,5.21339102785771,79338.9557372157,0.0,1.0
2002-12-13,33.77,33.78,33.37,33.38,16000,5.32052629225611,5.3221018108502,5.25750554849234,5.25908106708644,101553.863343636,0.0,1.0
2002-12-16,34.06,34.06,33.82,33.95,9100,5.36621633148484,5.36621633148484,5.32840388522658,5.34888562694981,57758.7597766931,0.0,1.0
2002-12-17,33.85,34.23,33.85,34.12,12800,5.33313044100886,5.39300014758444,5.33313044100886,5.37566944304941,81243.090674909,0.0,1.0
2002-12-18,33.65,34.0,33.65,34.0,4300,5.30162006912698,5.35676321992028,5.30162006912698,5.35676321992028,27292.6007736022,0.0,1.0
2002-12-19,33.75,34.2,33.75,33.8,18300,5.31737525506792,5.38827359180216,5.31737525506792,5.32525284803839,116152.231199284,0.0,1.0
2002-12-20,33.99,34.02,33.74,33.9,23100,5.35518770132618,5.35991425710847,5.31579973647383,5.34100803397933,146618.390202375,0.0,1.0
2002-12-23,34.38,34.5,34.12,34.18,6500,5.41663292649586,5.43553914962499,5.37566944304941,5.38512255461397,41256.2569833521,0.0,1.0
2002-12-24,34.38,34.38,34.38,34.38,0,5.41663292649586,5.41663292649586,5.41663292649586,5.41663292649586,0,0.0,1.0
2002-12-26,34.55,34.75,34.45,34.5,9000,5.44341674259546,5.47492711447734,5.42766155665452,5.43553914962499,57124.0481307953,0.0,1.0
2002-12-27,33.55,34.09,33.52,34.09,7400,5.28586488318604,5.37094288726712,5.28113832740376,5.37094288726712,46968.6617964317,0.0,1.0
2002-12-30,33.57,33.63,33.45,33.47,9100,5.28901592037423,5.29846903193879,5.2701096972451,5.27326073443328,57758.759776693,0.0,1.0
2002-12-31,33.5,33.63,33.42,33.62,3200,5.27798729021557,5.29846903193879,5.26538314146281,5.2968935133447,20310.7726687272,0.0,1.0
2003-01-02,34.08,34.13,33.58,33.64,5700,5.36936736867303,5.3772449616435,5.29059143896832,5.30004455053289,36178.5638161704,0.0,1.0
2003-01-03,34.19,34.19,34.01,34.01,7600,5.44971881697183,5.44971881697183,5.42102769713987,5.42102769713987,47680.2581430034,0.4,1.0
2003-01-06,34.77,35.06,34.47,34.57,4200,5.54216798087484,5.58839256282634,5.49434944782156,5.51028895883932,26349.6163421861,0.0,1.0
2003-01-07,34.64,34.88,34.57,34.8,40700,5.52144661655175,5.55970144299437,5.51028895883932,5.54694983418016,255340.329792136,0.0,1.0
2003-01-08,33.85,34.69,33.81,34.69,15400,5.39552447951145,5.52941637206063,5.38914867510435,5.52941637206063,96615.259921349,0.0,1.0
2003-01-09,33.95,34.25,33.54,34.17,5400,5.41146399052921,5.45928252358249,5.3461119953564,5.44653091476828,33878.0781542393,0.0,1.0
2003-01-10,34.01,34.33,33.84,33.96,11700,5.42102769713987,5.4720341323967,5.39393052840968,5.41305794163099,73402.5026675183,0.0,1.0
2003-01-13,33.77,34.23,33.77,34.07,9000,5.38277287069725,5.45609462137894,5.38277287069725,5.43059140375052,56463.4635903987,0.0,1.0
2003-01-14,33.42,33.92,33.42,33.75,17300,5.32698458213509,5.40668213722389,5.32698458213509,5.3795849684937,108535.3244571,0.0,1.0
2003-01-15,33.28,33.75,33.11,33.48,21800,5.30466926671023,5.3795849684937,5.27757209798004,5.33654828874575,136767.056252299,0.0,1.0
2003-01-16,33.66,33.66,33.28,33.41,26100,5.36523940857771,5.36523940857771,5.30466926671023,5.32539063103331,163744.044412156,0.0,1.0
2003-01-17,33.64,33.74,33.39,33.45,29200,5.36205150637416,5.37799101739192,5.32220272882976,5.33176643544042,183192.57075996,0.0,1.0
2003-01-21,33.37,33.79,33.37,33.7,3500,5.31901482662621,5.3859607729008,5.31901482662621,5.37161521298482,21958.0136184884,0.0,1.0
2003-01-22,33.39,33.61,33.31,33.46,7800,5.32220272882976,5.35726965306883,5.30945112001555,5.33336038654219,48935.0017783456,0.0,1.0
2003-01-23,33.81,33.96,33.76,33.8,41600,5.38914867510435,5.41305794163099,5.38117891959547,5.38755472400257,260986.676151176,0.0,1.0
2003-01-24,33.58,33.78,33.36,33.75,7900,5.3524877997635,5.38436682179902,5.31742087552443,5.3795849684937,49562.3735960167,0.0,1.0
2003-01-27,32.97,33.6,32.9,33.6,3600,5.25525678255517,5.35567570196706,5.24409912484274,5.35567570196706,22585.3854361595,0.0,1.0
2003-01-28,32.75,33.39,32.73,33.1,13300,5.2201898583161,5.32220272882976,5.21700195611255,5.27597814687826,83440.4517502559,0.0,1.0
2003-01-29,32.83,32.95,32.15,32.79,18900,5.23294146713031,5.25206888035162,5.12455279220955,5.22656566272321,118573.273539837,0.0,1.0
2003-01-30,32.96,33.1,32.85,32.85,65000,5.2536628314534,5.27597814687826,5.23612936933386,5.23612936933386,407791.681486213,0.0,1.0
2003-01-31,33.38,33.46,32.73,32.87,34600,5.32060877772799,5.33336038654219,5.21700195611255,5.23931727153741,217070.648914199,0.0,1.0
2003-02-03,33.42,33.47,33.2,33.34,12500,5.32698458213509,5.33495433764397,5.29191765789602,5.31423297332088,78421.4772088871,0.0,1.0
2003-02-04,33.56,33.56,33.1,33.21,8000,5.34929989755995,5.34929989755995,5.27597814687826,5.2935116089978,50189.7454136878,0.0,1.0
2003-02-05,33.44,33.58,33.16,33.54,15500,5.33017248433864,5.3524877997635,5.28554185348892,5.3461119953564,97242.63173902,0.0,1.0
2003-02-06,33.2,33.49,33.14,33.32,8500,5.29191765789602,5.33814223984752,5.28235395128536,5.31104507111733,53326.6045020432,0.0,1.0
2003-02-07,33.19,33.28,33.04,33.28,6300,5.29032370679424,5.30466926671023,5.26641444026761,5.30466926671023,39524.4245132791,0.0,1.0
2003-02-10,32.75,33.2,32.64,33.2,2600,5.2201898583161,5.29191765789602,5.20265639619657,5.29191765789602,16311.6672594485,0.0,1.0
2003-02-11,33.1,33.18,32.67,32.79,2700,5.27597814687826,5.28872975569247,5.2074382495019,5.22656566272321,16939.0390771196,0.0,1.0
2003-02-12,33.02,33.22,32.96,33.14,4400,5.26322653806405,5.29510556009957,5.2536628314534,5.28235395128536,27604.3599775283,0.0,1.0
2003-02-13,33.31,33.32,33.1,33.1,1700,5.30945112001555,5.31104507111733,5.27597814687826,5.27597814687826,10665.3209004087,0.0,1.0
2003-02-14,33.35,33.5,33.28,33.34,5100,5.31582692442266,5.3397361909493,5.30466926671023,5.31423297332088,31995.9627012259,0.0,1.0
2003-02-18,34.55,34.64,34.0,34.0,11800,5.50710105663577,5.52144661655175,5.41943374603809,5.41943374603809,74029.8744851894,0.0,1.0
2003-02-19,34.34,34.54,34.28,34.54,4800,5.47362808349847,5.50550710553399,5.46406437688782,5.50550710553399,30113.8472482127,0.0,1.0
2003-02-20,34.7,34.71,34.5,34.7,7100,5.53101032316241,5.53260427426418,5.49913130112689,5.53101032316241,44543.3990546479,0.0,1.0
2003-02-21,34.83,34.9,34.78,34.8,4800,5.55173168748549,5.56288934519792,5.54376193197661,5.54694983418016,30113.8472482127,0.0,1.0
2003-02-24,34.74,35.07,34.65,34.8,26500,5.53738612756951,5.58998651392811,5.52304056765353,5.54694983418016,166253.531682841,0.0,1.0
2003-02-25,34.92,34.92,34.37,34.74,9200,5.56607724740148,5.56607724740148,5.4784099368038,5.53738612756951,57718.2072257409,0.0,1.0
2003-02-26,34.62,34.94,34.62,34.8,2800,5.5182587143482,5.56926514960503,5.5182587143482,5.54694983418016,17566.4108947907,0.0,1.0
2003-02-27,35.44,35.58,34.87,34.87,11700,5.64896270469382,5.67127802011869,5.5581074918926,5.5581074918926,73402.5026675184,0.0,1.0
2003-02-28,35.73,36.09,35.4,35.47,24700,5.69518728664532,5.75256952630926,5.64258690028672,5.65374455799915,154960.838964761,0.0,1.0
2003-03-03,35.3,35.92,35.21,35.58,12400,5.62664738926896,5.72547235757907,5.61230182935298,5.67127802011869,77794.105391216,0.0,1.0
2003-03-04,35.0,35.55,34.93,35.28,19400,5.57882885621568,5.66649616681336,5.56767119850325,5.62345948706541,121710.132628193,0.0,1.0
2003-03-05,35.08,35.43,35.08,35.1,6400,5.59158046502989,5.64736875359205,5.59158046502989,5.59476836723344,40151.7963309502,0.0,1.0
2003-03-06,34.84,35.0,34.78,35.0,8900,5.55332563858727,5.57882885621568,5.54376193197661,5.57882885621568,55836.0917727276,0.0,1.0
2003-03-07,35.12,35.18,34.65,34.73,4600,5.59795626943699,5.60751997604765,5.52304056765353,5.53579217646773,28859.1036128705,0.0,1.0
2003-03-10,34.97,35.18,34.88,35.18,5600,5.57404700291036,5.60751997604765,5.55970144299437,5.60751997604765,35132.8217895814,0.0,1.0
2003-03-11,34.41,35.04,34.41,34.97,10600,5.4847857412109,5.58520466062279,5.4847857412109,5.57404700291036,66501.4126731363,0.0,1.0
2003-03-12,33.88,34.26,33.76,34.21,17800,5.40030633281678,5.46087647468427,5.38117891959547,5.45290671917539,111672.183545455,0.0,1.0
2003-03-13,34.15,34.16,33.93,33.96,8000,5.44334301256473,5.44493696366651,5.40827608832566,5.41305794163099,50189.7454136878,0.0,1.0
2003-03-14,34.33,34.33,33.88,34.05,3400,5.4720341323967,5.4720341323967,5.40030633281678,5.42740350154697,21330.6418008173,0.0,1.0
2003-03-17,34.6,34.71,34.14,34.14,21700,5.51507081214465,5.53260427426418,5.44174906146296,5.44174906146296,136139.684434628,0.0,1.0
2003-03-18,35.13,35.23,34.73,34.74,11700,5.59955022053877,5.61548973155653,5.53579217646773,5.53738612756951,73402.5026675183,0.0,1.0
2003-03-19,35.18,35.4,35.05,35.23,15300,5.60751997604765,5.64258690028672,5.58679861172456,5.61548973155653,95987.8881036778,0.0,1.0
2003-03-20,35.45,35.55,35.12,35.12,5100,5.6505566557956,5.66649616681336,5.59795626943699,5.59795626943699,31995.9627012259,0.0,1.0
2003-03-21,35.61,35.62,35.27,35.55,6500,5.67605987342401,5.67765382452579,5.62186553596363,5.66649616681336,40779.1681486213,0.0,1.0
2003-03-24,35.52,35.87,35.4,35.51,15700,5.66171431350803,5.71750260207019,5.64258690028672,5.66012036240625,98497.3753743622,0.0,1.0
2003-03-25,35.44,35.55,35.39,35.43,11600,5.64896270469382,5.66649616681336,5.64099294918494,5.64736875359205,72775.1308498473,0.0,1.0
2003-03-26,35.46,35.62,35.14,35.55,8400,5.65215060689738,5.67765382452579,5.60114417164055,5.66649616681336,52699.2326843721,0.0,1.0
2003-03-27,35.88,35.88,35.42,35.5,14100,5.71909655317196,5.71909655317196,5.64577480249027,5.65852641130448,88459.4262916247,0.0,1.0
2003-03-28,35.56,35.62,35.33,35.33,4500,5.73184816198617,5.74151944684891,5.69477490334565,5.69477490334565,27917.6969587678,0.4,1.0
2003-03-31,35.17,35.45,34.99,35.44,15000,5.66898481037834,5.71411747307114,5.6399709557901,5.71250559226068,93058.9898625592,0.0,1.0
2003-04-01,35.06,35.38,35.02,35.25,12900,5.65125412146331,5.70283430739794,5.64480659822148,5.68187985686199,80030.7312818009,0.0,1.0
2003-04-02,35.83,35.9,35.31,35.31,2800,5.77536894386852,5.78665210954172,5.69155114172474,5.69155114172474,17371.0114410111,0.0,1.0
2003-04-03,35.32,35.73,35.26,35.73,7000,5.6931630225352,5.75925013576394,5.68349173767245,5.75925013576394,43427.5286025276,0.0,1.0
2003-04-04,35.32,35.37,35.13,35.37,6800,5.6931630225352,5.70122242658748,5.66253728713651,5.70122242658748,42186.7420710268,0.0,1.0
2003-04-07,35.63,35.72,35.32,35.32,8100,5.74313132765937,5.75763825495349,5.6931630225352,5.6931630225352,50251.854525782,0.0,1.0
2003-04-08,35.87,36.09,35.66,35.66,24600,5.78181646711035,5.81727784494041,5.74796697009074,5.74796697009074,152616.743374597,0.0,1.0
2003-04-09,35.93,36.02,35.85,35.9,2800,5.79148775197309,5.80599467926721,5.77859270548943,5.78665210954172,17371.0114410111,0.0,1.0
2003-04-10,36.72,36.72,36.1,36.18,28900,5.91882633599922,5.91882633599922,5.81888972575087,5.83178477223452,179293.653801864,0.0,1.0
2003-04-11,37.26,37.37,36.8,36.8,21100,6.00586789976391,6.02359858867894,5.93172138248288,5.93172138248288,130902.979073333,0.0,1.0
2003-04-14,37.07,37.29,37.06,37.06,10400,5.97524216436522,6.01070354219528,5.97363028355477,5.97363028355477,64520.8996380411,0.0,1.0
2003-04-15,37.26,37.28,37.05,37.19,11600,6.00586789976391,6.00909166138483,5.97201840274431,5.99458473409071,71965.6188270459,0.0,1.0
2003-04-16,36.98,37.32,36.98,37.32,5600,5.96073523707111,6.01553918462666,5.96073523707111,6.01553918462666,34742.0228820221,0.0,1.0
2003-04-17,37.25,37.33,37.04,37.04,14000,6.00425601895345,6.01715106543711,5.97040652193385,5.97040652193385,86855.0572050554,0.0,1.0
2003-04-21,37.17,37.21,36.75,36.75,8000,5.9913609724698,5.99780849571163,5.92366197843059,5.92366197843059,49631.4612600316,0.0,1.0
2003-04-22,37.48,37.48,37.24,37.24,20800,6.04132927759397,6.04132927759397,6.002644138143,6.002644138143,129041.799276082,0.0,1.0
2003-04-23,37.82,37.86,37.49,37.5,3500,6.09613322514952,6.10258074839135,6.04294115840443,6.04455303921489,21713.7643012638,0.0,1.0
2003-04-24,37.59,37.86,37.5,37.5,17000,6.059059966509,6.10258074839135,6.04455303921489,6.04455303921489,105466.855177567,0.0,1.0
2003-04-25,37.73,37.77,37.51,37.57,6000,6.08162629785541,6.08807382109724,6.04616492002534,6.05583620488809,37223.5959450237,0.0,1.0
2003-04-28,38.03,38.03,37.83,37.85,3700,6.12998272216912,6.12998272216912,6.09774510595998,6.10096886758089,22954.5508327646,0.0,1.0
2003-04-29,38.17,38.35,38.0,38.01,13000,6.15254905351553,6.18156290810376,6.12514707973775,6.12675896054821,80651.1245475513,0.0,1.0
2003-04-30,38.82,38.91,38.4,38.4,13300,6.25732130619525,6.27182823348937,6.18962231215604,6.18962231215604,82512.3043448026,0.0,1.0
2003-05-01,39.02,39.14,38.87,38.97,12200,6.2895589224044,6.30890149212988,6.26538071024754,6.28149951835211,75687.9784215482,0.0,1.0
2003-05-02,39.33,39.35,39.0,39.0,12300,6.33952722752857,6.34275098914949,6.28633516078348,6.28633516078348,76308.3716872987,0.0,1.0
2003-05-05,40.02,40.11,39.4,39.4,8400,6.45074700345013,6.46525393074424,6.35081039320178,6.35081039320178,52113.0343230332,0.0,1.0
2003-05-06,40.73,40.78,40.08,40.08,20900,6.5651905409926,6.57324994504488,6.46041828831287,6.46041828831287,129662.192541832,0.0,1.0
2003-05-07,40.57,40.62,40.39,40.54,9700,6.53940044802528,6.54745985207757,6.51038659343705,6.53456480559391,60178.1467777883,0.0,1.0
2003-05-08,40.62,40.62,40.4,40.57,15100,6.54745985207757,6.54745985207757,6.51199847424751,6.53940044802528,93679.3831283096,0.0,1.0
2003-05-09,40.93,41.05,40.48,40.48,36200,6.59742815720174,6.61677072692723,6.52489352073116,6.52489352073116,224582.362201643,0.0,1.0
2003-05-12,41.89,41.91,40.91,40.91,9600,6.75216871500564,6.75539247662656,6.59420439558083,6.59420439558083,59557.753512038,0.0,1.0
2003-05-13,42.07,42.31,41.65,41.73,28700,6.78118256959388,6.81986770904485,6.71348357555467,6.72637862203833,178052.867270363,0.0,1.0
2003-05-14,42.64,42.65,41.9,42.1,8400,6.87305977578994,6.8746716566004,6.7537805958161,6.78601821202525,52113.0343230332,0.0,1.0
2003-05-15,42.46,42.61,42.35,42.61,23200,6.84404592120171,6.86822413335857,6.82631523228668,6.86822413335857,143931.237654092,0.0,1.0
2003-05-16,43.08,43.2,42.58,42.61,15400,6.94398253145006,6.96332510117555,6.8633884909272,6.86822413335857,95540.5629255609,0.0,1.0
2003-05-19,43.01,43.1,42.95,43.01,7800,6.93269936577686,6.94720629307098,6.92302808091412,6.93269936577686,48390.6747285308,0.0,1.0
2003-05-20,43.77,43.98,43.26,43.48,15700,7.05520230737162,7.08905180439122,6.97299638603829,7.00845776386835,97401.742722812,0.0,1.0
2003-05-21,43.39,43.8,43.17,43.68,18300,6.99395083657424,7.06003794980299,6.95848945874418,7.0406953800775,113531.967632322,0.0,1.0
2003-05-22,42.79,43.17,42.7,42.97,15400,6.8972379879468,6.95848945874418,6.88273106065269,6.92625184253503,95540.5629255608,0.0,1.0
2003-05-23,42.67,42.83,42.35,42.35,9600,6.87789541822131,6.90368551118863,6.82631523228668,6.82631523228668,59557.753512038,0.0,1.0
2003-05-27,42.62,43.06,42.38,42.44,27800,6.86983601416903,6.94075876982915,6.83115087471805,6.84082215958079,172469.32787861,0.0,1.0
2003-05-28,42.2,42.47,41.88,42.4,11100,6.80213702012982,6.84565780201217,6.75055683419519,6.83437463633897,68863.6524982939,0.0,1.0
2003-05-29,42.76,42.93,42.18,42.18,10600,6.89240234551543,6.9198043192932,6.79891325850891,6.79891325850891,65761.6861695419,0.0,1.0
2003-05-30,42.83,43.05,42.5,42.76,31400,6.90368551118863,6.93914688901869,6.85049344444354,6.89240234551543,194803.485445624,0.0,1.0
2003-06-02,43.5,43.7,42.69,42.77,35500,7.01168152548927,7.04391914169842,6.88111917984223,6.89401422632589,220239.60934139,0.0,1.0
2003-06-03,43.37,43.4,43.16,43.27,22300,6.99072707495332,6.9955627173847,6.95687757793372,6.97460826684875,138347.698262338,0.0,1.0
2003-06-04,44.1,44.52,43.61,43.61,29600,7.10839437411671,7.17609336815592,7.0294122144043,7.0294122144043,183636.406662117,0.0,1.0
2003-06-05,44.83,45.17,44.08,44.08,17900,7.22606167328009,7.28086562083564,7.10517061249579,7.10517061249579,111050.394569321,0.0,1.0
2003-06-06,44.1,44.92,43.9,44.63,28500,7.10839437411671,7.24056860057421,7.07615675790756,7.19382405707095,176812.080738863,0.0,1.0
2003-06-09,43.64,43.84,43.47,43.76,10500,7.03424785683567,7.06648547304482,7.0068458830579,7.05359042656116,65141.2929037915,0.0,1.0
2003-06-10,43.95,43.95,42.95,43.4,13300,7.08421616195985,7.08421616195985,6.92302808091412,6.9955627173847,82512.3043448025,0.0,1.0
2003-06-11,44.76,44.78,44.11,44.11,12900,7.21477850760689,7.2180022692278,7.11000625492716,7.11000625492716,80030.731281801,0.0,1.0
2003-06-12,45.01,45.01,44.63,44.77,11000,7.25507552786832,7.25507552786832,7.19382405707095,7.21639038841735,68243.2592325435,0.0,1.0
2003-06-13,45.41,45.46,44.78,44.88,15800,7.31955076028661,7.3276101643389,7.2180022692278,7.23412107733238,98022.1359885625,0.0,1.0
2003-06-16,45.65,45.65,45.15,45.23,36800,7.35823589973759,7.35823589973759,7.27764185921472,7.29053690569838,228304.721796145,0.0,1.0
2003-06-17,45.58,45.7,45.28,45.7,25600,7.34695273406439,7.36629530378988,7.29859630975067,7.36629530378988,158820.676032101,0.0,1.0
2003-06-18,45.66,45.8,45.34,45.57,19100,7.35984778054805,7.38241411189445,7.30826759461341,7.34534085325393,118495.113758325,0.0,1.0
2003-06-19,45.22,45.42,44.98,45.0,25100,7.28892502488793,7.32116264109707,7.25023988543695,7.25346364705787,155718.709703349,0.0,1.0
2003-06-20,44.39,45.22,44.17,45.22,18000,7.15513891761997,7.28892502488793,7.11967753978991,7.28892502488793,111670.787835071,0.0,1.0
2003-06-23,44.02,44.26,43.93,44.26,9800,7.09549932763305,7.13418446708402,7.08099240033893,7.13418446708402,60798.5400435387,0.0,1.0
2003-06-24,44.0,44.2,43.87,43.98,20900,7.09227556601213,7.12451318222128,7.07132111547619,7.08905180439122,129662.192541833,0.0,1.0
2003-06-25,44.41,44.92,44.25,44.25,18900,7.15836267924088,7.24056860057421,7.13257258627357,7.13257258627357,117254.327226825,0.0,1.0
2003-06-26,44.23,44.32,44.05,44.25,13100,7.12934882465265,7.14385575194677,7.10033497006442,7.13257258627357,81271.5178133018,0.0,1.0
2003-06-27,44.67,44.95,44.39,44.39,39300,7.2711943359729,7.3167715558984,7.22561711604739,7.22561711604739,241436.402176027,0.44,1.0
2003-06-30,46.28,46.28,43.95,44.3,45100,7.53326335054456,7.53326335054456,7.15399577045016,7.21096729535705,277068.237611675,0.0,1.0
2003-07-01,45.27,45.46,45.1,45.25,16300,7.36885980724184,7.39978720647701,7.34118792371564,7.36560429153288,100137.744413975,0.0,1.0
2003-07-02,44.8,45.03,44.56,44.9,17300,7.29235518808117,7.32979361873426,7.25328899957359,7.30863276662599,106281.164316673,0.0,1.0
2003-07-03,45.28,45.28,44.63,44.63,10300,7.37048756509632,7.37048756509632,7.26468330455497,7.26468330455497,63277.2249977882,0.0,1.0
2003-07-07,45.04,45.04,44.41,44.41,6800,7.33142137658874,7.33142137658874,7.22887263175635,7.22887263175635,41775.2553383456,0.0,1.0
2003-07-08,44.67,44.75,44.1,44.75,15600,7.2711943359729,7.28421639880875,7.1784121382674,7.28421639880875,95837.3504820869,0.0,1.0
2003-07-09,44.59,44.63,44.25,44.49,8200,7.25817227313704,7.26468330455497,7.20282850608463,7.24189469459221,50376.0432021226,0.0,1.0
2003-07-10,44.23,44.28,43.75,44.11,5700,7.19957299037567,7.20771177964808,7.12144061336051,7.18003989612188,35017.4934453779,0.0,1.0
2003-07-11,44.44,44.6,44.16,44.16,15600,7.2337559053198,7.25980003099152,7.18817868539429,7.18817868539429,95837.350482087,0.0,1.0
2003-07-14,45.33,45.33,44.49,44.49,11900,7.37862635436873,7.37862635436873,7.24189469459221,7.24189469459221,73106.6968421048,0.0,1.0
2003-07-15,45.06,45.5,44.96,45.08,20400,7.33467689229771,7.40629823789494,7.31839931375289,7.33793240800667,125325.766015037,0.0,1.0
2003-07-16,45.25,45.26,44.88,45.05,4800,7.36560429153288,7.36723204938736,7.30537725091703,7.33304913444323,29488.4155329498,0.0,1.0
2003-07-17,44.6,44.88,44.27,44.88,15500,7.25980003099152,7.30537725091703,7.2060840217936,7.30537725091703,95223.0084918172,0.0,1.0
2003-07-18,44.33,44.36,43.5,44.36,37100,7.21585056892049,7.22073384248394,7.08074666699845,7.22073384248394,227920.878390092,0.0,1.0
2003-07-21,44.47,44.54,44.1,44.18,6300,7.23863917888325,7.25003348386462,7.1784121382674,7.19143420110326,38703.5453869967,0.0,1.0
2003-07-22,44.91,44.96,44.17,44.41,14300,7.31026052448047,7.31839931375289,7.18980644324878,7.22887263175635,87850.9046085797,0.0,1.0
2003-07-23,45.5,45.74,44.98,44.98,16800,7.40629823789494,7.44536442640251,7.32165482946185,7.32165482946185,103209.454365324,0.0,1.0
2003-07-24,45.29,46.15,45.2,45.64,13900,7.3721153229508,7.51210249843629,7.35746550226046,7.42908684785769,85393.5366475006,0.0,1.0
2003-07-25,45.75,45.87,45.5,45.59,14300,7.446992184257,7.46652527851078,7.40629823789494,7.42094805858528,87850.9046085797,0.0,1.0
2003-07-28,45.56,45.93,45.51,45.76,6600,7.41606478502183,7.47629182563768,7.40792599574942,7.44861994211148,40546.571357806,0.0,1.0
2003-07-29,45.05,45.48,45.0,45.43,8200,7.33304913444323,7.40304272218597,7.32491034517081,7.39490393291356,50376.0432021226,0.0,1.0
2003-07-30,43.63,44.63,43.51,44.61,19300,7.10190751910673,7.26468330455497,7.08237442485294,7.261427788846,118568.004122069,0.0,1.0
2003-07-31,43.12,43.49,42.96,43.42,21700,7.01889186852812,7.07911890914397,6.99284774285641,7.0677246041626,133312.211888544,0.0,1.0
2003-08-01,42.75,43.34,42.75,43.27,14600,6.95866482791227,7.05470254132674,6.95866482791227,7.04330823634536,89693.9305793891,0.0,1.0
2003-08-04,42.45,42.81,42.45,42.77,6300,6.9098320922778,6.96843137503917,6.9098320922778,6.96192034362124,38703.5453869967,0.0,1.0
2003-08-05,42.33,42.71,42.33,42.48,8100,6.89029899802401,6.95215379649434,6.89029899802401,6.91471536584125,49761.7012118529,0.0,1.0
2003-08-06,42.16,42.45,41.56,41.83,18200,6.86262711449781,6.9098320922778,6.76496164322887,6.80891110529989,111810.242229101,0.0,1.0
2003-08-07,42.3,42.59,42.28,42.28,13800,6.88541572446057,6.93262070224056,6.8821602087516,6.8821602087516,84779.1946572307,0.0,1.0
2003-08-08,43.23,43.23,42.5,42.5,8100,7.03679720492743,7.03679720492743,6.91797088155021,6.91797088155021,49761.7012118528,0.0,1.0
2003-08-11,44.16,44.25,43.43,43.43,15100,7.18817868539429,7.20282850608463,7.06935236201708,7.06935236201708,92765.640530738,0.0,1.0
2003-08-12,44.46,44.61,44.15,44.16,10400,7.23701142102877,7.261427788846,7.18655092753981,7.18817868539429,63891.5669880579,0.0,1.0
2003-08-13,44.97,44.99,44.6,44.6,12400,7.32002707160737,7.32328258731633,7.25980003099152,7.25980003099152,76178.4067934537,0.0,1.0
2003-08-14,44.09,44.91,44.0,44.91,9300,7.17678438041292,7.31026052448047,7.16213455972257,7.31026052448047,57133.8050950903,0.0,1.0
2003-08-15,44.42,44.42,44.02,44.02,3200,7.23050038961084,7.23050038961084,7.16539007543154,7.16539007543154,19658.9436886332,0.0,1.0
2003-08-18,44.28,44.57,44.0,44.0,5600,7.20771177964808,7.25491675742807,7.16213455972257,7.16213455972257,34403.1514551081,0.0,1.0
2003-08-19,44.55,44.71,43.92,43.95,8900,7.25166124171911,7.27770536739083,7.14911249688672,7.15399577045016,54676.4371340111,0.0,1.0
2003-08-20,43.81,44.44,43.74,44.4,5200,7.13120716048741,7.2337559053198,7.11981285550603,7.22724487390187,31945.783494029,0.0,1.0
2003-08-21,43.55,43.91,43.4,43.84,9400,7.08888545627087,7.14748473903223,7.06446908845363,7.13609043405086,57748.1470853601,0.0,1.0
2003-08-22,43.32,43.6,43.23,43.6,8300,7.05144702561777,7.09702424554328,7.03679720492743,7.09702424554328,50990.3851923924,0.0,1.0
2003-08-25,43.31,43.49,43.17,43.35,13800,7.04981926776329,7.07911890914397,7.02703065780054,7.05633029918122,84779.1946572308,0.0,1.0
2003-08-26,43.63,43.91,43.45,43.55,12500,7.10190751910673,7.14748473903223,7.07260787772604,7.08888545627087,76792.7487837235,0.0,1.0
2003-08-27,43.49,43.55,43.25,43.5,8800,7.07911890914397,7.08888545627087,7.04005272063639,7.08074666699845,54062.0951437414,0.0,1.0
2003-08-28,43.9,43.9,43.49,43.68,22400,7.14585698117775,7.14585698117775,7.07911890914397,7.11004630837914,137612.605820433,0.0,1.0
2003-08-29,44.37,44.4,43.92,43.92,6100,7.22236160033842,7.22724487390187,7.14911249688672,7.14911249688672,37474.8614064571,0.0,1.0
2003-09-02,44.6,44.73,44.31,44.31,7700,7.25980003099152,7.28096088309979,7.21259505321153,7.21259505321153,47304.3332507737,0.0,1.0
2003-09-03,44.72,45.15,44.6,44.96,48200,7.27933312524531,7.34932671298805,7.25980003099152,7.31839931375289,296112.839310038,0.0,1.0
2003-09-04,44.74,44.95,44.65,44.95,2200,7.28258864095427,7.3167715558984,7.26793882026393,7.3167715558984,13515.5237859353,0.0,1.0
2003-09-05,44.89,44.89,44.57,44.68,4400,7.30700500877151,7.30700500877151,7.25491675742807,7.27282209382738,27031.0475718707,0.0,1.0
2003-09-08,44.39,44.75,44.39,44.75,4200,7.22561711604739,7.28421639880875,7.22561711604739,7.28421639880875,25802.3635913311,0.0,1.0
2003-09-09,44.35,44.49,44.24,44.49,7300,7.21910608462946,7.24189469459221,7.20120074823015,7.24189469459221,44846.9652896945,0.0,1.0
2003-09-10,44.87,44.91,44.37,44.37,7300,7.30374949306254,7.31026052448047,7.22236160033842,7.22236160033842,44846.9652896946,0.0,1.0
2003-09-11,44.81,44.87,44.56,44.56,4800,7.29398294593565,7.30374949306254,7.25328899957359,7.25328899957359,29488.4155329498,0.0,1.0
2003-09-12,45.22,45.25,44.91,44.91,7400,7.36072101796943,7.36560429153288,7.31026052448047,7.31026052448047,45461.3072799643,0.0,1.0
2003-09-15,45.1,45.23,44.97,45.23,5900,7.34118792371564,7.36234877582391,7.32002707160737,7.36234877582391,36246.1774259175,0.0,1.0
2003-09-16,45.35,45.35,44.91,45.01,2400,7.3818818700777,7.3818818700777,7.31026052448047,7.3265381030253,14744.2077664749,0.0,1.0
2003-09-17,45.6,45.65,45.34,45.34,15100,7.42257581643976,7.43071460571217,7.38025411222322,7.38025411222322,92765.640530738,0.0,1.0
2003-09-18,46.1,46.17,45.78,45.81,14200,7.50396370916388,7.51535801414526,7.45187545782044,7.45675873138389,87236.5626183099,0.0,1.0
2003-09-19,46.61,46.8,46.45,46.47,13300,7.58697935974248,7.61790675897765,7.56093523407076,7.56419074977973,81707.4847058819,0.0,1.0
2003-09-22,46.62,46.75,46.46,46.69,4900,7.58860711759696,7.60976796970524,7.56256299192525,7.60000142257834,30102.7575232196,0.0,1.0
2003-09-23,46.47,46.53,46.22,46.51,4800,7.56419074977973,7.57395729690662,7.52349680341767,7.57070178119766,29488.4155329498,0.0,1.0
2003-09-24,46.76,46.87,46.47,46.6,11100,7.61139572755972,7.62930106395902,7.56419074977973,7.585351601888,68191.9609199465,0.0,1.0
2003-09-25,46.53,46.71,46.5,46.61,5800,7.57395729690662,7.60325693828731,7.56907402334318,7.58697935974248,35631.8354356477,0.0,1.0
2003-09-26,46.24,46.34,46.08,46.31,7700,7.52675231912663,7.54302989767146,7.50070819345491,7.53814662410801,47304.3332507737,0.0,1.0
2003-09-29,46.5,46.5,45.92,46.05,6400,7.56907402334318,7.56907402334318,7.4746640677832,7.49582491989147,39317.8873772664,0.0,1.0
2003-09-30,46.65,46.76,46.35,46.53,16800,7.59349039116041,7.61139572755972,7.54465765552594,7.57395729690662,103209.454365324,0.0,1.0
2003-10-01,47.51,47.74,46.9,46.9,7500,7.7334775666459,7.77091599729899,7.63418433752247,7.63418433752247,46075.6492702341,0.0,1.0
2003-10-02,47.55,47.77,47.42,47.42,17400,7.73998859806383,7.77579927086244,7.71882774595556,7.71882774595556,106895.506306943,0.0,1.0
2003-10-03,46.85,47.4,46.8,47.12,22700,7.69766689384728,7.78803438139512,7.68945166770657,7.74202911500713,138158.095779651,0.44,1.0
2003-10-06,47.23,47.23,46.64,46.81,6500,7.7601026125167,7.7601026125167,7.66316294405629,7.69109471293472,39560.6882188427,0.0,1.0
2003-10-07,48.01,48.22,47.48,47.48,38600,7.88826014031181,7.9227640901028,7.80117874322026,7.80117874322026,234929.625422666,0.0,1.0
2003-10-08,47.64,48.32,47.64,47.97,15000,7.82746746687054,7.93919454238422,7.82746746687054,7.88168795939924,91293.895889637,0.0,1.0
2003-10-09,47.36,47.66,47.24,47.65,9300,7.78146220048255,7.83075355732682,7.76174565774484,7.82911051209868,56602.215451575,0.0,1.0
2003-10-10,48.34,48.34,47.89,47.89,3000,7.94248063284051,7.94248063284051,7.8685435975741,7.8685435975741,18258.7791779274,0.0,1.0
2003-10-13,48.55,48.55,48.25,48.3,1800,7.9769845826315,7.9769845826315,7.92769322578723,7.93590845192794,10955.2675067564,0.0,1.0
2003-10-14,49.45,49.45,48.36,48.36,13800,8.12485865316432,8.12485865316432,7.94576672329679,7.94576672329679,83990.3842184661,0.0,1.0
2003-10-15,50.38,50.83,49.39,49.39,30200,8.27766185938156,8.35159889464797,8.11500038179546,8.11500038179546,183805.043724469,0.0,1.0
2003-10-16,50.08,50.55,50.06,50.32,20100,8.22837050253729,8.30559362825998,8.225084412081,8.26780358801271,122333.820492114,0.0,1.0
2003-10-17,50.04,50.12,49.81,50.12,5000,8.22179832162472,8.23494268344986,8.18400828137744,8.23494268344986,30431.298629879,0.0,1.0
2003-10-20,50.03,50.25,49.65,50.04,13100,8.22015527639658,8.25630227141571,8.15771955772716,8.22179832162472,79730.002410283,0.0,1.0
2003-10-21,50.3,50.3,49.66,49.75,10500,8.26451749755642,8.26451749755642,8.15936260295531,8.17415001000859,63905.727122746,0.0,1.0
2003-10-22,50.56,50.56,50.16,50.42,15100,8.30723667348813,8.30723667348813,8.24151486436243,8.28423404029413,91902.5218622346,0.0,1.0
2003-10-23,50.21,50.37,50.13,50.35,17500,8.24973009050314,8.27601881415342,8.236585728678,8.27273272369714,106509.545204577,0.0,1.0
2003-10-24,49.95,50.21,49.81,50.21,6400,8.20701091457144,8.24973009050314,8.18400828137744,8.24973009050314,38952.0622462451,0.0,1.0
2003-10-27,50.1,50.23,49.91,49.91,6600,8.23165659299358,8.25301618095943,8.20043873365887,8.20043873365887,40169.3141914403,0.0,1.0
2003-10-28,50.55,50.61,50.13,50.25,7100,8.30559362825998,8.31545189962884,8.236585728678,8.25630227141571,43212.4440544282,0.0,1.0
2003-10-29,50.54,50.64,50.36,50.49,9700,8.30395058303184,8.32038103531327,8.27437576892528,8.29573535689113,59036.7193419653,0.0,1.0
2003-10-30,49.89,50.79,49.8,50.7,17200,8.19715264320258,8.3450267137354,8.1823652361493,8.33023930668212,104683.667286784,0.0,1.0
2003-10-31,49.69,49.88,49.42,49.88,19400,8.16429173863973,8.19550959797444,8.11992951747989,8.19550959797444,118073.438683931,0.0,1.0
2003-11-03,49.42,49.75,49.39,49.64,11300,8.11992951747989,8.17415001000859,8.11500038179546,8.15607651249902,68774.7349035266,0.0,1.0
2003-11-04,49.68,49.75,49.29,49.41,8600,8.16264869341159,8.17415001000859,8.09856992951404,8.11828647225175,52341.8336433919,0.0,1.0
2003-11-05,49.76,49.96,49.54,49.79,21600,8.17579305523673,8.20865395979958,8.1396460602176,8.18072219092116,131463.210081077,0.0,1.0
2003-11-06,49.27,49.56,49.27,49.51,7800,8.09528383905775,8.14293215067388,8.09528383905775,8.13471692453317,47472.8258626113,0.0,1.0
2003-11-07,49.73,49.89,49.49,49.5,28100,8.1708639195523,8.19715264320258,8.13143083407689,8.13307387930503,171023.89829992,0.0,1.0
2003-11-10,49.55,50.07,49.52,49.95,25000,8.14128910544574,8.22672745730915,8.13635996976131,8.20701091457144,152156.493149395,0.0,1.0
2003-11-11,49.48,49.56,49.32,49.5,4500,8.12978778884874,8.14293215067388,8.10349906519846,8.13307387930503,27388.1687668911,0.0,1.0
2003-11-12,49.47,50.04,49.39,49.72,14900,8.1281447436206,8.22179832162472,8.11500038179546,8.16922087432416,90685.2699170395,0.0,1.0
2003-11-13,49.16,49.72,49.1,49.55,11500,8.07721034154819,8.16922087432416,8.06735207017933,8.14128910544574,69991.9868487217,0.0,1.0
2003-11-14,49.1,49.5,48.9,49.21,12500,8.06735207017933,8.13307387930503,8.03449116561648,8.0854255676889,76078.2465746976,0.0,1.0
2003-11-17,48.83,49.04,48.66,49.04,13200,8.02298984901948,8.05749379881048,7.99505808014106,8.05749379881048,80338.6283828807,0.0,1.0
2003-11-18,49.59,49.72,48.95,48.95,15200,8.14786128635831,8.16922087432416,8.04270639175719,8.04270639175719,92511.1478348322,0.0,1.0
2003-11-19,49.65,50.21,49.52,49.52,30200,8.15771955772716,8.24973009050314,8.13635996976131,8.13635996976131,183805.043724469,0.0,1.0
2003-11-20,49.75,50.09,49.53,49.65,16200,8.17415001000859,8.23001354776543,8.13800301498946,8.15771955772716,98597.407560808,0.0,1.0
2003-11-21,49.64,49.93,49.55,49.55,5400,8.15607651249902,8.20372482411515,8.14128910544574,8.14128910544574,32865.8025202694,0.0,1.0
2003-11-24,49.27,49.62,48.95,49.55,9800,8.09528383905775,8.15279042204274,8.04270639175719,8.14128910544574,59645.3453145629,0.0,1.0
2003-11-25,49.27,49.53,49.14,49.35,5800,8.09528383905775,8.13800301498946,8.0739242510919,8.10842820088289,35300.3064106597,0.0,1.0
2003-11-26,49.19,49.69,48.88,49.69,13400,8.08213947723261,8.16429173863973,8.0312050751602,8.16429173863973,81555.8803280758,0.0,1.0
2003-11-28,49.46,49.72,49.46,49.63,12000,8.12650169839246,8.16922087432416,8.12650169839246,8.15443346727088,73035.1167117097,0.0,1.0
2003-12-01,49.15,49.38,49.09,49.35,9200,8.07556729632004,8.11335733656732,8.06570902495119,8.10842820088289,55993.5894789774,0.0,1.0
2003-12-02,49.3,49.6,48.98,49.15,20200,8.10021297474218,8.14950433158645,8.04763552744162,8.07556729632004,122942.446464711,0.0,1.0
2003-12-03,48.99,49.45,48.78,49.28,12400,8.04927857266977,8.12485865316432,8.01477462287877,8.0969268842859,75469.6206020999,0.0,1.0
2003-12-04,48.0,48.85,47.83,48.72,15500,7.88661709508366,8.02627593947577,7.85868532620524,8.00491635150992,94337.025752625,0.0,1.0
2003-12-05,48.24,48.38,47.74,48.02,16300,7.92605018055908,7.94905281375308,7.84389791915196,7.88990318553995,99206.0335334057,0.0,1.0
2003-12-08,48.65,48.78,48.29,48.44,7000,7.99341503491292,8.01477462287877,7.93426540669979,7.95891108512193,42603.8180818306,0.0,1.0
2003-12-09,48.78,48.94,48.35,48.78,14600,8.01477462287877,8.04106334652905,7.94412367806865,8.01477462287877,88859.3919992468,0.0,1.0
2003-12-10,48.58,48.77,48.32,48.77,20500,7.98191371831592,8.01313157765063,7.93919454238422,8.01313157765063,124768.324382504,0.0,1.0
2003-12-11,47.86,48.01,47.62,47.75,10300,7.86361446188967,7.88826014031181,7.82418137641425,7.8455409643801,62688.4751775508,0.0,1.0
2003-12-12,47.88,48.06,47.78,47.95,18700,7.86690055234595,7.89647536645252,7.85047010006453,7.87840186894295,113813.056875748,0.0,1.0
2003-12-15,47.8,48.33,47.7,48.0,34200,7.85375619052081,7.94083758761236,7.83732573823939,7.88661709508366,208150.082628373,0.0,1.0
2003-12-16,48.26,48.39,47.61,47.61,19700,7.92933627101537,7.95069585898122,7.82253833118611,7.82253833118611,119899.316601723,0.0,1.0
2003-12-17,48.9,48.9,48.15,48.15,10800,8.03449116561648,8.03449116561648,7.9112627735058,7.9112627735058,65731.6050405387,0.0,1.0
2003-12-18,48.74,48.8,48.62,48.7,6500,8.0082024419662,8.01806071333506,7.98848589922849,8.00163026105363,39560.6882188428,0.0,1.0
2003-12-19,48.88,48.88,48.45,48.66,7200,8.0312050751602,8.0312050751602,7.96055413035007,7.99505808014106,43821.0700270258,0.0,1.0
2003-12-22,49.28,49.46,48.9,48.9,12800,8.0969268842859,8.12650169839246,8.03449116561648,8.03449116561648,77904.1244924903,0.0,1.0
2003-12-23,49.36,49.48,49.28,49.28,4600,8.11007124611104,8.12978778884874,8.0969268842859,8.0969268842859,27996.7947394887,0.0,1.0
2003-12-24,50.14,50.3,49.62,49.62,8900,8.23822877390614,8.26451749755642,8.15279042204274,8.15279042204274,54167.7115611847,0.0,1.0
2003-12-26,50.4,50.4,50.09,50.15,1600,8.28094794983785,8.28094794983785,8.23001354776543,8.23987181913429,9738.01556156128,0.0,1.0
2003-12-29,50.23,50.44,50.05,50.15,11900,8.25301618095943,8.28752013075042,8.22344136685286,8.23987181913429,72426.4907391121,0.0,1.0
2003-12-30,50.72,50.98,50.3,50.43,14200,8.33352539713841,8.37624457307011,8.26451749755642,8.28587708552227,86424.8881088564,0.0,1.0
2003-12-31,50.64,50.9,50.59,50.85,28000,8.32038103531327,8.36310021124497,8.31216580917255,8.35488498510426,170415.272327322,0.0,1.0
2004-01-02,51.03,51.29,50.62,50.88,17900,8.46661206061794,8.50974980578276,8.39858715478111,8.44172489994593,107886.955663034,0.5,1.0
2004-01-05,51.43,51.66,51.43,51.53,20700,8.53297782240997,8.57113813544039,8.53297782240997,8.54956926285798,124763.127498593,0.0,1.0
2004-01-06,51.45,51.6,51.16,51.51,9300,8.53629611049957,8.56118327117158,8.48818093320035,8.54625097476838,56052.999310962,0.0,1.0
2004-01-07,51.24,51.57,51.22,51.42,11800,8.50145408555876,8.55620583903718,8.49813579746916,8.53131867836517,71121.0098784249,0.0,1.0
2004-01-08,51.18,51.42,50.94,51.42,19700,8.49149922128995,8.53131867836517,8.45167976421473,8.53131867836517,118735.923271608,0.0,1.0
2004-01-09,51.19,51.5,51.17,51.33,11100,8.49315836533475,8.54459183072357,8.48984007724515,8.51638638196196,66901.9669195353,0.0,1.0
2004-01-12,50.92,51.25,50.82,50.9,39700,8.44836147612513,8.50311322960356,8.43177003567713,8.44504318803553,239280.007811311,0.0,1.0
2004-01-13,51.02,51.47,50.79,51.17,6500,8.46495291657314,8.53961439858917,8.42679260354272,8.48984007724515,39176.8274754036,0.0,1.0
2004-01-14,50.63,50.83,50.45,50.72,6600,8.40024629882591,8.43342917972193,8.3703817060195,8.41517859522912,39779.5478981021,0.0,1.0
2004-01-15,50.87,51.04,50.47,50.55,7700,8.44006575590113,8.46827120466274,8.3736999941091,8.38697314646751,46409.4725477857,0.0,1.0
2004-01-16,51.24,51.24,50.64,51.02,6700,8.50145408555876,8.50145408555876,8.40190544287072,8.46495291657314,40382.2683208006,0.0,1.0
2004-01-20,52.35,52.6,51.77,52.0,18600,8.68561907453163,8.72709767565165,8.58938871993319,8.62754903296361,112105.998621924,0.0,1.0
2004-01-21,51.96,52.15,51.69,52.0,21500,8.62091245678441,8.65243619363562,8.57611556757479,8.62754903296361,129584.890880181,0.0,1.0
2004-01-22,52.69,52.69,52.05,52.08,14700,8.74202997205486,8.74202997205486,8.63584475318761,8.64082218532201,88599.9021366818,0.0,1.0
2004-01-23,51.66,52.27,51.17,52.06,15900,8.57113813544039,8.67234592217323,8.48984007724515,8.63750389723241,95832.547209064,0.0,1.0
2004-01-26,51.67,51.69,51.43,51.69,6700,8.57279727948519,8.57611556757479,8.53297782240997,8.57611556757479,40382.2683208006,0.0,1.0
2004-01-27,51.75,51.84,51.62,51.84,4400,8.58607043184359,8.6010027282468,8.56450155926118,8.6010027282468,26519.6985987347,0.0,1.0
2004-01-28,50.98,51.6,50.92,51.41,10600,8.45831634039394,8.56118327117158,8.44836147612513,8.52965953432037,63888.3648060427,0.0,1.0
2004-01-29,50.69,51.0,50.5,51.0,51800,8.41020116309472,8.46163462848354,8.3786774262435,8.46163462848354,312209.178957831,0.0,1.0
2004-01-30,50.8,50.88,50.42,50.59,23600,8.42845174758753,8.44172489994593,8.3654042738851,8.39360972264671,142242.01975685,0.0,1.0
2004-02-02,51.03,51.13,50.44,50.85,27700,8.46661206061794,8.48320350106595,8.3687225619747,8.43674746781153,166953.557087489,0.0,1.0
2004-02-03,50.85,51.47,50.8,50.97,13000,8.43674746781153,8.53961439858917,8.42845174758753,8.45665719634914,78353.6549508071,0.0,1.0
2004-02-04,50.73,50.98,50.59,50.88,8800,8.41683773927392,8.45831634039394,8.39360972264671,8.44172489994593,53039.3971974694,0.0,1.0
2004-02-05,50.4,51.2,50.4,50.98,8300,8.3620859857955,8.49481750937955,8.3620859857955,8.45831634039394,50025.7950839768,0.0,1.0
2004-02-06,50.98,51.11,50.81,50.9,7200,8.45831634039394,8.47988521297635,8.43011089163233,8.44504318803553,43395.8704342931,0.0,1.0
2004-02-09,51.32,51.32,50.89,51.2,9900,8.51472723791716,8.51472723791716,8.44338404399073,8.49481750937955,59669.3218471531,0.0,1.0
2004-02-10,51.33,51.59,51.22,51.34,11900,8.51638638196196,8.55952412712678,8.49813579746916,8.51804552600676,71723.7303011234,0.0,1.0
2004-02-11,52.04,52.35,51.33,51.33,24200,8.63418560914281,8.68561907453163,8.51638638196196,8.51638638196196,145858.342293041,0.0,1.0
2004-02-12,52.1,52.21,51.74,51.94,17400,8.64414047341162,8.66239105790442,8.58441128779879,8.6175941686948,104873.353549542,0.0,1.0
2004-02-13,52.28,52.56,52.06,52.43,12100,8.67400506621803,8.72046109947245,8.63750389723241,8.69889222689004,72929.1711465204,0.0,1.0
2004-02-17,52.64,52.84,52.5,52.8,16800,8.73373425183085,8.76691713272687,8.71050623520364,8.76028055654766,101257.031013351,0.0,1.0
2004-02-18,52.01,52.96,51.9,52.7,7300,8.62920817700841,8.78682686126448,8.6109575925156,8.74368911609966,43998.5908569917,0.0,1.0
2004-02-19,51.81,52.41,51.79,51.79,11100,8.5960252961124,8.69557393880044,8.59270700802279,8.59270700802279,66901.9669195352,0.0,1.0
2004-02-20,50.86,51.62,50.67,51.62,18800,8.43840661185633,8.56450155926118,8.40688287500512,8.56450155926118,113311.439467321,0.0,1.0
2004-02-23,50.44,50.83,50.35,50.83,9400,8.3687225619747,8.43342917972193,8.3537902655715,8.43342917972193,56655.7197336605,0.0,1.0
2004-02-24,50.67,50.8,50.06,50.26,15900,8.40688287500512,8.42845174758753,8.30567508827228,8.33885796916829,95832.547209064,0.0,1.0
2004-02-25,50.21,50.58,50.2,50.58,8000,8.33056224894428,8.39195057860191,8.32890310489949,8.39195057860191,48217.6338158813,0.0,1.0
2004-02-26,50.81,50.81,50.13,50.21,9400,8.43011089163233,8.43011089163233,8.31728909658588,8.33056224894428,56655.7197336605,0.0,1.0
2004-02-27,51.18,51.37,50.43,50.61,29600,8.49149922128995,8.52302295814117,8.3670634179299,8.39692801073631,178405.245118761,0.0,1.0
2004-03-01,50.65,51.58,50.56,51.42,38500,8.40356458691551,8.55786498308198,8.38863229051231,8.53131867836517,232047.362738929,0.0,1.0
2004-03-02,50.79,51.0,50.6,51.0,37200,8.42679260354272,8.46163462848354,8.39526886669151,8.46163462848354,224211.997243848,0.0,1.0
2004-03-03,51.65,51.66,50.59,50.73,52600,8.56947899139558,8.57113813544039,8.39360972264671,8.41683773927392,317030.94233942,0.0,1.0
2004-03-04,52.05,52.26,51.8,51.84,18800,8.63584475318761,8.67068677812843,8.59436615206759,8.6010027282468,113311.439467321,0.0,1.0
2004-03-05,52.6,52.93,52.41,52.5,23300,8.72709767565165,8.78184942913007,8.69557393880044,8.71050623520364,140433.858488754,0.0,1.0
2004-03-08,52.84,52.93,52.63,52.66,20200,8.76691713272687,8.78184942913007,8.73207510778605,8.73705253992045,121749.5253851,0.0,1.0
2004-03-09,52.84,53.11,52.64,52.68,18800,8.76691713272687,8.81171402193649,8.73373425183085,8.74037082801006,113311.439467321,0.0,1.0
2004-03-10,52.35,52.82,52.34,52.82,15200,8.68561907453163,8.76359884463727,8.68395993048683,8.76359884463727,91613.5042501745,0.0,1.0
2004-03-11,52.3,52.45,51.95,52.2,22400,8.67732335430763,8.70221051497964,8.61925331273961,8.66073191385962,135009.374684468,0.0,1.0
2004-03-12,51.84,51.9,51.38,51.9,22500,8.6010027282468,8.6109575925156,8.52468210218597,8.6109575925156,135612.095107166,0.0,1.0
2004-03-15,51.83,52.0,51.65,52.0,15300,8.599343584202,8.62754903296361,8.56947899139558,8.62754903296361,92216.2246728729,0.0,1.0
2004-03-16,52.43,52.59,52.16,52.35,10600,8.69889222689004,8.72543853160685,8.65409533768042,8.68561907453163,63888.3648060427,0.0,1.0
2004-03-17,52.69,52.93,52.26,52.27,9900,8.74202997205486,8.78184942913007,8.67068677812843,8.67234592217323,59669.3218471531,0.0,1.0
2004-03-18,53.02,53.23,52.8,52.8,12700,8.79678172553328,8.83162375047409,8.76028055654766,8.76028055654766,76545.4936827115,0.0,1.0
2004-03-19,53.07,53.6,53.03,53.03,11800,8.80507744575728,8.89301208013172,8.79844086957808,8.79844086957808,71121.0098784249,0.0,1.0
2004-03-22,53.0,53.27,52.83,53.08,11800,8.79346343744368,8.8382603266533,8.76525798868207,8.80673658980208,71121.0098784249,0.0,1.0
2004-03-23,53.01,53.13,52.76,53.12,97800,8.79512258148848,8.81503231002609,8.75364398036846,8.81337316598129,589460.573399149,0.0,1.0
2004-03-24,52.56,52.82,52.38,52.82,15900,8.72046109947245,8.76359884463727,8.69059650666604,8.76359884463727,95832.547209064,0.0,1.0
2004-03-25,53.59,53.68,52.92,52.97,20000,8.89135293608692,8.90628523249013,8.78019028508527,8.78848600530928,120544.084539703,0.0,1.0
2004-03-26,54.3,54.3,53.83,53.98,12700,9.00915216326777,9.00915216326777,8.93117239316214,8.95605955383415,76545.4936827115,0.0,1.0
2004-03-29,54.8,55.17,54.47,54.47,14600,9.0921093655078,9.15349769516543,9.03735761202938,9.03735761202938,87997.1817139834,0.0,1.0
2004-03-30,54.79,54.91,54.68,54.8,9800,9.090450221463,9.11035995000061,9.0721996369702,9.0921093655078,59066.6014244546,0.0,1.0
2004-03-31,53.97,54.66,53.97,54.6,36300,8.95440040978935,9.06888134888059,8.95440040978935,9.05892648461179,218787.513439561,0.0,1.0
2004-04-01,54.32,54.32,53.82,53.97,20800,9.01247045135737,9.01247045135737,8.92951324911733,8.95440040978935,125365.847921291,0.0,1.0
2004-04-02,54.7,54.93,53.25,54.14,121100,9.15847512729983,9.19698425489177,8.9157001924811,9.06471377316294,723283.069280223,0.5,1.0
2004-04-05,55.84,56.67,54.75,54.75,29000,9.34934645536422,9.48831417667425,9.16684667677634,9.16684667677634,173205.689588162,0.0,1.0
2004-04-06,56.31,56.51,55.66,56.09,23200,9.42803902044339,9.46152521834942,9.31920887724879,9.39120420274676,138564.55167053,0.0,1.0
2004-04-07,56.57,56.57,56.05,56.45,16800,9.47157107772123,9.47157107772123,9.38450696316555,9.45147935897761,100339.847761418,0.0,1.0
2004-04-08,55.68,56.12,55.45,56.12,16600,9.32255749703939,9.39622713243266,9.28404836944745,9.39622713243266,99145.3257642584,0.0,1.0
2004-04-12,55.57,55.71,55.48,55.66,11700,9.30414008819107,9.32758042672529,9.28907129913336,9.31920887724879,69879.5368338448,0.0,1.0
2004-04-13,55.0,56.0,54.79,56.0,13000,9.20870442415888,9.37613541368904,9.17354391635754,9.37613541368904,77643.9298153831,0.0,1.0
2004-04-14,53.4,54.75,53.37,54.75,16100,8.94081484091062,9.16684667677634,8.93579191122472,9.16684667677634,96159.0207713591,0.0,1.0
2004-04-15,52.84,53.68,52.55,53.5,25900,8.84705348677373,8.98769551797907,8.79849849980998,8.95755793986364,154690.598632186,0.0,1.0
2004-04-16,52.93,53.05,52.72,52.72,7200,8.86212227583145,8.88221399457506,8.82696176803011,8.82696176803011,43002.7918977506,0.0,1.0
2004-04-19,53.06,53.27,52.9,52.93,7700,8.88388830447037,8.9190488122717,8.85709934614554,8.86212227583145,45989.09689065,0.0,1.0
2004-04-20,51.45,52.82,51.45,52.82,11500,8.61432441132681,8.84370486698313,8.61432441132681,8.84370486698313,68685.014836685,0.0,1.0
2004-04-21,52.2,52.2,51.53,51.6,5100,8.73989765347443,8.73989765347443,8.62771889048922,8.63943905975633,30460.3109275734,0.0,1.0
2004-04-22,52.86,52.9,52.13,52.8,15500,8.85040210656434,8.85709934614554,8.72817748420732,8.84035624719252,92575.4547798798,0.0,1.0
2004-04-23,52.92,53.06,52.57,53.02,7600,8.86044796593614,8.88388830447037,8.80184711960059,8.87719106488916,45391.8358920701,0.0,1.0
2004-04-26,52.55,53.42,52.27,53.42,5200,8.79849849980998,8.94416346070122,8.75161782274154,8.94416346070122,31057.5719261533,0.0,1.0
2004-04-27,52.01,52.76,51.9,52.76,10400,8.7080857654637,8.83365900761132,8.68966835661538,8.83365900761132,62115.1438523065,0.0,1.0
2004-04-28,50.72,51.19,50.33,50.94,14900,8.49209978896979,8.57079235404897,8.42680170305302,8.52893460666642,88991.8887884006,0.0,1.0
2004-04-29,25.4,25.75,25.39,25.45,31600,8.5054942681322,8.62269596080331,8.5021456483416,8.52223736708522,94367.2377756195,0.0,2.0
2004-04-30,25.42,25.64,25.28,25.55,62700,8.51219150771341,8.58586114310668,8.46531083064496,8.55572356499125,187241.323054789,0.0,1.0
2004-05-03,25.53,25.84,25.5,25.67,14800,8.54902632541004,8.65283353891874,8.53898046603823,8.59590700247849,44197.3138949104,0.0,1.0
2004-05-04,25.84,25.86,25.68,25.75,17300,8.65283353891874,8.65953077849995,8.59925562226909,8.62269596080331,51663.0763771588,0.0,1.0
2004-05-05,25.8,25.97,25.65,25.84,8400,8.63943905975633,8.69636559619659,8.58920976289728,8.65283353891874,25084.9619403545,0.0,1.0
2004-05-06,25.81,25.81,25.53,25.68,27700,8.64278767954693,8.64278767954693,8.54902632541004,8.59925562226909,82720.6483033121,0.0,1.0
2004-05-07,25.15,25.65,25.05,25.65,13800,8.42177877336712,8.58920976289728,8.38829257546109,8.58920976289728,41211.008902011,0.0,1.0
2004-05-10,24.6,24.99,24.6,24.97,15700,8.23760468488394,8.36820085671747,8.23760468488394,8.36150361713626,46884.9883885198,0.0,1.0
2004-05-11,24.68,24.96,24.65,24.78,19400,8.26439364320877,8.35815499734566,8.25434778383696,8.2978798411148,57934.3168622474,0.0,1.0
2004-05-12,24.57,24.58,24.22,24.55,27200,8.22755882551213,8.23090744530274,8.11035713284102,8.22086158593093,81227.4958068624,0.0,1.0
2004-05-13,24.46,24.64,24.3,24.64,15800,8.1907240078155,8.25099916404636,8.13714609116585,8.25099916404636,47183.6188878097,0.0,1.0
2004-05-14,24.28,24.39,24.13,24.26,23900,8.13044885158464,8.16728366928128,8.08021955472559,8.12375161200343,71372.6893302945,0.0,1.0
2004-05-17,23.85,24.5,23.75,23.95,30900,7.9864582005887,8.20411848697791,7.95297200268267,8.01994439849473,92276.8242805899,0.0,1.0
2004-05-18,23.89,23.92,23.75,23.81,14700,7.99985267975111,8.00989853912292,7.95297200268267,7.97306372142629,43898.6833956205,0.0,1.0
2004-05-19,24.14,24.54,24.13,24.3,18700,8.08356817451619,8.21751296614032,8.08021955472559,8.13714609116585,55843.9033672179,0.0,1.0
2004-05-20,24.35,24.43,24.18,24.24,9100,8.15388919011886,8.18067814844369,8.09696265367861,8.11705437242223,27175.3754353841,0.0,1.0
2004-05-21,24.33,24.4,24.18,24.4,9500,8.14719195053766,8.17063228907188,8.09696265367861,8.17063228907188,28369.8974325438,0.0,1.0
2004-05-24,24.5,24.5,24.49,24.5,1500,8.20411848697791,8.20411848697791,8.20076986718731,8.20411848697791,4479.45748934903,0.0,1.0
2004-05-25,24.77,24.84,24.47,24.47,22000,8.2945312213242,8.31797155985842,8.1940726276061,8.1940726276061,65698.7098437857,0.0,1.0
2004-05-26,24.35,25.02,24.35,24.94,36200,8.15388919011886,8.37824671608928,8.15388919011886,8.35145775776445,108104.240742957,0.0,1.0
2004-05-27,24.53,24.75,24.31,24.6,20600,8.21416434634972,8.28783398174299,8.14049471095645,8.23760468488394,61517.8828537266,0.0,1.0
2004-05-28,24.72,24.86,24.52,24.58,26600,8.27778812237118,8.32466879943963,8.21081572655912,8.23090744530274,79435.7128111228,0.0,1.0
2004-06-01,25.03,25.09,24.7,24.73,28000,8.38159533587988,8.4016870546235,8.27109088278998,8.28113674216179,83616.5398011818,0.0,1.0
2004-06-02,25.11,25.4,25.0,25.4,10400,8.40838429420471,8.5054942681322,8.37154947650807,8.5054942681322,31057.5719261532,0.0,1.0
2004-06-03,25.3,25.37,25.06,25.19,12300,8.47200807022617,8.49544840876039,8.39164119525169,8.43517325252953,36731.551412662,0.0,1.0
2004-06-04,25.64,25.75,25.49,25.55,13100,8.58586114310668,8.62269596080331,8.53563184624763,8.55572356499125,39120.5954069815,0.0,1.0
2004-06-07,26.06,26.18,25.97,26.0,10200,8.72650317431201,8.76668661179925,8.69636559619659,8.70641145556839,30460.3109275734,0.0,1.0
2004-06-08,26.4,26.52,26.09,26.09,22800,8.84035624719252,8.88053968467976,8.73654903368382,8.73654903368382,68087.7538381052,0.0,1.0
2004-06-09,25.9,26.4,25.82,26.4,20200,8.67292525766236,8.84035624719252,8.64613629933754,8.84035624719252,60323.3608565669,0.0,1.0
2004-06-10,26.08,26.21,25.94,25.94,13100,8.73320041389322,8.77673247117106,8.68631973682478,8.68631973682478,39120.5954069815,0.0,1.0
2004-06-14,25.62,25.91,25.57,25.91,10400,8.57916390352547,8.67627387745297,8.56242080457246,8.67627387745297,31057.5719261533,0.0,1.0
2004-06-15,26.09,26.09,25.57,25.66,14500,8.73654903368382,8.73654903368382,8.56242080457246,8.59255838268789,43301.4223970406,0.0,1.0
2004-06-16,25.98,26.22,25.89,25.9,11800,8.69971421598719,8.78008109096167,8.66957663787176,8.67292525766236,35238.3989162123,0.0,1.0
2004-06-17,26.2,26.27,25.8,26.08,10300,8.77338385138046,8.79682418991468,8.63943905975633,8.73320041389322,30758.9414268633,0.0,1.0
2004-06-18,26.15,26.69,26.1,26.45,22900,8.75664075242744,8.93746622112002,8.73989765347443,8.85709934614554,68386.3843373951,0.0,1.0
2004-06-21,26.16,26.29,26.16,26.28,8900,8.75998937221805,8.80352142949589,8.75998937221805,8.80017280970529,26578.1144368042,0.0,1.0
2004-06-22,26.53,26.64,26.28,26.28,22700,8.88388830447037,8.920723122167,8.80017280970529,8.80017280970529,67789.1233388152,0.0,1.0
2004-06-23,26.8,26.83,26.48,26.78,11500,8.97430103881665,8.98434689818846,8.86714520551735,8.96760379923545,34342.5074183425,0.0,1.0
2004-06-24,26.88,27.16,26.88,27.06,12400,9.00108999714148,9.09485135127837,9.00108999714148,9.06136515337234,37030.1819119519,0.0,1.0
2004-06-25,26.74,27.0,26.74,26.93,20200,8.95420932007303,9.04127343462872,8.95420932007303,9.0178330960945,60323.3608565669,0.0,1.0
2004-06-28,26.84,26.99,26.77,26.98,7900,8.98769551797907,9.03792481483812,8.96425517944484,9.03457619504751,23591.8094439049,0.0,1.0
2004-06-29,26.68,26.86,26.66,26.86,10600,8.93411760132942,8.99439275756027,8.92742036174821,8.99439275756027,31654.8329247331,0.0,1.0
2004-06-30,26.95,26.95,26.57,26.71,25000,9.0245303356757,9.0245303356757,8.89728278363278,8.94416346070122,74657.6248224838,0.0,1.0
2004-07-01,26.85,26.98,26.68,26.92,4200,9.09150273148777,9.13552118046704,9.03394014436103,9.11520497324584,12403.8900202306,0.3,1.0
2004-07-02,26.85,26.99,26.51,26.83,10200,9.09150273148777,9.1389072150039,8.97637755723429,9.08473066241403,30123.7329062742,0.0,1.0
2004-07-06,26.84,26.92,26.63,26.85,18600,9.0881166969509,9.11520497324584,9.01700997167669,9.09150273148777,54931.5129467353,0.0,1.0
2004-07-07,26.7,27.08,26.7,26.96,8600,9.04071221343476,9.16938152583571,9.04071221343476,9.1287491113933,25398.4414699959,0.0,1.0
2004-07-08,26.91,26.93,26.52,26.55,16700,9.11181893870897,9.1185910077827,8.97976359177116,8.98992169538176,49320.2293661548,0.0,1.0
2004-07-09,26.9,26.94,26.74,26.93,7000,9.1084329041721,9.12197704231957,9.05425635158223,9.1185910077827,20673.1500337176,0.0,1.0
2004-07-12,27.08,27.11,26.71,26.71,14800,9.16938152583571,9.17953962944631,9.04409824797163,9.04409824797163,43708.9457855743,0.0,1.0
2004-07-13,27.15,27.22,26.72,26.81,3700,9.19308376759377,9.21678600935184,9.0474842825085,9.0779585933403,10927.2364463936,0.0,1.0
2004-07-14,27.14,27.21,27.04,27.13,5400,9.18969773305691,9.21339997481498,9.15583738768824,9.18631169852004,15947.8585974393,0.0,1.0
2004-07-15,27.17,27.32,27.08,27.08,16200,9.19985583666751,9.25064635472051,9.16938152583571,9.16938152583571,47843.5757923179,0.0,1.0
2004-07-16,27.19,27.5,26.79,27.45,22200,9.20662790574124,9.31159497638412,9.07118652426657,9.29466480369978,65563.4186783616,0.0,1.0
2004-07-19,27.56,27.57,27.3,27.3,42200,9.33191118360532,9.33529721814219,9.24387428564678,9.24387428564678,124629.56163184,0.0,1.0
2004-07-20,27.3,27.49,27.24,27.49,11900,9.24387428564678,9.30820894184725,9.22355807842558,9.30820894184725,35144.3550573199,0.0,1.0
2004-07-21,27.24,27.55,27.24,27.39,5300,9.22355807842558,9.32852514906845,9.22355807842558,9.27434859647858,15652.5278826719,0.0,1.0
2004-07-22,27.54,27.7,27.43,27.49,14000,9.32513911453159,9.37931566712146,9.28789273462605,9.30820894184725,41346.3000674352,0.0,1.0
2004-07-23,27.53,27.67,27.42,27.42,9400,9.32175307999472,9.36915756351086,9.28450670008918,9.28450670008918,27761.0871881351,0.0,1.0
2004-07-26,26.96,27.8,26.89,27.63,8700,9.1287491113933,9.41317601249013,9.10504686963523,9.35561342536339,25693.7721847633,0.0,1.0
2004-07-27,27.08,27.15,26.9,27.06,11900,9.16938152583571,9.19308376759377,9.1084329041721,9.16260945676197,35144.3550573199,0.0,1.0
2004-07-28,27.06,27.32,26.97,27.23,17500,9.16260945676197,9.25064635472051,9.13213514593017,9.22017204388871,51682.875084294,0.0,1.0
2004-07-29,27.36,27.58,27.16,27.16,13100,9.26419049286798,9.33868325267905,9.19646980213064,9.19646980213064,38688.3236345287,0.0,1.0
2004-07-30,27.53,27.76,27.46,27.46,11100,9.32175307999472,9.39963187434266,9.29805083823665,9.29805083823665,32781.7093391808,0.0,1.0
2004-08-02,27.35,27.75,27.29,27.75,12000,9.26080445833112,9.39624583980579,9.24048825110991,9.39624583980579,35439.6857720873,0.0,1.0
2004-08-03,27.81,27.93,27.59,27.65,32100,9.41656204702699,9.4571944614694,9.34206928721592,9.36238549443712,94801.1594403336,0.0,1.0
2004-08-04,27.72,28.05,27.56,27.56,17100,9.38608773619519,9.4978268759118,9.33191118360532,9.33191118360532,50501.5522252244,0.0,1.0
2004-08-05,27.24,27.75,27.24,27.69,22300,9.22355807842558,9.39624583980579,9.22355807842558,9.37592963258459,65858.7493931289,0.0,1.0
2004-08-06,27.2,27.49,27.17,27.41,7100,9.21001394027811,9.30820894184725,9.19985583666751,9.28112066555232,20968.480748485,0.0,1.0
2004-08-09,27.17,27.5,27.15,27.5,9200,9.19985583666751,9.31159497638412,9.19308376759377,9.31159497638412,27170.4257586003,0.0,1.0
2004-08-10,27.33,27.43,27.14,27.33,10600,9.25403238925738,9.28789273462605,9.18969773305691,9.25403238925738,31305.0557653438,0.0,1.0
2004-08-11,27.0,27.18,26.96,27.18,12600,9.14229324954077,9.20324187120438,9.1287491113933,9.20324187120438,37211.6700606917,0.0,1.0
2004-08-12,26.89,27.0,26.57,26.91,15100,9.10504686963523,9.14229324954077,8.99669376445549,9.11181893870897,44594.9379298766,0.0,1.0
2004-08-13,27.58,27.63,26.93,27.14,9200,9.33868325267905,9.35561342536339,9.1185910077827,9.18969773305691,27170.4257586003,0.0,1.0
2004-08-16,27.87,27.94,27.46,27.46,9200,9.4368782542482,9.46058049600627,9.29805083823665,9.29805083823665,27170.4257586003,0.0,1.0
2004-08-17,27.78,27.95,27.78,27.86,8200,9.40640394341639,9.46396653054313,9.40640394341639,9.43349221971133,24217.1186109263,0.0,1.0
2004-08-18,27.62,27.75,27.43,27.75,7900,9.35222739082652,9.39624583980579,9.28789273462605,9.39624583980579,23331.1264666242,0.0,1.0
2004-08-19,28.07,28.09,27.38,27.63,11100,9.50459894498554,9.51137101405927,9.27096256194172,9.35561342536339,32781.7093391808,0.0,1.0
2004-08-20,28.11,28.23,27.79,28.06,18100,9.518143083133,9.55877549757541,9.40978997795326,9.50121291044867,53454.8593728984,0.0,1.0
2004-08-23,27.9,28.0,27.9,27.9,15400,9.4470363578588,9.48089670322747,9.4470363578588,9.4470363578588,45480.9300741787,0.0,1.0
2004-08-24,28.28,28.49,28.22,28.29,12700,9.57570567025974,9.64681239553395,9.55538946303854,9.57909170479661,37507.0007754591,0.0,1.0
2004-08-25,28.98,28.98,27.99,27.99,22300,9.81272808784043,9.81272808784043,9.4775106686906,9.4775106686906,65858.7493931289,0.0,1.0
2004-08-26,28.56,28.81,28.49,28.75,15200,9.67051463729202,9.75516550071369,9.64681239553395,9.73484929349249,44890.2686446439,0.0,1.0
2004-08-27,27.92,28.7,27.86,28.66,18800,9.45380842693253,9.71791912080815,9.43349221971133,9.70437498266069,55522.1743762701,0.0,1.0
2004-08-30,27.82,28.13,27.54,27.81,19200,9.41994808156386,9.52491515220674,9.32513911453159,9.41656204702699,56703.4972353397,0.0,1.0
2004-08-31,27.41,27.89,27.26,27.82,24500,9.28112066555232,9.44365032332193,9.23033014749931,9.41994808156386,72356.0251180116,0.0,1.0
2004-09-01,27.7,27.87,27.42,27.48,17300,9.37931566712146,9.4368782542482,9.28450670008918,9.30482290731038,51092.2136547592,0.0,1.0
2004-09-02,27.87,27.91,27.58,27.73,44100,9.4368782542482,9.45042239239566,9.33868325267905,9.38947377073206,130240.845212421,0.0,1.0
2004-09-03,27.75,27.77,27.53,27.77,61700,9.39624583980579,9.40301790887953,9.32175307999472,9.40301790887953,182219.051011482,0.0,1.0
2004-09-07,28.1,28.13,27.9,28.08,34000,9.51475704859614,9.52491515220674,9.4470363578588,9.5079849795224,100412.443020914,0.0,1.0
2004-09-08,27.87,28.79,27.76,27.97,45900,9.4368782542482,9.74839343163996,9.39963187434266,9.47073859961687,135556.798078234,0.0,1.0
2004-09-09,27.88,28.01,27.66,27.9,18900,9.44026428878506,9.48428273776434,9.36577152897399,9.4470363578588,55817.5050910375,0.0,1.0
2004-09-10,27.72,28.01,27.7,27.83,28200,9.38608773619519,9.48428273776434,9.37931566712146,9.42333411610073,83283.2615644052,0.0,1.0
2004-09-13,27.93,28.01,27.5,27.66,49800,9.4571944614694,9.48428273776434,9.31159497638412,9.36577152897399,147074.695954162,0.0,1.0
2004-09-14,28.17,28.26,27.85,27.85,10900,9.53845929035421,9.56893360118601,9.43010618517446,9.43010618517446,32191.047909646,0.0,1.0
2004-09-15,27.95,28.08,27.8,27.89,12900,9.46396653054313,9.5079849795224,9.41317601249013,9.44365032332193,38097.6622049939,0.0,1.0
2004-09-16,28.42,28.52,28.0,28.0,24200,9.62311015377588,9.65697049914455,9.48089670322747,9.48089670322747,71470.0329737094,0.0,1.0
2004-09-17,28.33,28.4,28.05,28.2,13200,9.59263584294408,9.61633808470214,9.4978268759118,9.54861739396481,38983.654349296,0.0,1.0
2004-09-20,28.3,28.59,28.24,28.24,13200,9.58247773933348,9.68067274090262,9.56216153211227,9.56216153211227,38983.654349296,0.0,1.0
2004-09-21,28.65,28.82,28.48,28.48,17900,9.70098894812382,9.75855153525056,9.64342636099708,9.64342636099708,52864.1979433636,0.0,1.0
2004-09-22,28.75,28.83,28.59,28.72,9800,9.73484929349249,9.76193756978742,9.68067274090262,9.72469118988189,28942.4100472046,0.0,1.0
2004-09-23,28.91,29.05,28.7,28.7,10600,9.78902584608236,9.8364303295985,9.71791912080815,9.71791912080815,31305.0557653438,0.0,1.0
2004-09-24,29.05,29.19,28.94,28.94,17500,9.8364303295985,9.88383481311464,9.79918394969296,9.79918394969296,51682.875084294,0.0,1.0
2004-09-27,28.79,29.07,28.75,29.05,16500,9.74839343163996,9.84320239867223,9.73484929349249,9.8364303295985,48729.56793662,0.0,1.0
2004-09-28,28.8,28.96,28.55,28.83,21000,9.75177946617682,9.80595601876669,9.66712860275515,9.76193756978742,62019.4501011528,0.0,1.0
2004-09-29,29.0,29.09,28.67,28.85,30600,9.81950015691416,9.84997446774596,9.70776101719755,9.76870963886116,90371.1987188227,0.0,1.0
2004-09-30,29.25,29.27,28.9,29.0,21200,9.90415102033584,9.91092308940957,9.78563981154549,9.81950015691416,62610.1115306876,0.0,1.0
2004-10-01,29.11,29.35,28.99,29.15,61300,9.95832757292571,10.040429895753,9.91727641151207,9.97201129339692,179191.03252352,0.3,1.0
2004-10-04,29.33,29.5,29.02,29.13,25600,10.0335880355174,10.09174384752,9.92753920186548,9.96516943316131,74833.4491452221,0.0,1.0
2004-10-05,29.76,29.93,29.35,29.35,23200,10.1806880305829,10.2388438425856,10.040429895753,10.040429895753,67817.8132878578,0.0,1.0
2004-10-06,29.73,29.8,29.59,29.73,9800,10.1704252402295,10.1943717510541,10.1225322185803,10.1704252402295,28647.1797509054,0.0,1.0
2004-10-07,29.63,29.82,29.55,29.76,18100,10.1362159390515,10.2012136112898,10.1088484981091,10.1806880305829,52909.5870909578,0.0,1.0
2004-10-08,29.76,30.09,29.65,29.79,14800,10.1806880305829,10.2935787244704,10.1430577992871,10.1909508209363,43263.0877870817,0.0,1.0
2004-10-11,29.8,29.9,29.7,29.7,5700,10.1943717510541,10.2285810522322,10.1601624498761,10.1601624498761,16662.135161241,0.0,1.0
2004-10-12,29.87,30.02,29.6,29.63,22500,10.2183182618788,10.2696322136458,10.1259531486981,10.1362159390515,65771.5861627927,0.0,1.0
2004-10-13,29.96,30.21,29.9,29.9,16600,10.249106632939,10.3346298858841,10.2285810522322,10.2285810522322,48524.814680105,0.0,1.0
2004-10-14,30.69,30.83,30.06,30.06,33800,10.4988345315386,10.5467275531879,10.283315934117,10.283315934117,98803.5383245516,0.0,1.0
2004-10-15,31.41,31.78,30.8,30.88,27800,10.7451415000205,10.8717159143792,10.5364647628345,10.5638322037769,81264.4486811397,0.0,1.0
2004-10-18,31.12,31.82,31.12,31.49,49500,10.6459345266042,10.8853996348504,10.6459345266042,10.7725089409629,144697.489558144,0.0,1.0
2004-10-19,30.78,31.64,30.67,31.3,38000,10.5296229025989,10.82382289273,10.491992671303,10.7075112687247,111080.901074939,0.0,1.0
2004-10-20,31.31,31.38,30.97,30.97,19200,10.7109321988425,10.7348787096671,10.5946205748371,10.5946205748371,56125.0868589164,0.0,1.0
2004-10-21,31.56,31.77,31.35,31.75,65000,10.7964554517875,10.8682949842614,10.7246159193137,10.8614531240258,190006.804470291,0.0,1.0
2004-10-22,31.38,31.87,31.34,31.56,33800,10.7348787096671,10.9025042854394,10.7211949891959,10.7964554517875,98803.538324551,0.0,1.0
2004-10-25,31.51,31.57,31.06,31.57,56800,10.7793508011985,10.7998763819053,10.6254089458974,10.7998763819053,166036.715290962,0.0,1.0
2004-10-26,31.8,31.94,31.62,31.63,57900,10.8785577746148,10.9264507962641,10.8169810324944,10.8204019626122,169252.215058921,0.0,1.0
2004-10-27,31.94,32.06,31.82,31.95,30900,10.9264507962641,10.9675019576777,10.8853996348504,10.9298717263819,90326.3116635687,0.0,1.0
2004-10-28,32.18,32.27,32.01,32.19,28800,11.0085531190914,11.0393414901516,10.9503973070887,11.0119740492092,84187.6302883746,0.0,1.0
2004-10-29,32.51,32.64,32.38,32.5,43300,11.1214438129789,11.1659159045103,11.0769717214474,11.1180228828611,126573.763593286,0.0,1.0
2004-11-01,32.01,32.44,31.88,32.36,38300,10.9503973070887,11.0974973021542,10.9059252155573,11.0701298612118,111957.85555711,0.0,1.0
2004-11-02,32.13,32.13,31.85,31.97,28700,10.9914484685023,10.9914484685023,10.8956624252038,10.9367135866175,83895.3121276517,0.0,1.0
2004-11-03,32.23,32.72,32.22,32.72,35800,11.0256577696804,11.1932833454527,11.0222368395626,11.1932833454527,104649.901539021,0.0,1.0
2004-11-04,32.25,32.47,32.04,32.47,27700,11.032499629916,11.1077600925077,10.9606600974421,11.1077600925077,80972.130520416,0.0,1.0
2004-11-05,32.63,32.78,32.44,32.5,19500,11.1624949743925,11.2138089261596,11.0974973021542,11.1180228828611,57002.0413410873,0.0,1.0
2004-11-08,32.67,32.9,32.51,32.6,2059100,11.1761786948637,11.2548600875732,11.1214438129789,11.1522321840391,6019123.2474581,0.0,1.0
2004-11-09,32.45,32.76,32.32,32.68,23200,11.100918232272,11.2069670659239,11.0564461407406,11.1795996249815,67817.8132878579,0.0,1.0
2004-11-10,32.26,32.51,32.15,32.45,40600,11.0359205600338,11.1214438129789,10.9982903287379,11.100918232272,118681.173253751,0.0,1.0
2004-11-11,32.37,32.43,32.2,32.27,20600,11.0735507913296,11.0940763720364,11.015394979327,11.0393414901516,60217.5411090461,0.0,1.0
2004-11-12,32.08,32.44,31.92,32.35,68500,10.9743438179133,11.0974973021542,10.9196089360285,11.066708931094,200237.940095614,0.0,1.0
2004-11-15,32.04,32.24,31.81,32.12,25700,10.9606600974421,11.0290786997982,10.8819787047326,10.9880275383845,75125.7673059458,0.0,1.0
2004-11-16,32.02,32.2,31.85,32.2,12500,10.9538182372065,11.015394979327,10.8956624252038,11.015394979327,36539.7700904405,0.0,1.0
2004-11-17,32.15,32.47,32.02,32.44,13100,10.9982903287379,11.1077600925077,10.9538182372065,11.0974973021542,38293.6790547818,0.0,1.0
2004-11-18,31.53,32.04,31.53,32.04,158000,10.7861926614341,10.9606600974421,10.7861926614341,10.9606600974421,461862.69394317,0.0,1.0
2004-11-19,31.44,31.78,31.44,31.61,30500,10.7554042903739,10.8717159143792,10.7554042903739,10.8135601023766,89157.0390206749,0.0,1.0
2004-11-22,31.83,31.87,31.69,31.69,16600,10.8888205649682,10.9025042854394,10.840927543319,10.840927543319,48524.8146801052,0.0,1.0
2004-11-23,31.38,31.7,31.01,31.65,71300,10.7348787096671,10.8443484734368,10.6083042953084,10.8272438228478,208422.848595872,0.0,1.0
2004-11-24,31.04,31.59,30.86,31.53,30000,10.6185670856618,10.806718242141,10.5569903435413,10.7861926614341,87695.448217057,0.0,1.0
2004-11-26,31.72,31.72,31.51,31.56,23900,10.8511903336724,10.8511903336724,10.7793508011985,10.7964554517875,69864.0404129223,0.0,1.0
2004-11-29,31.44,31.76,31.39,31.68,138700,10.7554042903739,10.8648740541436,10.7382996397849,10.8375066132012,405445.288923528,0.0,1.0
2004-11-30,31.49,31.5,31.0,31.38,34800,10.7725089409629,10.7759298710807,10.6048833651906,10.7348787096671,101726.719931787,0.0,1.0
2004-12-01,32.5,32.5,31.68,31.71,47300,11.1180228828611,11.1180228828611,10.8375066132012,10.8477694035546,138266.490022226,0.0,1.0
2004-12-02,32.69,32.93,32.54,32.54,35700,11.1830205550993,11.2651228779266,11.1317066033323,11.1317066033323,104357.583378298,0.0,1.0
2004-12-03,32.65,32.77,32.36,32.36,22200,11.1693368346281,11.2103879960418,11.0701298612118,11.0701298612118,64894.6316806225,0.0,1.0
2004-12-06,32.67,32.78,32.37,32.51,17700,11.1761786948637,11.2138089261596,11.0735507913296,11.1214438129789,51740.3144480639,0.0,1.0
2004-12-07,32.64,32.64,32.2,32.58,16500,11.1659159045103,11.1659159045103,11.015394979327,11.1453903238035,48232.4965193815,0.0,1.0
2004-12-08,32.42,32.43,31.89,32.0,29500,11.0906554419186,11.0940763720364,10.9093461456751,10.9469763769709,86233.8574134399,0.0,1.0
2004-12-09,31.99,32.22,31.8,32.22,56500,10.9435554468531,11.0222368395626,10.8785577746148,11.0222368395626,165159.760808791,0.0,1.0
2004-12-10,31.71,31.85,31.45,31.55,45600,10.8477694035546,10.8956624252038,10.7588252204917,10.7930345216697,133297.081289927,0.0,1.0
2004-12-13,31.7,31.94,31.56,31.61,26000,10.8443484734368,10.9264507962641,10.7964554517875,10.8135601023766,76002.7217881162,0.0,1.0
2004-12-14,31.98,31.98,31.52,31.61,9800,10.9401345167353,10.9401345167353,10.7827717313163,10.8135601023766,28647.1797509053,0.0,1.0
2004-12-15,32.24,32.39,31.9,31.91,60000,11.0290786997982,11.0803926515652,10.9127670757929,10.9161880059107,175390.896434114,0.0,1.0
2004-12-16,32.03,32.27,32.03,32.15,17200,10.9572391673243,11.0393414901516,10.9572391673243,10.9982903287379,50278.7236444462,0.0,1.0
2004-12-17,32.11,32.37,31.88,31.97,16600,10.9846066082667,11.0735507913296,10.9059252155573,10.9367135866175,48524.8146801051,0.0,1.0
2004-12-20,32.5,32.5,32.21,32.31,9400,11.1180228828611,11.1180228828611,11.0188159094448,11.0530252106228,27477.9071080112,0.0,1.0
2004-12-21,32.72,32.89,32.39,32.48,44600,11.1932833454527,11.2514391574554,11.0803926515652,11.1111810226255,130373.899682692,0.0,1.0
2004-12-22,32.56,32.75,32.5,32.5,30600,11.1385484635679,11.2035461358061,11.1180228828611,11.1180228828611,89449.3571813983,0.0,1.0
2004-12-23,32.6,32.81,32.41,32.7,31000,11.1522321840391,11.224071716513,11.0872345118008,11.1864414852171,90618.6298242925,0.0,1.0
2004-12-27,33.1,33.1,32.8,32.8,5100,11.3232786899293,11.3232786899293,11.2206507863952,11.2206507863952,14908.2261968997,0.0,1.0
2004-12-28,33.5,33.5,33.1,33.1,13500,11.4601158946414,11.4601158946414,11.3232786899293,11.3232786899293,39462.9516976758,0.0,1.0
2004-12-29,33.75,33.93,33.45,33.53,22300,11.5456391475865,11.6072158897069,11.4430112440524,11.4703786849948,65186.9498413458,0.0,1.0
2004-12-30,34.43,34.54,33.65,33.7,32600,11.8877321593668,11.9257121343169,11.618419609721,11.6356832346983,94418.1770713604,0.32,1.0
2004-12-31,33.85,34.4,33.85,34.25,33900,11.6874741096302,11.8773739843804,11.6874741096302,11.8255831094486,98183.319101813,0.0,1.0
2005-01-03,33.9,34.0,33.65,33.99,11600,11.7047377346075,11.7392649845621,11.618419609721,11.7358122595666,33596.6519640422,0.0,1.0
2005-01-04,33.69,33.81,33.3,33.7,45900,11.6322305097028,11.6736632096483,11.4975742348799,11.6356832346983,132938.476305995,0.0,1.0
2005-01-05,33.31,33.68,33.22,33.68,24700,11.5010269598754,11.6287777847074,11.4699524349162,11.6287777847074,71537.6985786071,0.0,1.0
2005-01-06,32.75,33.2,32.63,33.2,21200,11.3076743601296,11.4630469849253,11.2662416601841,11.4630469849253,61400.7777273878,0.0,1.0
2005-01-07,32.52,33.07,32.22,32.99,39900,11.2282616852341,11.4181615599843,11.1246799353703,11.3905397600207,115560.897703904,0.0,1.0
2005-01-10,32.63,32.8,32.55,32.72,31500,11.2662416601841,11.3249379851069,11.2386198602205,11.2973161851433,91232.2876609771,0.0,1.0
2005-01-11,32.73,32.85,32.56,32.71,19400,11.3007689101387,11.3422016100842,11.2420725852159,11.2938634601478,56187.5041467605,0.0,1.0
2005-01-12,33.1,33.11,32.88,32.98,22000,11.4285197349707,11.4319724599662,11.3525597850706,11.3870870350252,63717.7882076665,0.0,1.0
2005-01-13,32.8,32.84,32.69,32.81,22100,11.3249379851069,11.3387488850888,11.2869580101569,11.3283907101024,64007.4145177015,0.0,1.0
2005-01-14,32.78,32.92,32.46,32.46,22200,11.318032535116,11.3663706850525,11.2075453352613,11.2075453352613,64297.0408277362,0.0,1.0
2005-01-18,32.48,32.59,32.33,32.5,547300,11.2144507852522,11.2524307602023,11.1626599103203,11.2213562352432,1585124.79482072,0.0,1.0
2005-01-19,32.42,32.48,32.33,32.48,17300,11.1937344352795,11.2144507852522,11.1626599103203,11.2144507852522,50105.3516360285,0.0,1.0
2005-01-20,32.37,32.4,32.16,32.21,22400,11.1764708103022,11.1868289852886,11.1039635853975,11.1212272103748,64876.2934478057,0.0,1.0
2005-01-21,32.7,32.79,32.36,32.56,37200,11.2904107351523,11.3214852601115,11.1730180853067,11.2420725852159,107740.987332964,0.0,1.0
2005-01-24,32.65,32.77,32.39,32.77,22500,11.273147110175,11.3145798101206,11.1833762602931,11.3145798101206,65165.9197578409,0.0,1.0
2005-01-25,32.43,32.7,32.1,32.48,25500,11.1971871602749,11.2904107351523,11.0832472354248,11.2144507852522,73854.7090588863,0.0,1.0
2005-01-26,32.43,32.85,32.33,32.59,23000,11.1971871602749,11.3422016100842,11.1626599103203,11.2524307602023,66614.0513080151,0.0,1.0
2005-01-27,32.01,32.27,32.01,32.26,19900,11.0521727104656,11.1419435603476,11.0521727104656,11.1384908353521,57635.6356969348,0.0,1.0
2005-01-28,31.88,32.11,31.65,32.11,30800,11.0072872855247,11.0866999604202,10.9278746106291,11.0866999604202,89204.9034907327,0.0,1.0
2005-01-31,31.89,32.06,31.73,31.97,20300,11.0107400105201,11.0694363354429,10.9554964105928,11.0383618104838,58794.1409370741,0.0,1.0
2005-02-01,31.67,31.76,31.46,31.76,42700,10.93478006062,10.9658545855792,10.8622728357154,10.9658545855792,123670.43438488,0.0,1.0
2005-02-02,31.49,31.67,31.41,31.62,37800,10.8726310107018,10.93478006062,10.8450092107381,10.9175164356427,109478.745193172,0.0,1.0
2005-02-03,31.32,31.41,31.11,31.37,43700,10.8139346857789,10.8450092107381,10.7414274608743,10.8311983107562,126566.697485229,0.0,1.0
2005-02-04,31.0,31.17,30.96,31.15,204700,10.7034474859242,10.7621438108471,10.6896365859424,10.7552383608561,592865.056641334,0.0,1.0
2005-02-07,31.24,31.66,30.96,30.96,31600,10.7863128858153,10.9313273356246,10.6896365859424,10.6896365859424,91521.9139710114,0.0,1.0
2005-02-08,31.56,31.67,31.31,31.37,44700,10.89680008567,10.93478006062,10.8104819607835,10.8311983107562,129462.960585576,0.0,1.0
2005-02-09,31.65,31.73,31.5,31.56,30100,10.9278746106291,10.9554964105928,10.8760837356972,10.89680008567,87177.519320489,0.0,1.0
2005-02-10,32.15,32.27,31.72,31.72,33000,11.1005108604021,11.1419435603476,10.9520436855973,10.9520436855973,95576.6823114994,0.0,1.0
2005-02-11,32.41,32.47,32.12,32.16,32800,11.190281710284,11.2109980602568,11.0901526854157,11.1039635853975,94997.4296914301,0.0,1.0
2005-02-14,32.75,32.8,32.29,32.56,35500,11.3076743601296,11.3249379851069,11.1488490103385,11.2420725852159,102817.340062371,0.0,1.0
2005-02-15,32.7,32.89,32.69,32.85,58600,11.2904107351523,11.3560125100661,11.2869580101569,11.3422016100842,169721.017680421,0.0,1.0
2005-02-16,32.6,32.84,32.44,32.7,41300,11.2558834851978,11.3387488850888,11.2006398852704,11.2904107351523,119615.666044391,0.0,1.0
2005-02-17,32.74,32.98,32.59,32.67,43000,11.3042216351342,11.3870870350252,11.2524307602023,11.280052560166,124539.313314984,0.0,1.0
2005-02-18,32.99,33.05,32.61,32.61,48900,11.3905397600207,11.4112561099934,11.2593362101932,11.2593362101932,141627.26560704,0.0,1.0
2005-02-22,32.74,33.21,32.74,33.13,86200,11.3042216351342,11.4664997099208,11.3042216351342,11.4388779099571,249657.879250038,0.0,1.0
2005-02-23,32.9,32.9,32.37,32.54,27400,11.3594652350615,11.3594652350615,11.1764708103022,11.235167135225,79357.6089495484,0.0,1.0
2005-02-24,32.59,32.65,32.05,32.5,35300,11.2524307602023,11.273147110175,11.0659836104475,11.2213562352432,102238.087442301,0.0,1.0
2005-02-25,32.4,33.12,32.35,32.77,58900,11.1868289852886,11.4354251849616,11.1695653603113,11.3145798101206,170589.896610524,0.0,1.0
2005-02-28,32.52,32.95,32.5,32.65,42700,11.2282616852341,11.3767288600388,11.2213562352432,11.273147110175,123670.434384879,0.0,1.0
2005-03-01,32.42,32.66,32.31,32.63,99000,11.1937344352795,11.2765998351705,11.1557544603294,11.2662416601841,286730.046934498,0.0,1.0
2005-03-02,32.74,32.74,32.16,32.16,57800,11.3042216351342,11.3042216351342,11.1039635853975,11.1039635853975,167404.007200141,0.0,1.0
2005-03-03,32.9,32.9,32.53,32.66,30900,11.3594652350615,11.3594652350615,11.2317144102295,11.2765998351705,89494.529800768,0.0,1.0
2005-03-04,33.27,33.55,33.11,33.11,45900,11.4872160598935,11.5838923597664,11.4319724599662,11.4319724599662,132938.476305995,0.0,1.0
2005-03-07,33.4,33.56,33.2,33.28,32600,11.5321014848345,11.5873450847619,11.4630469849253,11.490668784889,94418.1770713602,0.0,1.0
2005-03-08,33.82,34.04,33.64,33.69,30800,11.6771159346438,11.7530758845439,11.6149668847255,11.6322305097028,89204.9034907329,0.0,1.0
2005-03-09,33.98,34.08,33.76,34.07,24000,11.7323595345712,11.7668867845257,11.656399584671,11.7634340595303,69510.314408363,0.0,1.0
2005-03-10,33.71,34.09,33.71,34.09,35200,11.6391359596937,11.7703395095212,11.6391359596937,11.7703395095212,101948.461132267,0.0,1.0
2005-03-11,33.47,33.76,33.31,33.65,27700,11.5562705598027,11.656399584671,11.5010269598754,11.618419609721,80226.4878796528,0.0,1.0
2005-03-14,33.55,33.58,33.28,33.3,19100,11.5838923597664,11.5942505347528,11.490668784889,11.4975742348799,55318.6252166558,0.0,1.0
2005-03-15,33.7,33.87,33.69,33.78,24000,11.6356832346983,11.6943795596211,11.6322305097028,11.663305034662,69510.3144083633,0.0,1.0
2005-03-16,33.42,33.84,33.42,33.8,14500,11.5390069348254,11.6840213846347,11.5390069348254,11.6702104846529,41995.8149550529,0.0,1.0
2005-03-17,33.57,33.64,33.3,33.4,39200,11.5907978097573,11.6149668847255,11.4975742348799,11.5321014848345,113533.51353366,0.0,1.0
2005-03-18,33.32,33.63,33.27,33.39,23900,11.5044796848708,11.6115141597301,11.4872160598935,11.528648759839,69220.6880983287,0.0,1.0
2005-03-21,33.08,33.25,32.92,32.93,20400,11.4216142849798,11.4803106099026,11.3663706850525,11.3698234100479,59083.7672471088,0.0,1.0
2005-03-22,33.19,33.55,33.09,33.27,54500,11.4595942599299,11.5838923597664,11.4250670099753,11.4872160598935,157846.338968991,0.0,1.0
2005-03-23,32.67,32.96,32.66,32.95,42200,11.280052560166,11.3801815850343,11.2765998351705,11.3767288600388,122222.302834705,0.0,1.0
2005-03-24,32.72,32.86,32.66,32.74,31000,11.2973161851433,11.3456543350797,11.2765998351705,11.3042216351342,89784.1561108023,0.0,1.0
2005-03-28,32.61,32.71,32.3,32.71,29400,11.2593362101932,11.2938634601478,11.152301735334,11.2938634601478,85150.1351502451,0.0,1.0
2005-03-29,32.78,32.84,32.7,32.81,22400,11.318032535116,11.3387488850888,11.2904107351523,11.3283907101024,64876.2934478059,0.0,1.0
2005-03-30,32.59,32.85,32.45,32.85,31700,11.2524307602023,11.3422016100842,11.2040926102659,11.3422016100842,91811.5402810465,0.0,1.0
2005-03-31,32.66,32.9,32.58,32.86,27400,11.3663706850525,11.4498957605091,11.3385289932336,11.4359749145996,78730.8477610034,0.26,1.0
2005-04-01,32.11,32.41,32.03,32.41,35200,11.2863258210732,11.3917726521639,11.2582066661157,11.3917726521639,100145.257005572,0.32,1.0
2005-04-04,31.97,32.11,31.76,32.07,24900,11.2371172998976,11.2863258210732,11.1633045181341,11.2722662435945,70841.3891886004,0.0,1.0
2005-04-05,32.37,32.37,31.99,31.99,22500,11.3777130746851,11.3777130746851,11.2441470886369,11.2441470886369,64013.3034836755,0.0,1.0
2005-04-06,32.46,32.47,32.26,32.3,20300,11.4093471240123,11.412862018382,11.3390492366186,11.3531088140973,57754.2249208273,0.0,1.0
2005-04-07,32.07,32.46,32.01,32.46,30700,11.2722662435945,11.4093471240123,11.2511768773763,11.4093471240123,87342.5963088366,0.0,1.0
2005-04-08,32.25,32.29,31.97,31.97,14900,11.3355343422489,11.3495939197276,11.2371172998976,11.2371172998976,42391.0320847448,0.0,1.0
2005-04-11,32.27,32.39,32.14,32.36,64400,11.3425641309882,11.3847428634245,11.2968705041823,11.3741981803154,183220.299748831,0.0,1.0
2005-04-12,32.3,32.36,31.82,32.36,18400,11.3531088140973,11.3741981803154,11.1843938843522,11.3741981803154,52348.6570710945,0.0,1.0
2005-04-13,32.33,32.47,32.2,32.2,16600,11.3636534972064,11.412862018382,11.3179598704004,11.3179598704004,47227.5927924003,0.0,1.0
2005-04-14,32.02,32.28,31.99,32.28,15900,11.254691771746,11.3460790253579,11.2441470886369,11.3460790253579,45236.0677951305,0.0,1.0
2005-04-15,31.7,32.03,31.62,32.03,15900,11.1422151519159,11.2582066661157,11.1140959969584,11.2582066661157,45236.0677951307,0.0,1.0
2005-04-18,31.56,31.79,31.42,31.48,32200,11.0930066307403,11.1738492012431,11.0437981095646,11.0648874757828,91610.1498744152,0.0,1.0
2005-04-19,31.88,31.97,31.45,31.65,14800,11.2054832505703,11.2371172998976,11.0543427926737,11.1246406800675,42106.5285137066,0.0,1.0
2005-04-20,31.9,31.97,31.59,31.77,29600,11.2125130393097,11.2371172998976,11.1035513138494,11.1668194125038,84213.057027413,0.0,1.0
2005-04-21,31.67,32.07,31.58,32.02,46100,11.1316704688069,11.2722662435945,11.1000364194797,11.254691771746,131156.146248774,0.0,1.0
2005-04-22,31.77,31.98,31.76,31.85,9700,11.1668194125038,11.2406321942672,11.1633045181341,11.1949385674613,27596.8463907399,0.0,1.0
2005-04-25,31.68,31.99,31.64,31.65,18600,11.1351853631766,11.2441470886369,11.1211257856978,11.1246406800675,52917.6642131714,0.0,1.0
2005-04-26,31.57,31.74,31.48,31.69,19600,11.09652152511,11.1562747293947,11.0648874757828,11.1387002575462,55762.699923557,0.0,1.0
2005-04-27,31.52,31.62,31.43,31.43,21000,11.0789470532615,11.1140959969584,11.0473130039343,11.0473130039343,59745.7499180971,0.0,1.0
2005-04-28,31.75,31.75,31.42,31.48,46000,11.1597896237644,11.1597896237644,11.0437981095646,11.0648874757828,130871.642677736,0.0,1.0
2005-04-29,31.8,31.89,31.67,31.88,27500,11.1773640956128,11.20899814494,11.1316704688069,11.2054832505703,78238.4820356034,0.0,1.0
2005-05-02,32.09,32.22,31.86,31.86,19000,11.2792960323338,11.3249896591398,11.198453461831,11.198453461831,54055.6784973259,0.0,1.0
2005-05-03,31.97,32.03,31.83,32.03,14900,11.2371172998976,11.2582066661157,11.1879087787219,11.2582066661157,42391.0320847448,0.0,1.0
2005-05-04,32.34,32.34,31.98,32.03,13800,11.3671683915761,11.3671683915761,11.2406321942672,11.2582066661157,39261.4928033207,0.0,1.0
2005-05-05,32.03,32.3,32.0,32.25,21600,11.2582066661157,11.3531088140973,11.2476619830066,11.3355343422489,61452.7713443282,0.0,1.0
2005-05-06,32.22,32.28,32.07,32.17,15200,11.3249896591398,11.3460790253579,11.2722662435945,11.3074151872913,43244.5427978606,0.0,1.0
2005-05-09,32.31,32.41,32.16,32.32,25700,11.356623708467,11.3917726521639,11.3039002929217,11.3601386028367,73117.4177569091,0.0,1.0
2005-05-10,32.31,32.37,32.25,32.29,12900,11.356623708467,11.3777130746851,11.3355343422489,11.3495939197276,36700.9606639738,0.0,1.0
2005-05-11,31.93,32.27,31.91,32.27,23300,11.2230577224188,11.3425641309882,11.2160279336794,11.3425641309882,66289.3320519837,0.0,1.0
2005-05-12,31.95,32.0,31.68,31.95,18900,11.2300875111582,11.2476619830066,11.1351853631766,11.2300875111582,53771.1749262871,0.0,1.0
2005-05-13,31.09,31.76,31.0,31.76,26800,10.9278065953649,11.1633045181341,10.8961725460377,11.1633045181341,76246.957038333,0.0,1.0
2005-05-16,31.29,31.41,31.04,31.07,14000,10.9981044827587,11.0402832151949,10.9102321235164,10.9207768066255,39830.4999453978,0.0,1.0
2005-05-17,31.4,31.46,31.26,31.29,14500,11.0367683208252,11.0578576870434,10.9875597996496,10.9981044827587,41253.0178005909,0.0,1.0
2005-05-18,31.66,31.7,31.39,31.39,37600,11.1281555744372,11.1422151519159,11.0332534264556,11.0332534264556,106973.342710497,0.0,1.0
2005-05-19,31.67,31.7,31.56,31.61,16000,11.1316704688069,11.1422151519159,11.0930066307403,11.1105811025887,45520.571366169,0.0,1.0
2005-05-20,31.4,31.63,31.4,31.63,13300,11.0367683208252,11.1176108913281,11.0367683208252,11.1176108913281,37838.9749481282,0.0,1.0
2005-05-23,31.85,31.9,31.3,31.55,16200,11.1949385674613,11.2125130393097,11.0016193771284,11.0894917363706,46089.5785082461,0.0,1.0
2005-05-24,31.8,31.83,31.5,31.71,25300,11.1773640956128,11.1879087787219,11.0719172645221,11.1457300462856,71979.4034727551,0.0,1.0
2005-05-25,31.37,31.8,31.37,31.77,26000,11.0262236377162,11.1773640956128,11.0262236377162,11.1668194125038,73970.9284700246,0.0,1.0
2005-05-26,31.21,31.44,31.07,31.44,18700,10.9699853278011,11.050827898304,10.9207768066255,11.050827898304,53202.1677842104,0.0,1.0
2005-05-27,31.52,31.55,31.07,31.25,33600,11.0789470532615,11.0894917363706,10.9207768066255,10.9840449052799,95593.1998689553,0.0,1.0
2005-05-31,31.78,32.14,31.62,31.62,132700,11.1703343068735,11.2968705041823,11.1140959969584,11.1140959969584,377536.238768163,0.0,1.0
2005-06-01,31.86,32.09,31.75,31.88,35600,11.198453461831,11.2792960323338,11.1597896237644,11.2054832505703,101283.271289726,0.0,1.0
2005-06-02,31.5,31.83,31.48,31.78,21600,11.0719172645221,11.1879087787219,11.0648874757828,11.1703343068735,61452.7713443285,0.0,1.0
2005-06-03,31.67,31.75,31.47,31.75,17600,11.1316704688069,11.1597896237644,11.0613725814131,11.1597896237644,50072.6285027859,0.0,1.0
2005-06-06,31.77,31.87,31.62,31.69,15500,11.1668194125038,11.2019683562007,11.1140959969584,11.1387002575462,44098.0535109762,0.0,1.0
2005-06-07,32.06,32.15,31.92,31.98,15900,11.2687513492248,11.300385398552,11.2195428280491,11.2406321942672,45236.0677951304,0.0,1.0
2005-06-08,31.98,32.3,31.86,32.13,233600,11.2406321942672,11.3531088140973,11.198453461831,11.2933556098126,664600.341946071,0.0,1.0
2005-06-09,31.85,32.06,31.77,31.91,128500,11.1949385674613,11.2687513492248,11.1668194125038,11.2160279336794,365587.088784545,0.0,1.0
2005-06-10,31.97,32.16,31.85,32.08,115200,11.2371172998976,11.3039002929217,11.1949385674613,11.2757811379641,327748.113836416,0.0,1.0
2005-06-13,31.79,31.8,31.55,31.8,32800,11.1738492012431,11.1773640956128,11.0894917363706,11.1773640956128,93317.171300647,0.0,1.0
2005-06-14,31.77,31.8,31.58,31.76,21100,11.1668194125038,11.1773640956128,11.1000364194797,11.1633045181341,60030.2534891353,0.0,1.0
2005-06-15,32.12,32.19,31.87,31.96,26300,11.2898407154429,11.3144449760307,11.2019683562007,11.2336024055279,74824.4391831404,0.0,1.0
2005-06-16,32.45,32.45,32.17,32.17,21500,11.4058322296427,11.4058322296427,11.3074151872913,11.3074151872913,61168.2677732895,0.0,1.0
2005-06-17,32.68,32.68,32.43,32.64,22300,11.4866748001455,11.4866748001455,11.3988024409033,11.4726152226668,63444.2963415983,0.0,1.0
2005-06-20,32.55,32.65,32.35,32.35,21600,11.4409811733395,11.4761301170364,11.3706832859458,11.3706832859458,61452.7713443285,0.0,1.0
2005-06-21,32.77,32.88,32.53,32.53,24800,11.5183088494727,11.5569726875393,11.4339513846002,11.4339513846002,70556.8856175622,0.0,1.0
2005-06-22,33.05,33.09,32.73,32.73,20500,11.616725891824,11.6307854693028,11.504249271994,11.504249271994,58323.2320629043,0.0,1.0
2005-06-23,33.04,33.43,33.03,33.17,23400,11.6132109974543,11.7502918778722,11.6096961030846,11.6589046242603,66573.8356230225,0.0,1.0
2005-06-24,33.45,33.49,33.17,33.18,32300,11.7573216666116,11.7713812440904,11.6589046242603,11.66241951863,91894.653445454,0.0,1.0
2005-06-27,33.46,33.63,33.23,33.51,43700,11.7608365609813,11.820589765266,11.6799939904784,11.7784110328297,124328.060543849,0.0,1.0
2005-06-28,33.78,33.88,33.49,33.56,21600,11.8733131808114,11.9084621245083,11.7713812440904,11.7959855046782,61452.7713443281,0.0,1.0
2005-06-29,33.93,34.01,33.67,34.0,31200,11.9260365963567,11.9541557513142,11.8346493427448,11.9506408569445,88765.1141640298,0.0,1.0
2005-06-30,33.25,33.96,33.11,33.96,40400,11.8065301877873,12.0586395542032,11.7568184817334,12.0586395542032,113776.018748464,0.34,1.0
2005-07-01,33.03,33.4,33.02,33.4,25400,11.7284117925598,11.8597927299878,11.7248609564131,11.8597927299878,71532.4474309655,0.0,1.0
2005-07-05,32.69,33.07,32.5,32.5,21200,11.6076833635719,11.7426151371466,11.5402174767845,11.5402174767845,59704.2474620657,0.0,1.0
2005-07-06,32.94,32.96,32.79,32.79,44100,11.6964542672395,11.7035559395329,11.6431917250389,11.6431917250389,124196.099673448,0.0,1.0
2005-07-07,33.53,33.53,32.77,32.92,20700,11.9059535998949,11.9059535998949,11.6360900527455,11.6893525949461,58296.1284181493,0.0,1.0
2005-07-08,33.9,34.07,33.6,33.6,98400,12.037334537323,12.0976987518169,11.9308094529219,11.9308094529219,277117.827842795,0.0,1.0
2005-07-11,34.12,34.23,34.05,34.1,11200,12.1154529325504,12.1545121301642,12.0905970795235,12.108351260257,31541.8665837329,0.0,1.0
2005-07-12,34.2,34.36,34.13,34.36,33000,12.143859621724,12.2006730000713,12.1190037686971,12.2006730000713,92935.8568984989,0.0,1.0
2005-07-13,34.07,34.25,33.89,34.24,27600,12.0976987518169,12.1616138024576,12.0337837011763,12.1580629663109,77728.1712241988,0.0,1.0
2005-07-14,33.86,34.26,33.79,34.18,31300,12.0231311927361,12.1651646386043,11.9982753397092,12.1367579494306,88148.2521491822,0.0,1.0
2005-07-15,33.44,33.75,33.4,33.75,20800,11.8739960745746,11.9840719951224,11.8597927299878,11.9840719951224,58577.7522269325,0.0,1.0
2005-07-18,33.83,33.95,33.55,33.57,16200,12.012478684296,12.0550887180565,11.9130552721884,11.9201569444818,45623.0570228994,0.0,1.0
2005-07-19,33.92,34.01,33.84,33.84,19700,12.0444362096164,12.0763937349367,12.0160295204427,12.0160295204427,55479.8903303156,0.0,1.0
2005-07-20,34.05,34.07,33.75,34.05,43300,12.0905970795235,12.0976987518169,11.9840719951224,12.0905970795235,121943.109203181,0.0,1.0
2005-07-21,34.42,34.72,34.25,34.3,23300,12.2219780169515,12.3285031013526,12.1616138024576,12.1793679831911,65618.3474465157,0.0,1.0
2005-07-22,34.5,34.67,34.34,34.5,322700,12.2503847061251,12.3107489206191,12.1935713277779,12.2503847061251,908800.030943804,0.0,1.0
2005-07-25,34.55,34.83,34.37,34.66,26700,12.2681388868586,12.3675622989663,12.204223836218,12.3071980844724,75193.5569451491,0.0,1.0
2005-07-26,34.32,34.36,34.07,34.36,16200,12.1864696554845,12.2006730000713,12.0976987518169,12.2006730000713,45623.0570228992,0.0,1.0
2005-07-27,34.24,34.54,34.1,34.35,325400,12.1580629663109,12.2645880507119,12.108351260257,12.1971221639246,916403.873780949,0.0,1.0
2005-07-28,34.29,34.43,34.01,34.3,23900,12.1758171470444,12.2255288530982,12.0763937349367,12.1793679831911,67308.0902992154,0.0,1.0
2005-07-29,34.15,34.41,34.01,34.41,332100,12.1261054409905,12.2184271808048,12.0763937349367,12.2184271808048,935272.668969437,0.0,1.0
2005-08-01,34.3,34.67,34.22,34.22,16200,12.1793679831911,12.3107489206191,12.1509612940175,12.1509612940175,45623.0570228992,0.0,1.0
2005-08-02,34.88,35.12,34.86,34.91,344000,12.3853164796998,12.4705365472207,12.3782148074064,12.39596898814,968785.902214655,0.0,1.0
2005-08-03,34.82,34.94,34.69,34.75,331400,12.3640114628196,12.4066214965801,12.3178505929125,12.3391556097927,933301.302307954,0.0,1.0
2005-08-04,34.41,34.95,34.05,34.95,397600,12.2184271808048,12.4101723327268,12.0905970795235,12.4101723327268,1119736.26372252,0.0,1.0
2005-08-05,34.04,34.11,33.76,34.0,31500,12.0870462433768,12.1119020964037,11.9876228312691,12.07284289879,88711.4997667485,0.0,1.0
2005-08-08,33.99,34.42,33.8,34.19,31800,12.0692920626433,12.2219780169515,12.0018261758559,12.1403087855773,89556.3711930984,0.0,1.0
2005-08-09,34.23,34.28,33.96,34.07,46800,12.1545121301642,12.1722663108977,12.0586395542032,12.0976987518169,131799.942510597,0.0,1.0
2005-08-10,34.54,34.57,34.39,34.39,17200,12.2645880507119,12.2752405591521,12.2113255085114,12.2113255085114,48439.2951107327,0.0,1.0
2005-08-11,34.62,35.04,34.62,34.75,23800,12.2929947398856,12.4421298580471,12.2929947398856,12.3391556097927,67026.4664904321,0.0,1.0
2005-08-12,34.87,34.97,34.68,34.83,29800,12.3817656435531,12.4172740050202,12.3142997567658,12.3675622989663,83923.8950174323,0.0,1.0
2005-08-15,34.86,34.9,34.68,34.83,17300,12.3782148074064,12.3924181519933,12.3142997567658,12.3675622989663,48720.918919516,0.0,1.0
2005-08-16,34.92,35.04,34.76,34.87,19800,12.3995198242867,12.4421298580471,12.3427064459394,12.3817656435531,55761.5141390989,0.0,1.0
2005-08-17,34.61,34.9,34.55,34.7,21700,12.2894439037389,12.3924181519933,12.2681388868586,12.3214014290592,61112.3665059822,0.0,1.0
2005-08-18,33.9,34.63,33.71,34.63,47100,12.037334537323,12.2965455760323,11.9698686505356,12.2965455760323,132644.813936947,0.0,1.0
2005-08-19,34.24,34.35,33.9,33.9,78900,12.1580629663109,12.1971221639246,12.037334537323,12.037334537323,222201.185130046,0.0,1.0
2005-08-22,34.24,34.54,34.06,34.49,65100,12.1580629663109,12.2645880507119,12.0941479156702,12.2468338699784,183337.099517946,0.0,1.0
2005-08-23,33.8,34.34,33.8,34.34,71300,12.0018261758559,12.1935713277779,12.0018261758559,12.1935713277779,200797.775662514,0.0,1.0
2005-08-24,34.13,34.15,33.87,33.92,95600,12.1190037686971,12.1261054409905,12.0266820288828,12.0444362096164,269232.361196863,0.0,1.0
2005-08-25,34.53,34.64,34.04,34.17,323600,12.2610372145652,12.300096412179,12.0870462433768,12.1332071132839,911334.645222855,0.0,1.0
2005-08-26,34.05,34.57,33.97,34.55,397000,12.0905970795235,12.2752405591521,12.0621903903499,12.2681388868586,1118046.52086982,0.0,1.0
2005-08-29,34.4,34.57,34.06,34.06,25400,12.2148763446581,12.2752405591521,12.0941479156702,12.0941479156702,71532.4474309655,0.0,1.0
2005-08-30,34.42,34.58,33.86,34.31,347100,12.2219780169515,12.2787913952988,12.0231311927361,12.1829188193378,977516.240286935,0.0,1.0
2005-08-31,34.53,34.69,34.27,34.27,354400,12.2610372145652,12.3178505929125,12.168715474751,12.168715474751,998074.778328121,0.0,1.0
2005-09-01,34.76,34.8,34.12,34.23,194400,12.3427064459394,12.3569097905262,12.1154529325504,12.1545121301642,547476.684274792,0.0,1.0
2005-09-02,34.37,34.44,34.24,34.38,327700,12.204223836218,12.2290796892449,12.1580629663109,12.2077746723647,922881.221382968,0.0,1.0
2005-09-06,34.56,34.57,34.12,34.24,362800,12.2716897230054,12.2752405591521,12.1154529325504,12.1580629663109,1021731.17826591,0.0,1.0
2005-09-07,34.51,34.71,34.39,34.58,491000,12.2539355422718,12.3249522652059,12.2113255085114,12.2787913952988,1382772.90112615,0.0,1.0
2005-09-08,34.69,34.78,34.55,34.59,483600,12.3178505929125,12.3498081182328,12.2681388868586,12.2823422314455,1361932.73927618,0.0,1.0
2005-09-09,35.27,35.5,34.94,34.94,658700,12.5237990894213,12.6054683207954,12.4066214965801,12.4066214965801,1855056.02845578,0.0,1.0
2005-09-12,35.28,35.31,34.84,35.15,644000,12.527349925568,12.5380024340081,12.371113135113,12.4811890556608,1813657.32856463,0.0,1.0
2005-09-13,35.47,35.65,35.29,35.5,501500,12.5948158123553,12.658730862996,12.5309007617147,12.6054683207954,1412343.4010484,0.0,1.0
2005-09-14,35.6,35.64,35.42,35.45,514100,12.6409766822625,12.6551800268493,12.5770616316218,12.5877141400619,1447828.00095509,0.0,1.0
2005-09-15,35.68,35.7,35.13,35.45,527200,12.6693833714361,12.6764850437295,12.4740873833674,12.5877141400619,1484720.71990571,0.0,1.0
2005-09-16,35.76,35.85,35.53,35.79,56000,12.6977900606097,12.72974758593,12.6161208292355,12.7084425690498,157709.332918664,0.0,1.0
2005-09-19,36.14,36.21,35.71,35.8,49400,12.8327218341844,12.8575776872113,12.6800358798762,12.7119934051965,139122.161538965,0.0,1.0
2005-09-20,36.09,36.58,36.07,36.12,61000,12.8149676534509,12.9889586246393,12.8078659811575,12.825620161891,171790.523357831,0.0,1.0
2005-09-21,36.18,36.32,36.02,36.18,123400,12.8469251787712,12.8966368848251,12.790111800424,12.8469251787712,347523.780038628,0.0,1.0
2005-09-22,36.2,36.45,36.17,36.25,53400,12.8540268510646,12.9427977547322,12.8433743426245,12.8717810317981,150387.113890298,0.0,1.0
2005-09-23,36.28,36.42,35.97,36.13,32400,12.8824335402383,12.9321452462921,12.7723576196905,12.8291709980377,91246.1140457982,0.0,1.0
2005-09-26,36.54,36.79,36.07,36.07,46800,12.9747552800525,13.0635261837201,12.8078659811575,12.8078659811575,131799.942510598,0.0,1.0
2005-09-27,37.33,37.37,36.4,36.45,71600,13.2552713356421,13.2694746802289,12.9250435739987,12.9427977547322,201642.647088863,0.0,1.0
2005-09-28,37.08,37.61,36.9,37.47,55000,13.1665004319745,13.3546947477497,13.1025853813338,13.3049830416959,154893.094830831,0.0,1.0
2005-09-29,37.16,37.38,36.99,37.1,41200,13.1949071211481,13.2730255163756,13.1345429066542,13.1736021042679,116029.009218732,0.0,1.0
2005-09-30,37.4,37.74,36.92,37.09,78000,13.4008556176569,13.5226815778174,13.228866026842,13.2897790069223,217687.592735221,0.34,1.0
2005-10-03,37.77,37.95,37.24,37.38,42100,13.5334309272433,13.5979270237989,13.3435257540519,13.3936893847063,117495.482745549,0.0,1.0
2005-10-04,36.97,37.81,36.8,37.81,45000,13.2467816092186,13.5477633931446,13.1858686291383,13.5477633931446,125588.995808782,0.0,1.0
2005-10-05,36.34,36.9,36.21,36.86,350900,13.0210452712741,13.2216997938914,12.9744647570951,13.2073673279902,979315.080651145,0.0,1.0
2005-10-06,36.0,36.41,35.68,36.41,130000,12.8992193111136,13.0461270866013,12.7845595839037,13.0461270866013,362812.654558702,0.0,1.0
2005-10-07,36.11,36.4,35.99,36.18,46700,12.938633592342,13.042543970126,12.8956361946383,12.9637154076692,130333.46898378,0.0,1.0
2005-10-10,36.05,36.49,36.05,36.3,29500,12.9171348934901,13.0747920184037,12.9171348934901,13.0067128053729,82330.5639190904,0.0,1.0
2005-10-11,35.71,36.07,35.51,36.07,44600,12.7953089333296,12.9243011264407,12.7236466038234,12.9243011264407,124472.64917937,0.0,1.0
2005-10-12,35.87,36.08,35.66,35.86,44700,12.8526387969346,12.9278842429161,12.7773933509531,12.8490556804593,124751.735836723,0.0,1.0
2005-10-13,35.71,35.85,35.17,35.62,38400,12.7953089333296,12.8454725639839,12.6018206436629,12.7630608850518,107169.276423494,0.0,1.0
2005-10-14,35.47,35.62,35.25,35.61,31100,12.7093141379222,12.7630608850518,12.6304855754654,12.7594777685765,86795.9504367357,0.0,1.0
2005-10-17,35.65,35.74,35.39,35.39,22000,12.7738102344778,12.8060582827555,12.6806492061197,12.6806492061197,61399.0646176264,0.0,1.0
2005-10-18,35.55,35.55,35.22,35.54,26400,12.7379790697247,12.7379790697247,12.6197362260395,12.7343959532494,73678.8775411517,0.0,1.0
2005-10-19,36.13,36.15,35.44,35.52,29700,12.9457998252926,12.9529660582432,12.6985647884963,12.7272297202987,82888.737233796,0.0,1.0
2005-10-20,35.84,36.23,35.78,36.07,221200,12.8418894475086,12.9816309900457,12.8203907486568,12.9243011264407,617339.686064502,0.0,1.0
2005-10-21,35.55,35.79,35.35,35.75,209200,12.7379790697247,12.8239738651321,12.6663167402185,12.8096413992308,583849.287182157,0.0,1.0
2005-10-24,35.78,35.83,35.47,35.7,68200,12.8203907486568,12.8383063310333,12.7093141379222,12.7917258168543,190337.100314642,0.0,1.0
2005-10-25,35.7,36.07,35.6,35.94,21400,12.7917258168543,12.9243011264407,12.7558946521012,12.8777206122617,59724.5446735096,0.0,1.0
2005-10-26,35.93,36.36,35.85,35.85,25700,12.8741374957864,13.0282115042247,12.8454725639839,12.8454725639839,71725.2709396821,0.0,1.0
2005-10-27,35.86,36.06,35.75,35.95,20700,12.8490556804593,12.9207180099654,12.8096413992308,12.881303728737,57770.9380720394,0.0,1.0
2005-10-28,35.96,36.01,35.74,35.9,20000,12.8848868452123,12.9028024275889,12.8060582827555,12.8633881463605,55817.3314705699,0.0,1.0
2005-10-31,36.38,36.63,35.88,35.88,31000,13.0353777371753,13.1249556490581,12.8562219134099,12.8562219134099,86516.8637793832,0.0,1.0
2005-11-01,36.84,36.9,36.28,36.28,36400,13.2002010950396,13.2216997938914,12.9995465724222,12.9995465724222,101587.543276437,0.0,1.0
2005-11-02,36.76,36.83,36.53,36.83,34700,13.1715361632371,13.1966179785643,13.089124484305,13.1966179785643,96843.0701014383,0.0,1.0
2005-11-03,36.61,36.71,36.46,36.71,37200,13.1177894161075,13.1536205808605,13.0640426689778,13.1536205808605,103820.236535259,0.0,1.0
2005-11-04,36.67,36.86,36.42,36.58,16600,13.1392881149593,13.2073673279902,13.0497102030766,13.1070400666815,46328.3851205728,0.0,1.0
2005-11-07,36.74,36.91,36.47,36.6,31300,13.1643699302865,13.2252829103667,13.0676257854531,13.1142062996321,87354.1237514413,0.0,1.0
2005-11-08,36.55,36.73,36.13,36.73,20800,13.0962907172556,13.1607868138112,12.9457998252926,13.1607868138112,58050.0247293924,0.0,1.0
2005-11-09,36.9,37.0,36.29,36.38,158700,13.2216997938914,13.2575309586445,13.0031296888976,13.0353777371753,442910.525218971,0.0,1.0
2005-11-10,37.05,37.23,36.94,36.94,20000,13.2754465410211,13.3399426375766,13.2360322597927,13.2360322597927,55817.3314705695,0.0,1.0
2005-11-11,37.13,37.13,36.81,36.96,14900,13.3041114728235,13.3041114728235,13.1894517456136,13.2431984927433,41583.9119455745,0.0,1.0
2005-11-14,37.01,37.18,36.73,36.88,27300,13.2611140751198,13.3220270552001,13.1607868138112,13.2145335609408,76190.6574573277,0.0,1.0
2005-11-15,36.89,37.1,36.78,36.98,21700,13.2181166774161,13.2933621233976,13.1787023961877,13.2503647256939,60561.8046455681,0.0,1.0
2005-11-16,37.04,37.12,36.79,36.79,17500,13.2718634245458,13.3005283563482,13.182285512663,13.182285512663,48840.1650367483,0.0,1.0
2005-11-17,37.79,37.79,37.1,37.1,48300,13.540597160194,13.540597160194,13.2933621233976,13.2933621233976,134798.855501425,0.0,1.0
2005-11-18,37.65,37.92,37.59,37.87,23600,13.4904335295396,13.587177674373,13.4689348306878,13.5692620919964,65864.4511352723,0.0,1.0
2005-11-21,38.23,38.23,37.8,37.91,18400,13.6982542851076,13.6982542851076,13.5441802766693,13.5835945578977,51351.9449529239,0.0,1.0
2005-11-22,39.05,39.1,38.32,38.33,37300,13.9920698360829,14.0099854184595,13.7305023333853,13.7340854498607,104099.323192613,0.0,1.0
2005-11-23,39.4,39.4,38.86,39.1,24900,14.1174789127188,14.1174789127188,13.9239906230521,14.0099854184595,69492.577680859,0.0,1.0
2005-11-25,40.28,40.38,40.0,40.03,21200,14.432793162546,14.4686243272991,14.3324659012373,14.3432152506632,59166.3713588037,0.0,1.0
2005-11-28,40.22,41.09,40.2,40.37,67900,14.4112944636941,14.723025597046,14.4041282307435,14.4650412108238,189499.840342584,0.0,1.0
2005-11-29,39.35,40.85,39.0,40.8,115600,14.0995633303422,14.6370308016386,13.9741542537064,14.6191152192621,322624.175899893,0.0,1.0
2005-11-30,38.39,39.55,38.32,39.55,66900,13.7555841487125,14.1712256598484,13.7305023333853,14.1712256598484,186708.973769056,0.0,1.0
2005-12-01,38.67,38.84,37.87,38.37,69100,13.8559114100212,13.9168243901014,13.5692620919964,13.7484179157619,192848.880230818,0.0,1.0
2005-12-02,38.9,39.08,38.59,38.71,34000,13.9383230889533,14.0028191855089,13.8272464782187,13.8702438759224,94889.4634999683,0.0,1.0
2005-12-05,39.41,39.57,38.93,38.93,41600,14.1210620291941,14.178391892799,13.9490724383792,13.9490724383792,116100.049458785,0.0,1.0
2005-12-06,39.95,39.95,39.42,39.46,281400,14.3145503188608,14.3145503188608,14.1246451456694,14.1389776115706,785349.853790913,0.0,1.0
2005-12-07,40.15,40.15,39.7,39.95,34300,14.386212648367,14.386212648367,14.224972406978,14.3145503188608,95726.7234720267,0.0,1.0
2005-12-08,39.77,40.3,39.68,40.3,103000,14.2500542223052,14.4399593954966,14.2178061740274,14.4399593954966,287459.257073434,0.0,1.0
2005-12-09,39.65,39.95,39.57,39.72,20700,14.2070568246015,14.3145503188608,14.178391892799,14.2321386399287,57770.9380720395,0.0,1.0
2005-12-12,39.71,40.01,39.5,40.01,37500,14.2285555234533,14.3360490177126,14.1533100774718,14.3360490177126,104657.496507318,0.0,1.0
2005-12-13,39.43,39.73,39.27,39.71,26900,14.1282282621447,14.235721756404,14.0708983985397,14.2285555234533,75074.3108279161,0.0,1.0
2005-12-14,39.26,39.56,39.19,39.5,42800,14.0673152820644,14.1748087763237,14.0422334667373,14.1533100774718,119449.089347019,0.0,1.0
2005-12-15,38.8,39.23,38.73,39.17,36700,13.9024919242002,14.0565659326385,13.877410108873,14.0350672337866,102424.803248495,0.0,1.0
2005-12-16,39.27,39.54,39.11,39.2,60100,14.0708983985397,14.1676425433731,14.0135685349348,14.0458165832126,167731.081069062,0.0,1.0
2005-12-19,39.36,39.72,39.29,39.44,20800,14.1031464468175,14.2321386399287,14.0780646314904,14.13181137862,58050.0247293925,0.0,1.0
2005-12-20,39.46,39.6,39.21,39.36,27600,14.1389776115706,14.1891412422249,14.0493996996879,14.1031464468175,77027.9174293862,0.0,1.0
2005-12-21,40.04,40.09,39.46,39.46,27300,14.3467983671386,14.3647139495151,14.1389776115706,14.1389776115706,76190.6574573273,0.0,1.0
2005-12-22,39.85,40.18,39.67,40.15,139900,14.2787191541077,14.3969619977929,14.2142230575521,14.386212648367,390442.233636634,0.0,1.0
2005-12-23,39.86,40.08,39.76,39.76,27200,14.282302270583,14.3611308330398,14.2464711058299,14.2464711058299,75911.5707999747,0.0,1.0
2005-12-27,39.78,40.04,39.78,39.93,11400,14.2536373387805,14.3467983671386,14.2536373387805,14.3073840859101,31815.8789382247,0.0,1.0
2005-12-28,40.21,40.38,39.88,39.88,32300,14.4077113472188,14.4686243272991,14.2894685035336,14.2894685035336,90144.99032497,0.0,1.0
2005-12-29,40.11,40.13,39.72,39.75,30200,14.4829567932003,14.4901784121448,14.3421352237825,14.3529676521993,83637.7555561522,0.31,1.0
2005-12-30,39.62,40.04,39.6,40.04,45800,14.30602712906,14.4576811268945,14.2988055101155,14.4576811268945,126841.364386482,0.0,1.0
2006-01-03,40.42,40.49,39.71,39.85,47700,14.5948918868401,14.6201675531459,14.3385244143102,14.3890757469218,132103.342385048,0.0,1.0
2006-01-04,40.94,40.98,40.53,40.62,31300,14.7826539793972,14.7970972172862,14.6346107910349,14.6671080762851,86684.1638711111,0.0,1.0
2006-01-05,40.29,40.6,40.14,40.6,82800,14.5479513637008,14.6598864573406,14.4937892216171,14.6598864573406,229311.462253292,0.0,1.0
2006-01-06,39.93,40.29,39.85,40.29,88700,14.4179622226998,14.5479513637008,14.3890757469218,14.5479513637008,245651.28866989,0.0,1.0
2006-01-09,39.48,39.67,39.22,39.59,62900,14.2554757964485,14.3240811764212,14.1615947501699,14.2951947006432,174199.166373575,0.0,1.0
2006-01-10,39.54,39.68,39.25,39.47,28800,14.277140653282,14.3276919858935,14.1724271785867,14.2518649869762,79760.5086098403,0.0,1.0
2006-01-11,39.93,40.25,39.62,39.62,60800,14.4179622226998,14.5335081258118,14.30602712906,14.30602712906,168383.295954107,0.0,1.0
2006-01-12,39.67,39.98,39.5,39.97,37100,14.3240811764212,14.436016270061,14.262697415393,14.4324054605888,102747.04407726,0.0,1.0
2006-01-13,39.46,39.78,39.45,39.75,26900,14.248254177504,14.363800080616,14.2446433680317,14.3529676521993,74498.5306112744,0.0,1.0
2006-01-17,39.54,39.65,39.32,39.65,31100,14.277140653282,14.3168595574767,14.1977028448924,14.3168595574767,86130.2714502095,0.0,1.0
2006-01-18,39.1,39.26,38.95,39.26,39100,14.1182650365029,14.1760379880589,14.0641028944191,14.1760379880589,108285.968286277,0.0,1.0
2006-01-19,39.52,39.54,39.07,39.19,35700,14.2699190343375,14.277140653282,14.1074326080862,14.1507623217532,98869.7971309479,0.0,1.0
2006-01-20,39.93,40.13,39.7,39.7,46600,14.4179622226998,14.4901784121448,14.334913604838,14.334913604838,129056.934070089,0.0,1.0
2006-01-23,40.27,40.43,40.1,40.15,61200,14.5407297447563,14.5985026963123,14.4793459837281,14.4974000310893,169491.080795911,0.0,1.0
2006-01-24,40.17,40.3,39.86,40.23,42300,14.5046216500338,14.5515621731731,14.392686556394,14.5262865068673,117148.247020703,0.0,1.0
2006-01-25,40.41,40.56,40.29,40.39,40300,14.5912810773678,14.6454432194516,14.5479513637008,14.5840594584233,111609.322811687,0.0,1.0
2006-01-26,40.62,40.62,40.41,40.49,31700,14.6671080762851,14.6671080762851,14.5912810773678,14.6201675531459,87791.9487129148,0.0,1.0
2006-01-27,40.54,40.77,40.37,40.64,53300,14.6382216005071,14.7212702183689,14.5768378394788,14.6743296952296,147612.330170295,0.0,1.0
2006-01-30,40.55,40.69,40.42,40.69,23300,14.6418324099794,14.6923837425909,14.5948918868401,14.6923837425909,64528.4670350444,0.0,1.0
2006-01-31,39.3,40.88,39.3,40.63,77100,14.1904812259479,14.7609891225637,14.1904812259479,14.6707188857574,213525.528257594,0.0,1.0
2006-02-01,40.7,40.77,40.45,40.45,44800,14.6959945520631,14.7212702183689,14.6057243152569,14.6057243152569,124071.902281974,0.0,1.0
2006-02-02,40.74,40.88,40.45,40.61,47800,14.7104377899521,14.7609891225637,14.6057243152569,14.6634972668129,132380.288595499,0.0,1.0
2006-02-03,40.97,41.0,40.56,40.62,46800,14.7934864078139,14.8043188362307,14.6454432194516,14.6671080762851,129610.826490991,0.0,1.0
2006-02-06,41.01,41.25,40.75,40.8,21700,14.8079296457029,14.894589073037,14.7140485994244,14.7321026467857,60097.3276678313,0.0,1.0
2006-02-07,40.94,41.04,40.56,40.9,32400,14.7826539793972,14.8187620741197,14.6454432194516,14.7682107415082,89730.5721860703,0.0,1.0
2006-02-08,40.56,40.9,40.51,40.9,31500,14.6454432194516,14.7682107415082,14.6273891720904,14.7682107415082,87238.0562920131,0.0,1.0
2006-02-09,40.99,41.12,40.81,40.9,34300,14.8007080267584,14.8476485498977,14.7357134562579,14.7682107415082,94992.5501846365,0.0,1.0
2006-02-10,40.76,41.0,40.56,40.92,27100,14.7176594088966,14.8043188362307,14.6454432194516,14.7754323604527,75052.4230321765,0.0,1.0
2006-02-13,40.46,40.69,40.43,40.69,16700,14.6093351247291,14.6923837425909,14.5985026963123,14.6923837425909,46250.0171452894,0.0,1.0
2006-02-14,40.54,40.7,40.44,40.52,24100,14.6382216005071,14.6959945520631,14.6021135057846,14.6309999815626,66744.0367186513,0.0,1.0
2006-02-15,40.65,40.67,40.3,40.61,13900,14.6779405047019,14.6851621236464,14.5515621731731,14.6634972668129,38495.523252666,0.0,1.0
2006-02-16,40.75,40.83,40.51,40.65,20700,14.7140485994244,14.7429350752024,14.6273891720904,14.6779405047019,57327.8655633228,0.0,1.0
2006-02-17,40.96,40.97,40.75,40.93,27700,14.7898755983417,14.7934864078139,14.7140485994244,14.7790431699249,76714.1002948811,0.0,1.0
2006-02-21,40.97,41.23,40.91,41.05,19300,14.7934864078139,14.8873674540925,14.7718215509804,14.8223728835919,53450.6186170112,0.0,1.0
2006-02-22,41.35,41.35,40.85,41.0,14900,14.9306971677595,14.9306971677595,14.7501566941469,14.8043188362307,41264.9853571743,0.0,1.0
2006-02-23,41.59,41.78,41.29,41.3,59100,15.0173565950935,15.0859619750663,14.909032310926,14.9126431203982,163675.210376444,0.0,1.0
2006-02-24,41.71,41.83,41.42,41.59,31600,15.0606863087605,15.1040160224275,14.9559728340652,15.0173565950935,87515.002502464,0.0,1.0
2006-02-27,42.57,42.64,41.96,41.96,499300,15.3712159233741,15.3964915896799,15.1509565455668,15.1509565455668,1382792.42878102,0.0,1.0
2006-02-28,41.95,42.78,41.89,42.78,49800,15.1473457360946,15.4470429222914,15.1256808792611,15.4470429222914,137919.212804515,0.0,1.0
2006-03-01,41.94,42.4,41.78,42.4,41300,15.1437349266223,15.3098321623459,15.0859619750663,15.3098321623459,114378.784916195,0.0,1.0
2006-03-02,42.24,42.35,42.05,42.19,22500,15.2520592107899,15.2917781149846,15.1834538308171,15.2340051634286,62312.8973514376,0.0,1.0
2006-03-03,41.64,42.27,41.45,42.27,37400,15.0354106424548,15.2628916392066,14.966805262482,15.2628916392066,103577.882708612,0.0,1.0
2006-03-06,40.99,41.75,40.8,41.75,44900,14.8007080267584,15.0751295466495,14.7321026467857,15.0751295466495,124348.848492425,0.0,1.0
2006-03-07,40.5,40.85,40.4,40.75,46100,14.6237783626181,14.7501566941469,14.5876702678956,14.7140485994244,127672.203017835,0.0,1.0
2006-03-08,40.29,40.43,40.15,40.33,37200,14.5479513637008,14.5985026963123,14.4974000310893,14.5623946015898,103023.990287711,0.0,1.0
2006-03-09,40.62,40.75,40.28,40.43,28600,14.6671080762851,14.7140485994244,14.5443405542286,14.5985026963123,79206.6161889389,0.0,1.0
2006-03-10,41.09,41.16,40.65,40.65,28600,14.8368161214809,14.8620917877867,14.6779405047019,14.6779405047019,79206.616188939,0.0,1.0
2006-03-13,41.17,41.34,40.9,41.14,52900,14.865702597259,14.9270863582872,14.7682107415082,14.8548701688422,146504.545328491,0.0,1.0
2006-03-14,41.65,41.69,41.05,41.1,24100,15.039021451927,15.053464689816,14.8223728835919,14.8404269309532,66744.0367186513,0.0,1.0
2006-03-15,41.57,41.74,41.42,41.55,10900,15.010134976149,15.0715187371773,14.9559728340652,15.0029133572045,30187.136939141,0.0,1.0
2006-03-16,41.42,41.67,41.32,41.53,22700,14.9559728340652,15.0462430708715,14.9198647393427,14.99569173826,62866.7897723397,0.0,1.0
2006-03-17,40.79,41.52,40.76,41.52,56200,14.7284918373134,14.9920809287878,14.7176594088966,14.9920809287878,155643.770273369,0.0,1.0
2006-03-20,40.79,41.03,40.53,40.73,44200,14.7284918373134,14.8151512646474,14.6346107910349,14.7068269804799,122410.225019269,0.0,1.0
2006-03-21,41.02,41.08,40.65,40.85,41800,14.8115404551752,14.8332053120087,14.6779405047019,14.7501566941469,115763.515968449,0.0,1.0
2006-03-22,40.71,40.83,40.58,40.83,31300,14.6996053615354,14.7429350752024,14.6526648383961,14.7429350752024,86684.1638711112,0.0,1.0
2006-03-23,40.43,40.72,40.18,40.61,48400,14.5985026963123,14.7032161710076,14.5082324595061,14.6634972668129,134041.965858205,0.0,1.0
2006-03-24,40.56,40.63,40.26,40.38,47000,14.6454432194516,14.6707188857574,14.5371189352841,14.5804486489511,130164.718911893,0.0,1.0
2006-03-27,40.57,40.63,40.25,40.51,57500,14.6490540289239,14.6707188857574,14.5335081258118,14.6273891720904,159244.07100923,0.0,1.0
2006-03-28,40.56,40.63,40.4,40.53,49300,14.6454432194516,14.6707188857574,14.5876702678956,14.6346107910349,136534.481752262,0.0,1.0
2006-03-29,40.7,40.71,40.44,40.56,37800,14.6959945520631,14.6996053615354,14.6021135057846,14.6454432194516,104685.667550416,0.0,1.0
2006-03-30,41.24,41.28,41.04,41.07,50400,15.0029133572045,15.0174651645345,14.9301543205546,14.9410681760521,138539.492331461,0.31,1.0
2006-03-31,40.14,40.68,40.05,40.68,54900,14.7337049216,14.9319161985722,14.7006697087713,14.9319161985722,149567.675728957,0.36,1.0
2006-04-03,39.87,40.23,39.72,40.01,56000,14.6345992831139,14.7667401344287,14.579540595066,14.6859873919585,152564.477974892,0.0,1.0
2006-04-04,40.05,40.24,39.75,39.94,37100,14.7006697087713,14.7704107136319,14.5905523326756,14.6602933375362,101073.966658366,0.0,1.0
2006-04-05,40.09,40.09,39.8,39.9,21400,14.715352025584,14.715352025584,14.6089052286915,14.6456110207234,58301.4255118339,0.0,1.0
2006-04-06,40.3,40.41,39.93,40.03,28300,14.792434188851,14.8328105600861,14.656622758333,14.6933285503649,77099.548690883,0.0,1.0
2006-04-07,40.38,40.5,40.27,40.39,22400,14.8217988224765,14.8658457729148,14.7814224512414,14.8254694016797,61025.7911899569,0.0,1.0
2006-04-10,40.09,40.46,40.09,40.42,42300,14.715352025584,14.851163456102,14.715352025584,14.8364811392893,115240.668184606,0.0,1.0
2006-04-11,40.08,40.26,39.51,40.22,47100,14.7116814463808,14.7777518720382,14.5024584317991,14.7630695552255,128317.623439597,0.0,1.0
2006-04-12,39.5,40.09,39.42,40.09,57200,14.4987878525959,14.715352025584,14.4694232189704,14.715352025584,155833.71678864,0.0,1.0
2006-04-13,39.65,39.69,39.08,39.37,21100,14.5538465406437,14.5685288574565,14.3446235260619,14.4510703229544,57484.115808397,0.0,1.0
2006-04-17,40.16,40.31,39.75,39.75,34700,14.7410460800063,14.7961047680542,14.5905523326756,14.5905523326756,94535.489030871,0.0,1.0
2006-04-18,40.43,40.49,40.25,40.41,43300,14.8401517184924,14.8621751937116,14.774081292835,14.8328105600861,117965.03386273,0.0,1.0
2006-04-19,40.5,40.8,40.32,40.43,35800,14.8658457729148,14.9759631490104,14.7997753472574,14.8401517184924,97532.2912768059,0.0,1.0
2006-04-20,40.42,40.64,40.26,40.26,45100,14.8364811392893,14.9172338817594,14.7777518720382,14.7777518720382,122868.89208335,0.0,1.0
2006-04-21,40.62,40.77,40.46,40.67,23100,14.909892723353,14.9649514114009,14.851163456102,14.928245619369,62932.8471646432,0.0,1.0
2006-04-24,40.6,40.7,40.44,40.7,39800,14.9025515649467,14.9392573569785,14.8438222976956,14.9392573569785,108429.753989298,0.0,1.0
2006-04-25,40.99,41.12,40.73,40.73,30800,15.045704153871,15.0934216835125,14.9502690945881,14.9502690945881,83910.4628861909,0.0,1.0
2006-04-26,41.33,41.59,41.23,41.23,42300,15.1705038467794,15.2659389060623,15.1337980547475,15.1337980547475,115240.668184606,0.0,1.0
2006-04-27,41.7,41.7,41.19,41.31,33900,15.3063152772974,15.3063152772974,15.1191157379348,15.1631626883731,92355.9964883724,0.0,1.0
2006-04-28,41.76,41.9,41.54,41.7,58500,15.3283387525166,15.3797268613612,15.2475860100464,15.3063152772974,159375.3921702,0.0,1.0
2006-05-01,41.54,41.87,41.39,41.78,23800,15.2475860100464,15.3687151237516,15.1925273219986,15.3356799109229,64839.9031393292,0.0,1.0
2006-05-02,41.63,41.67,41.49,41.5,28900,15.2806212228751,15.2953035396879,15.2292331140305,15.2329036932336,78734.1680977569,0.0,1.0
2006-05-03,41.13,41.65,40.92,41.65,39100,15.0970922627157,15.2879623812815,15.0200100994487,15.2879623812815,106522.698014612,0.0,1.0
2006-05-04,40.78,41.1,40.68,41.1,56800,14.968621990604,15.0860805251061,14.9319161985722,15.0860805251061,154743.970517391,0.0,1.0
2006-05-05,41.38,41.4,40.78,40.78,43100,15.1888567427954,15.1961979012018,14.968621990604,14.968621990604,117420.160727104,0.0,1.0
2006-05-08,40.81,41.38,40.53,41.34,43300,14.9796337282136,15.1888567427954,14.8768575105243,15.1741744259826,117965.033862729,0.0,1.0
2006-05-09,40.63,41.1,40.52,40.74,53400,14.9135633025562,15.0860805251061,14.8731869313211,14.9539396737913,145481.127211772,0.0,1.0
2006-05-10,40.71,41.0,40.4,40.55,48700,14.9429279361817,15.0493747330742,14.8291399808829,14.8841986689307,132676.608524594,0.0,1.0
2006-05-11,39.54,40.7,39.43,40.7,133200,14.5134701694086,14.9392573569785,14.4730937981736,14.9392573569785,362885.508325995,0.0,1.0
2006-05-12,39.68,40.04,38.6,39.54,573200,14.5648582782533,14.6969991295681,14.1684357243089,14.5134701694086,1561606.40670015,0.0,1.0
2006-05-15,39.78,39.82,39.11,39.2,72400,14.6015640702852,14.6162463870979,14.3556352636715,14.3886704765002,197244.07509611,0.0,1.0
2006-05-16,39.39,40.15,39.19,40.03,60500,14.4584114813608,14.7373755008032,14.384999897297,14.6933285503649,164824.123526446,0.0,1.0
2006-05-17,38.94,39.35,38.65,39.35,126100,14.2932354172173,14.443729164548,14.1867886203248,14.443729164548,343542.51201132,0.0,1.0
2006-05-18,38.34,38.91,37.99,38.91,376700,14.073000665026,14.2822236796077,13.9445303929144,14.2822236796077,1026268.55094896,0.0,1.0
2006-05-19,38.31,38.58,37.77,38.28,65600,14.0619889274164,14.1610945659025,13.8637776504442,14.0509771898068,178718.388484874,0.0,1.0
2006-05-22,38.3,38.47,38.0,38.06,21100,14.0583183482132,14.1207181946674,13.9482009721176,13.9702244473367,57484.115808397,0.0,1.0
2006-05-23,37.39,38.2,37.34,38.2,371800,13.724295640723,14.0216125561813,13.7059427447071,14.0216125561813,1012919.15912616,0.0,1.0
2006-05-24,37.69,37.95,36.99,37.4,99900,13.8344130168187,13.9298480761016,13.5774724725955,13.7279662199262,272164.131244495,0.0,1.0
2006-05-25,38.68,38.68,38.23,38.36,451000,14.1978003579344,14.1978003579344,14.0326242937909,14.0803418234324,1228688.92083351,0.0,1.0
2006-05-26,38.82,39.12,38.7,39.06,307100,14.249188466779,14.3593058428747,14.2051415163408,14.3372823676556,836652.699751599,0.0,1.0
2006-05-30,40.14,40.4,39.88,39.91,108700,14.7337049216,14.8291399808829,14.6382698623171,14.6492815999266,296138.549211978,0.0,1.0
2006-05-31,40.25,40.6,40.12,40.6,124300,14.774081292835,14.9025515649467,14.7263637631936,14.9025515649467,338638.653790699,0.0,1.0
2006-06-01,40.61,40.66,39.58,40.15,46600,14.9062221441498,14.9245750401658,14.5281524862214,14.7373755008032,126955.440600536,0.0,1.0
2006-06-02,40.79,40.94,40.62,40.75,35600,14.9722925698072,15.0273512578551,14.909892723353,14.9576102529945,96987.4181411818,0.0,1.0
2006-06-05,40.29,40.78,40.29,40.74,42500,14.7887636096478,14.968621990604,14.7887636096478,14.9539396737913,115785.541320231,0.0,1.0
2006-06-06,40.52,40.81,39.89,40.24,82000,14.8731869313211,14.9796337282136,14.6419404415202,14.7704107136319,223397.985606093,0.0,1.0
2006-06-07,40.64,41.02,40.48,40.52,53800,14.9172338817594,15.0567158914806,14.8585046145084,14.8731869313211,146570.873483022,0.0,1.0
2006-06-08,39.92,40.29,39.55,40.12,84300,14.6529521791298,14.7887636096478,14.5171407486118,14.7263637631936,229664.026665776,0.0,1.0
2006-06-09,40.41,40.66,40.2,40.27,40500,14.8328105600861,14.9245750401658,14.7557283968191,14.7814224512414,110336.809963984,0.0,1.0
2006-06-12,41.01,41.3,40.66,40.66,66500,15.0530453122774,15.1594921091699,14.9245750401658,14.9245750401658,181170.317595184,0.0,1.0
2006-06-13,39.9,41.19,39.78,40.86,75300,14.6456110207234,15.1191157379348,14.6015640702852,14.9979866242296,205144.735562668,0.0,1.0
2006-06-14,40.24,40.4,39.7,39.98,60800,14.7704107136319,14.8291399808829,14.5721994366597,14.6749756543489,165641.433229883,0.0,1.0
2006-06-15,40.31,40.42,39.78,40.22,71200,14.7961047680542,14.8364811392893,14.6015640702852,14.7630695552255,193974.836282363,0.0,1.0
2006-06-16,39.89,40.51,39.88,40.29,34900,14.6419404415202,14.8695163521179,14.6382698623171,14.7887636096478,95080.3621664957,0.0,1.0
2006-06-19,40.26,40.37,39.69,39.78,82600,14.7777518720382,14.8181282432733,14.5685288574565,14.6015640702852,225032.605012967,0.0,1.0
2006-06-20,40.12,40.43,39.9,40.28,64600,14.7263637631936,14.8401517184924,14.6456110207234,14.7850930304446,175994.022806751,0.0,1.0
2006-06-21,40.34,40.9,40.2,40.62,59500,14.8071165056637,15.0126689410423,14.7557283968191,14.909892723353,162099.757848324,0.0,1.0
2006-06-22,40.33,40.48,39.98,40.05,36800,14.8034459264606,14.8585046145084,14.6749756543489,14.7006697087713,100256.656954929,0.0,1.0
2006-06-23,39.77,40.03,39.67,40.03,435600,14.597893491082,14.6933285503649,14.5611876990501,14.6933285503649,1186733.68939041,0.0,1.0
2006-06-26,40.03,40.03,39.55,39.82,437200,14.6933285503649,14.6933285503649,14.5171407486118,14.6162463870979,1191092.67447541,0.0,1.0
2006-06-27,39.86,40.16,39.82,40.0,437100,14.6309287039107,14.7410460800063,14.6162463870979,14.6823168127553,1190820.2379076,0.0,1.0
2006-06-28,39.87,39.99,39.37,39.87,68200,14.6345992831139,14.6786462335521,14.4510703229544,14.6345992831139,185801.739247993,0.0,1.0
2006-06-29,40.11,40.19,39.65,39.92,451300,14.8658457729148,14.8954959265381,14.6953573895804,14.7954266580593,1217666.54090955,0.39,1.0
2006-06-30,39.75,40.27,39.62,40.22,75800,14.7324200816096,14.9251460801615,14.6842385819716,14.9066147341469,204518.333261565,0.0,1.0
2006-07-03,40.45,40.48,39.68,39.9,33000,14.9918589258141,15.0029777334228,14.7064761971892,14.7880141196534,89038.3245070133,0.0,1.0
2006-07-05,39.88,40.15,39.76,40.15,443200,14.7806015812476,14.8806708497264,14.7361263508125,14.8806708497264,1195811.67943965,0.0,1.0
2006-07-06,40.3,40.5,39.84,39.86,33900,14.9362648877703,15.0103902718287,14.7657765044359,14.7731890428417,91466.6424481136,0.0,1.0
2006-07-07,40.32,40.4,40.0,40.1,42700,14.9436774261761,14.9733275797995,14.8250768116826,14.8621395037118,115210.195649984,0.0,1.0
2006-07-10,40.46,40.49,39.81,40.09,25700,14.995565195017,15.0066840026257,14.7546576968271,14.8584332345089,69341.9678736438,0.0,1.0
2006-07-11,40.68,40.85,40.38,40.4,54100,15.0771031174812,15.1401096939309,14.9659150413936,14.9733275797995,145968.889570589,0.0,1.0
2006-07-12,40.29,40.6,40.11,40.6,23700,14.9325586185673,15.0474529638579,14.8658457729148,15.0474529638579,63945.7057823099,0.0,1.0
2006-07-13,40.07,40.47,39.91,40.21,86500,14.8510206961031,14.9992714642199,14.7917203888563,14.902908464944,233388.335450202,0.0,1.0
2006-07-14,40.25,40.3,39.89,40.1,68800,14.9177335417557,14.9362648877703,14.7843078504505,14.8621395037118,185631.415941894,0.0,1.0
2006-07-17,39.77,40.18,39.68,40.14,44900,14.7398326200155,14.8917896573352,14.7064761971892,14.8769645805235,121146.083950451,0.0,1.0
2006-07-18,39.55,39.84,39.42,39.77,27500,14.6582946975512,14.7657765044359,14.6101131979132,14.7398326200155,74198.6037558446,0.0,1.0
2006-07-19,40.25,40.53,39.6,39.6,26900,14.9177335417557,15.0215090794374,14.6768260435658,14.6768260435658,72579.7251284441,0.0,1.0
2006-07-20,40.4,40.7,40.36,40.48,42900,14.9733275797995,15.0845156558871,14.9585025029878,15.0029777334228,115749.821859117,0.0,1.0
2006-07-21,40.39,40.53,40.33,40.46,27500,14.9696213105965,15.0215090794374,14.947383695379,14.995565195017,74198.6037558448,0.0,1.0
2006-07-24,40.72,40.75,40.38,40.39,27200,15.0919281942929,15.1030470019017,14.9659150413936,14.9696213105965,73389.1644421446,0.0,1.0
2006-07-25,40.61,40.91,40.45,40.75,45700,15.0511592330608,15.1623473091484,14.9918589258141,15.1030470019017,123304.588786985,0.0,1.0
2006-07-26,41.34,41.38,40.63,40.63,46400,15.321716884874,15.3365419616857,15.0585717714666,15.0585717714666,125193.280518952,0.0,1.0
2006-07-27,41.0,41.7,40.89,41.43,74000,15.1957037319747,15.4551425761791,15.1549347707426,15.3550733077003,199661.697379364,0.0,1.0
2006-07-28,40.88,41.5,40.8,41.18,40400,15.1512285015397,15.3810171921207,15.1215783479163,15.2624165776273,109004.49424495,0.0,1.0
2006-07-31,40.3,41.21,40.25,41.03,53400,14.9362648877703,15.273535385236,14.9177335417557,15.2068225395835,144080.197838621,0.0,1.0
2006-08-01,40.42,40.44,40.0,40.24,23700,14.9807401182053,14.9881526566111,14.8250768116826,14.9140272725527,63945.7057823097,0.0,1.0
2006-08-02,40.7,41.0,40.61,40.61,19100,15.0845156558871,15.1957037319747,15.0511592330608,15.0511592330608,51534.3029722411,0.0,1.0
2006-08-03,41.13,41.37,40.5,40.52,25200,15.2438852316127,15.3328356924828,15.0103902718287,15.0178028102345,67992.9023508102,0.0,1.0
2006-08-04,41.01,41.33,40.9,41.2,15100,15.1994100011776,15.3180106156711,15.1586410399455,15.2698291160331,40741.7787895729,0.0,1.0
2006-08-07,41.25,41.27,40.9,41.03,17800,15.2883604620477,15.2957730004536,15.1586410399455,15.2068225395835,48026.732612874,0.0,1.0
2006-08-08,41.33,41.48,41.02,41.31,40600,15.3180106156711,15.3736046537149,15.2031162703805,15.3105980772652,109544.120454083,0.0,1.0
2006-08-09,41.42,41.83,41.35,41.5,28200,15.3513670384974,15.5033240758171,15.3254231540769,15.3810171921207,76087.2954878114,0.0,1.0
2006-08-10,41.14,41.46,40.91,41.27,22600,15.2475915008156,15.3661921153091,15.1623473091484,15.2957730004536,60977.7616320759,0.0,1.0
2006-08-11,41.0,41.23,40.96,41.17,26000,15.1957037319747,15.2809479236419,15.180878655163,15.2587103084244,70151.407187344,0.0,1.0
2006-08-14,40.9,41.42,40.8,41.1,26700,15.1586410399455,15.3513670384974,15.1215783479163,15.2327664240039,72040.0989193109,0.0,1.0
2006-08-15,41.36,41.37,40.99,41.07,22300,15.3291294232798,15.3328356924828,15.1919974627718,15.2216476163951,60168.322318376,0.0,1.0
2006-08-16,42.12,42.17,41.83,41.83,41300,15.6108058827018,15.6293372287164,15.5033240758171,15.5033240758171,111432.81218605,0.0,1.0
2006-08-17,42.74,42.89,41.97,42.18,51100,15.8405945732829,15.8961886113267,15.555211844658,15.6330434979193,137874.496433588,0.0,1.0
2006-08-18,42.53,42.79,42.18,42.75,31700,15.7627629200216,15.8591259192975,15.6330434979193,15.8443008424858,85530.7541476461,0.0,1.0
2006-08-21,43.41,43.44,42.88,42.9,54800,16.0889146098786,16.1000334174873,15.8924823421238,15.8998948805296,147857.581302556,0.0,1.0
2006-08-22,43.82,43.94,43.51,43.51,47300,16.2408716471983,16.2853468776334,16.1259773019078,16.1259773019078,127621.598460053,0.0,1.0
2006-08-23,44.37,44.58,44.14,44.28,40200,16.444716453359,16.5225481066203,16.3594722616918,16.4113600305327,108464.868035816,0.0,1.0
2006-08-24,44.29,44.52,44.12,44.45,216300,16.4150662997356,16.5003104914028,16.3520597232859,16.4743666069823,583605.745177789,0.0,1.0
2006-08-25,43.47,44.29,43.35,44.29,116600,16.1111522250961,16.4150662997356,16.0666769946611,16.4150662997356,314602.079924781,0.0,1.0
2006-08-28,44.06,44.18,43.55,43.57,35900,16.3298221080684,16.3742973385035,16.1408023787195,16.1482149171253,96862.9045394482,0.0,1.0
2006-08-29,43.14,44.04,42.99,44.04,55900,15.9888453413997,16.3224095696626,15.9332513033559,16.3224095696626,150825.52545279,0.0,1.0
2006-08-30,42.93,43.15,42.64,43.06,39600,15.9110136881384,15.9925516106026,15.8035318812537,15.9591951877764,106845.989408416,0.0,1.0
2006-08-31,42.85,43.19,42.72,42.9,34900,15.881363534515,16.0073766874143,15.8331820348771,15.8998948805296,94164.7734937811,0.0,1.0
2006-09-01,42.94,43.19,42.74,42.87,26100,15.9147199573413,16.0073766874143,15.8405945732829,15.8887760729209,70421.2202919107,0.0,1.0
2006-09-05,42.6,42.75,42.5,42.69,34000,15.788706804442,15.8443008424858,15.7516441124128,15.8220632272683,91736.4555526806,0.0,1.0
2006-09-06,42.25,42.58,42.15,42.57,55100,15.6589873823398,15.7812942660362,15.6219246903106,15.7775879968332,148667.020616256,0.0,1.0
2006-09-07,41.74,42.0,41.34,42.0,846600,15.4699676529908,15.5663306522668,15.321716884874,15.5663306522668,2284237.74326175,0.0,1.0
2006-09-08,41.44,41.59,41.32,41.37,38800,15.3587795769032,15.414373614947,15.3143043464682,15.3328356924828,104687.484571883,0.0,1.0
2006-09-11,41.55,41.78,41.3,41.43,41200,15.3995485381353,15.4847927298025,15.3068918080623,15.3550733077003,111162.999081484,0.0,1.0
2006-09-12,41.8,42.15,41.72,41.8,57300,15.4922052682084,15.6219246903106,15.462555114585,15.4922052682084,154602.908916723,0.0,1.0
2006-09-13,41.85,41.85,41.37,41.78,45000,15.510736614223,15.510736614223,15.3328356924828,15.4847927298025,121415.897055018,0.0,1.0
2006-09-14,41.8,42.14,41.71,41.99,33700,15.4922052682084,15.6182184211077,15.4588488453821,15.5626243830638,90927.0162389802,0.0,1.0
2006-09-15,42.16,42.4,41.83,41.85,34100,15.6256309595135,15.7145814203836,15.5033240758171,15.510736614223,92006.2686572473,0.0,1.0
2006-09-18,42.85,42.85,42.23,42.24,55800,15.881363534515,15.881363534515,15.6515748439339,15.6552811131369,150555.712348223,0.0,1.0
2006-09-19,42.68,42.68,42.22,42.6,38100,15.8183569580654,15.8183569580654,15.647868574731,15.788706804442,102798.792839915,0.0,1.0
2006-09-20,42.8,43.27,42.7,42.7,205900,15.8628321885004,16.0370268410377,15.8257694964712,15.8257694964712,555545.182302852,0.0,1.0
2006-09-21,42.87,43.15,42.69,42.8,37300,15.8887760729209,15.9925516106026,15.8220632272683,15.8628321885004,100640.288003382,0.0,1.0
2006-09-22,42.93,43.15,42.77,43.08,20400,15.9110136881384,15.9925516106026,15.8517133808917,15.9666077261822,55041.8733316083,0.0,1.0
2006-09-25,43.52,43.66,42.97,42.99,42700,16.1296835711107,16.1815713399516,15.9258387649501,15.9332513033559,115210.195649984,0.0,1.0
2006-09-26,43.35,43.67,43.21,43.61,30000,16.0666769946611,16.1852776091545,16.0147892258202,16.163039993937,80943.9313700121,0.0,1.0
2006-09-27,43.58,43.58,43.1,43.35,33300,16.1519211863282,16.1519211863282,15.974020264588,16.0666769946611,89847.7638207138,0.0,1.0
2006-09-28,43.87,43.96,43.59,43.8,28900,16.2594029932129,16.2927594160392,16.1556274555312,16.2334591087925,77975.9872197787,0.0,1.0
2006-09-29,43.07,43.4,42.98,43.4,46400,16.1074459558932,16.2308603316871,16.0737874897676,16.2308603316871,124069.824941355,0.39,1.0
2006-10-02,43.71,43.74,42.98,43.05,32400,16.346795048342,16.3580145370506,16.0737874897676,16.0999662967542,86634.9639676703,0.0,1.0
2006-10-03,43.25,43.59,43.15,43.55,40800,16.1747628881444,16.3019170935079,16.1373645924493,16.2869577752298,109095.880551881,0.0,1.0
2006-10-04,43.48,43.48,42.93,42.93,30600,16.2607789682432,16.2607789682432,16.05508834192,16.05508834192,81821.9104139108,0.0,1.0
2006-10-05,43.12,43.45,43.01,43.45,52000,16.1261451037407,16.2495594795347,16.0850069784761,16.2495594795347,139043.769330829,0.0,1.0
2006-10-06,42.8,43.16,42.69,43.16,35600,16.0064705575163,16.1411044220188,15.9653324322517,16.1411044220188,95191.5036187982,0.0,1.0
2006-10-09,43.1,43.14,42.77,42.82,8000,16.1186654446017,16.1336247628798,15.9952510688078,16.0139502166554,21391.3491278198,0.0,1.0
2006-10-10,42.36,43.07,42.23,43.07,65100,15.8419180564577,16.1074459558932,15.7933002720541,16.1074459558932,174072.103527634,0.0,1.0
2006-10-11,41.67,42.3,41.41,42.3,31500,15.5838698161613,15.8194790790407,15.486634247354,15.8194790790407,84228.4371907906,0.0,1.0
2006-10-12,41.71,41.79,41.45,41.67,47000,15.5988291344394,15.6287477709955,15.501593565632,15.5838698161613,125674.176125941,0.0,1.0
2006-10-13,41.93,41.96,41.35,41.5,37100,15.6811053849687,15.6923248736772,15.4641952699369,15.5202927134796,99202.3815802642,0.0,1.0
2006-10-16,42.06,42.13,41.68,42.0,31800,15.7297231693724,15.7559019763589,15.5876096457309,15.7072841919553,85030.6127830834,0.0,1.0
2006-10-17,41.52,42.06,41.46,42.06,27100,15.5277723726186,15.7297231693724,15.5053333952016,15.7297231693724,72463.1951704897,0.0,1.0
2006-10-18,41.59,41.82,41.39,41.61,14800,15.5539511796052,15.639967259704,15.479154588215,15.5614308387443,39573.9958864667,0.0,1.0
2006-10-19,42.17,42.22,41.53,41.63,24500,15.770861294637,15.7895604424846,15.5315122021882,15.5689104978833,65511.0067039481,0.0,1.0
2006-10-20,42.53,42.61,42.39,42.44,38100,15.9054951591395,15.9354137956956,15.8531375451663,15.8718366930139,101876.300221242,0.0,1.0
2006-10-23,43.01,43.1,42.49,42.49,75000,16.0850069784761,16.1186654446017,15.8905358408614,15.8905358408614,200543.898073311,0.0,1.0
2006-10-24,43.27,43.27,42.73,42.99,51000,16.1822425472834,16.1822425472834,15.9802917505297,16.0775273193371,136369.850689852,0.0,1.0
2006-10-25,43.41,43.49,42.96,43.2,24300,16.2346001612566,16.2645187978127,16.0663078306285,16.1560637402969,64976.2229757527,0.0,1.0
2006-10-26,43.6,43.77,43.37,43.46,114700,16.3056569230774,16.3692340257591,16.2196408429786,16.2532993091042,306698.468120116,0.0,1.0
2006-10-27,43.29,43.82,43.21,43.64,31800,16.1897222064225,16.3879331736067,16.1598035698664,16.3206162413554,85030.6127830835,0.0,1.0
2006-10-30,43.53,43.67,43.0,43.2,21500,16.2794781160908,16.331835730064,16.0812671489066,16.1560637402969,57489.2507810156,0.0,1.0
2006-10-31,43.91,44.1,43.65,43.65,50300,16.4215916397323,16.492648401553,16.3243560709249,16.3243560709249,134498.107641167,0.0,1.0
2006-11-01,44.09,44.29,43.2,43.8,42800,16.4889085719835,16.5637051633738,16.1560637402969,16.3804535144676,114443.717833836,0.0,1.0
2006-11-02,45.0,45.32,44.26,44.26,55100,16.8292330628092,16.9489076090336,16.5524856746652,16.5524856746652,147332.917117859,0.0,1.0
2006-11-03,45.18,45.56,44.62,45.56,42100,16.8965499950605,17.038663518702,16.6871195391677,17.038663518702,112571.974785151,0.0,1.0
2006-11-06,45.44,45.59,44.94,45.15,17600,16.9937855638678,17.0498830074105,16.8067940853921,16.8853305063519,47060.9680812035,0.0,1.0
2006-11-07,44.81,45.63,44.73,45.44,34700,16.7581763009885,17.0648423256886,16.7282576644324,16.9937855638678,92784.9768419182,0.0,1.0
2006-11-08,45.21,45.22,44.75,44.77,35000,16.907769483769,16.9115093133385,16.7357373235714,16.7432169827104,93587.1524342116,0.0,1.0
2006-11-09,45.27,45.49,44.77,45.14,42800,16.9302084611861,17.0124847117154,16.7432169827104,16.8815906767824,114443.717833836,0.0,1.0
2006-11-10,45.14,45.34,45.0,45.27,22600,16.8815906767824,16.9563872681727,16.8292330628092,16.9302084611861,60430.5612860909,0.0,1.0
2006-11-13,45.56,45.65,44.97,45.04,33700,17.038663518702,17.0723219848276,16.8180135741007,16.8441923810873,90111.0582009406,0.0,1.0
2006-11-14,45.66,45.92,45.57,45.64,28200,17.0760618143971,17.1732973832044,17.0424033482715,17.0685821552581,75404.5056755647,0.0,1.0
2006-11-15,46.14,46.14,45.52,45.75,41500,17.2555736337337,17.2555736337337,17.0237042004239,17.1097202805227,110967.623600565,0.0,1.0
2006-11-16,46.1,46.88,45.95,46.37,34900,17.2406143154557,17.5323210218777,17.184516871913,17.3415897138325,93319.7605701137,0.0,1.0
2006-11-17,45.65,46.11,45.4,46.11,35100,17.0723219848276,17.2443541450252,16.9788262455897,17.2443541450252,93854.5442983092,0.0,1.0
2006-11-20,45.62,45.78,45.35,45.68,33600,17.061102496119,17.1209397692312,16.9601270977422,17.0835414735361,89843.6663368433,0.0,1.0
2006-11-21,45.76,46.07,45.31,45.59,28000,17.1134601100922,17.2293948267471,16.9451677794641,17.0498830074105,74869.7219473694,0.0,1.0
2006-11-22,45.97,46.28,45.81,45.98,26200,17.191996531052,17.3079312477069,17.1321592579398,17.1957363606215,70056.6683936098,0.0,1.0
2006-11-24,46.31,46.51,46.21,46.3,21000,17.3191507364154,17.3939473278057,17.2817524407203,17.3154109068459,56152.2914605271,0.0,1.0
2006-11-27,46.22,46.41,45.57,46.33,62900,17.2854922702898,17.3565490321106,17.0424033482715,17.3266303955545,168189.482517483,0.0,1.0
2006-11-28,46.42,46.51,45.91,46.02,46500,17.3602888616801,17.3939473278057,17.1695575536349,17.2106956788996,124337.216805452,0.0,1.0
2006-11-29,45.65,46.4,45.56,46.4,74300,17.0723219848276,17.3528092025411,17.038663518702,17.3528092025411,198672.155024626,0.0,1.0
2006-11-30,45.48,45.82,45.25,45.58,61700,17.0087448821459,17.1358990875093,16.9227288020471,17.046143177841,164980.78014831,0.0,1.0
2006-12-01,44.6,45.57,44.25,45.57,114200,16.6796398800287,17.0424033482715,16.5487458450957,17.0424033482715,305361.508799627,0.0,1.0
2006-12-04,45.03,45.11,44.77,44.8,60400,16.8404525515178,16.8703711880739,16.7432169827104,16.754436471419,161504.685915039,0.0,1.0
2006-12-05,45.23,45.46,44.84,44.99,47800,16.915249142908,17.0012652230068,16.769395789697,16.8254932332397,127813.311038723,0.0,1.0
2006-12-06,44.62,45.4,44.57,45.2,33800,16.6871195391677,16.9788262455897,16.6684203913202,16.9040296541995,90378.4500650387,0.0,1.0
2006-12-07,44.91,45.11,44.66,44.72,34100,16.7955745966836,16.8703711880739,16.7020788574458,16.7245178348629,91180.6256573319,0.0,1.0
2006-12-08,44.89,44.94,44.37,44.94,85200,16.7880949375446,16.8067940853921,16.5936237999299,16.8067940853921,227817.86821128,0.0,1.0
2006-12-11,45.07,45.17,44.81,45.08,79300,16.8554118697958,16.8928101654909,16.7581763009885,16.8591516993653,212041.748229514,0.0,1.0
2006-12-12,45.12,45.15,44.64,44.75,46400,16.8741110176434,16.8853305063519,16.6945991983067,16.7357373235714,124069.824941355,0.0,1.0
2006-12-13,44.96,45.39,44.73,45.28,38000,16.8142737445312,16.9750864160202,16.7282576644324,16.9339482907556,101608.908357144,0.0,1.0
2006-12-14,45.3,45.34,44.64,44.87,26500,16.9414279498946,16.9563872681727,16.6945991983067,16.7806152784055,70858.8439859031,0.0,1.0
2006-12-15,45.38,45.63,45.31,45.47,35100,16.9713465864507,17.0648423256886,16.9451677794641,17.0050050525763,93854.5442983095,0.0,1.0
2006-12-18,45.65,46.09,45.24,45.64,445500,17.0723219848276,17.2368744858862,16.9189889724775,17.0685821552581,1191230.75455546,0.0,1.0
2006-12-19,45.62,45.71,45.35,45.46,405000,17.061102496119,17.0947609622447,16.9601270977422,17.0012652230068,1082937.04959588,0.0,1.0
2006-12-20,45.76,46.02,45.68,45.72,392600,17.1134601100922,17.2106956788996,17.0835414735361,17.0985007918142,1049780.45844776,0.0,1.0
2006-12-21,45.46,45.6,45.3,45.6,385200,17.0012652230068,17.05362283698,16.9414279498946,17.05362283698,1029993.46050452,0.0,1.0
2006-12-22,45.32,45.44,45.14,45.44,33000,16.9489076090336,16.9937855638678,16.8815906767824,16.9937855638678,88239.3151522569,0.0,1.0
2006-12-26,45.48,45.63,45.25,45.39,7600,17.0087448821459,17.0648423256886,16.9227288020471,16.9750864160202,20321.7816714287,0.0,1.0
2006-12-27,45.31,45.44,45.2,45.44,388300,16.9451677794641,16.9937855638678,16.9040296541995,16.9937855638678,1038282.60829155,0.0,1.0
2006-12-28,45.02,45.16,44.91,45.16,373200,16.9937855638678,17.0466316318141,16.9522636533386,17.0466316318141,988682.829782393,0.42,1.0
2006-12-29,44.8,44.92,44.69,44.92,33400,16.9107417428094,16.9560383724776,16.8692198322801,16.9560383724776,88483.4043803104,0.0,1.0
2007-01-03,44.43,44.89,44.12,44.82,115100,16.7710771346656,16.9447142150605,16.654060841356,16.9182911810874,304923.348627957,0.0,1.0
2007-01-04,44.5,44.51,44.28,44.46,385000,16.7975001686388,16.8012748877778,16.7144563475803,16.7824012920827,1019943.43372514,0.0,1.0
2007-01-05,44.39,44.5,44.13,44.46,71600,16.7559782581095,16.7975001686388,16.657835560495,16.7824012920827,189682.986635637,0.0,1.0
2007-01-08,44.22,44.42,44.17,44.39,59900,16.6918080327462,16.7673024155266,16.6729344370511,16.7559782581095,158687.303065288,0.0,1.0
2007-01-09,43.8,44.15,43.67,44.14,204300,16.5332698289074,16.6653849987731,16.4841984801001,16.661610279634,541232.320805312,0.0,1.0
2007-01-10,43.12,43.78,43.07,43.78,59600,16.276588927454,16.5257203906293,16.2577153317589,16.5257203906293,157892.541948099,0.0,1.0
2007-01-11,42.99,43.41,42.92,43.18,75300,16.2275175786468,16.3860557824856,16.2010945446736,16.2992372422881,199485.040414293,0.0,1.0
2007-01-12,43.6,43.75,43.32,43.44,65200,16.457775446127,16.5143962332123,16.3520833102344,16.3973799399026,172728.082802283,0.0,1.0
2007-01-16,43.87,44.23,43.69,43.92,129400,16.5596928628805,16.6955827518852,16.4917479183781,16.5785664585756,342806.961880605,0.0,1.0
2007-01-17,43.89,44.04,43.63,44.02,57400,16.5672423011585,16.6238630882438,16.469099603544,16.6163136499658,152064.293755385,0.0,1.0
2007-01-18,43.77,44.15,43.77,43.94,45300,16.5219456714903,16.6653849987731,16.5219456714903,16.5861158968536,120008.928695451,0.0,1.0
2007-01-19,43.73,44.04,43.67,43.8,44000,16.5068467949342,16.6238630882438,16.4841984801001,16.5332698289074,116564.963854302,0.0,1.0
2007-01-22,42.92,43.78,42.86,43.78,93700,16.2010945446736,16.5257203906293,16.1784462298395,16.5257203906293,248230.388935183,0.0,1.0
2007-01-23,42.93,43.14,42.67,42.91,117200,16.2048692638126,16.2841383657321,16.1067265661981,16.1973198255346,310486.676448276,0.0,1.0
2007-01-24,43.55,43.83,43.04,43.4,807600,16.4389018504319,16.5445939863244,16.2463911743419,16.3822810633466,2139496.92747122,0.0,1.0
2007-01-25,43.37,43.85,43.32,43.85,295000,16.3709569059295,16.5521434246025,16.3520833102344,16.5521434246025,781515.098568612,0.0,1.0
2007-01-26,43.46,43.85,43.37,43.56,196300,16.4049293781807,16.5521434246025,16.3709569059295,16.4426765695709,520038.691013622,0.0,1.0
2007-01-29,43.06,43.7,42.98,43.7,185600,16.2539406126199,16.4955226375172,16.2237428595077,16.4955226375172,491692.211167235,0.0,1.0
2007-01-30,43.18,43.28,42.75,43.14,197400,16.2992372422881,16.3369844336783,16.1369243193103,16.2841383657321,522952.815109981,0.0,1.0
2007-01-31,43.18,43.46,42.94,43.05,144900,16.2992372422881,16.4049293781807,16.2086439829517,16.2501658934809,383869.619602007,0.0,1.0
2007-02-01,43.84,43.9,43.14,43.27,121600,16.5483687054634,16.5710170202976,16.2841383657321,16.3332097145393,322143.172833707,0.0,1.0
2007-02-02,43.31,43.87,43.23,43.7,147800,16.3483085910954,16.5596928628805,16.3181108379832,16.4955226375172,391552.310401494,0.0,1.0
2007-02-05,43.78,43.78,43.3,43.31,81400,16.5257203906293,16.5257203906293,16.3445338719564,16.3483085910954,215645.183130458,0.0,1.0
2007-02-06,43.74,43.96,43.68,43.78,174400,16.5106215140733,16.5936653351317,16.4879731992391,16.5257203906293,462021.129458866,0.0,1.0
2007-02-07,43.58,44.0,43.48,43.98,138700,16.4502260078489,16.6087642116878,16.4124788164587,16.6012147734097,367444.556513446,0.0,1.0
2007-02-08,43.66,43.66,43.38,43.58,236000,16.4804237609611,16.4804237609611,16.3747316250685,16.4502260078489,625212.078854889,0.0,1.0
2007-02-09,43.75,44.0,43.61,43.77,74000,16.5143962332123,16.6087642116878,16.461550165266,16.5219456714903,196041.075573143,0.0,1.0
2007-02-12,43.55,44.0,43.39,43.83,98700,16.4389018504319,16.6087642116878,16.3785063442076,16.5445939863244,261476.407554989,0.0,1.0
2007-02-13,43.98,44.06,43.67,43.67,67700,16.6012147734097,16.6314125265219,16.4841984801001,16.4841984801001,179351.092112187,0.0,1.0
2007-02-14,44.13,44.21,43.95,44.11,70500,16.657835560495,16.6880333136072,16.5898906159927,16.650286122217,186768.862539279,0.0,1.0
2007-02-15,44.4,44.4,44.06,44.22,64900,16.7597529772486,16.7597529772486,16.6314125265219,16.6918080327462,171933.321685094,0.0,1.0
2007-02-16,44.13,44.42,44.04,44.42,104800,16.657835560495,16.7673024155266,16.6238630882438,16.7673024155266,277636.550271155,0.0,1.0
2007-02-20,44.23,44.23,43.77,43.97,85600,16.6955827518852,16.6955827518852,16.5219456714903,16.5974400542707,226771.838771096,0.0,1.0
2007-02-21,44.53,44.58,44.35,44.39,83000,16.8088243260558,16.8276979217509,16.7408793815535,16.7559782581095,219883.909088796,0.0,1.0
2007-02-22,44.51,44.99,44.22,44.66,135200,16.8012748877778,16.9824614064507,16.6918080327462,16.8578956748631,358172.34347958,0.0,1.0
2007-02-23,44.51,44.79,44.43,44.71,48400,16.8012748877778,16.9069670236703,16.7710771346656,16.8767692705582,128221.460239731,0.0,1.0
2007-02-26,44.7,44.74,44.53,44.59,57500,16.8729945514192,16.8880934279752,16.8088243260558,16.8314726408899,152329.21412778,0.0,1.0
2007-02-27,43.56,44.52,43.34,44.26,228800,16.4426765695709,16.8050496069168,16.3596327485124,16.7069069093023,606137.812042367,0.0,1.0
2007-02-28,43.46,43.75,43.34,43.57,122600,16.4049293781807,16.5143962332123,16.3596327485124,16.4464512887099,324792.376557667,0.0,1.0
2007-03-01,42.62,43.1,42.05,43.1,208100,16.087852970503,16.269039489176,15.8726939795789,16.269039489176,551299.294956367,0.0,1.0
2007-03-02,42.55,42.83,42.18,42.5,110400,16.0614299365299,16.1671220724224,15.9217653283861,16.0425563408348,292472.091125338,0.0,1.0
2007-03-05,42.01,42.38,41.91,41.91,121900,15.8575951030228,15.9972597111665,15.8198479116326,15.8198479116326,322937.933950894,0.0,1.0
2007-03-06,43.08,43.26,42.69,42.94,189700,16.2614900508979,16.3294349954003,16.1142760044762,16.2086439829517,502553.946435478,0.0,1.0
2007-03-07,43.8,43.84,42.9,43.18,155000,16.5332698289074,16.5483687054634,16.1935451063956,16.2992372422881,410626.577214016,0.0,1.0
2007-03-08,44.3,44.3,44.0,44.05,101000,16.7220057858584,16.7220057858584,16.6087642116878,16.6276378073829,267569.5761201,0.0,1.0
2007-03-09,45.02,45.07,44.52,44.6,120400,16.9937855638678,17.0126591595629,16.8050496069168,16.835247360029,318964.128364952,0.0,1.0
2007-03-12,45.26,45.41,44.97,45.0,116800,17.0843788232043,17.1409996102896,16.9749119681727,16.9862361255898,309426.994958691,0.0,1.0
2007-03-13,44.7,45.36,44.55,45.26,106000,16.8729945514192,17.1221260145945,16.8163737643339,17.0843788232043,280815.594739907,0.0,1.0
2007-03-14,44.47,44.79,44.07,44.45,108500,16.7861760112217,16.9069670236703,16.6351872456609,16.7786265729437,287438.604049812,0.0,1.0
2007-03-15,44.77,44.92,44.5,44.68,126700,16.8994175853923,16.9560383724776,16.7975001686388,16.8654451131411,335654.111825909,0.0,1.0
2007-03-16,44.99,45.26,44.77,44.77,75000,16.9824614064507,17.0843788232043,16.8994175853923,16.8994175853923,198690.279297105,0.0,1.0
2007-03-19,45.39,45.48,44.97,45.23,62300,17.1334501720115,17.1674226442627,16.9749119681727,17.0730546657872,165045.392002795,0.0,1.0
2007-03-20,46.23,46.48,45.69,45.7,125900,17.4505265796892,17.5448945581647,17.2466917461821,17.2504664653212,333534.74884674,0.0,1.0
2007-03-21,47.0,47.0,46.18,46.24,129000,17.7411799533938,17.7411799533938,17.4316529839941,17.4543012988282,341747.280391019,0.0,1.0
2007-03-22,46.47,47.13,46.37,47.06,104200,17.5411198390257,17.790251302201,17.5033726476355,17.7638282682279,276047.028036777,0.0,1.0
2007-03-23,46.59,46.85,46.27,46.61,118700,17.5864164686939,17.6845591663085,17.4656254562453,17.593965906972,314460.482034218,0.0,1.0
2007-03-26,46.55,46.91,46.43,46.75,91100,17.5713175921379,17.7072074811426,17.5260209624696,17.6468119749183,241342.459252883,0.0,1.0
2007-03-27,46.73,46.78,46.53,46.55,64900,17.6392625366402,17.6581361323353,17.5637681538598,17.5713175921379,171933.321685095,0.0,1.0
2007-03-28,46.26,46.51,46.21,46.51,42700,17.4618507371063,17.5562187155818,17.4429771414112,17.5562187155818,113120.999013151,0.0,1.0
2007-03-29,46.7,46.74,46.44,46.54,82200,17.6279383792232,17.6430372557792,17.5297956816086,17.5675428729988,217764.546109626,0.0,1.0
2007-03-30,46.11,46.62,46.04,46.62,107800,17.5637681538598,17.7580323429396,17.5371044416332,17.7580323429396,283006.354698872,0.42,1.0
2007-04-02,46.19,46.3,46.05,46.1,61300,17.5942409678331,17.6361410870464,17.5409135433798,17.5599590521132,160930.329712809,0.0,1.0
2007-04-03,46.23,46.56,46.14,46.3,59600,17.6094773748198,17.7351777324596,17.5751954590998,17.6361410870464,156467.335250953,0.0,1.0
2007-04-04,46.35,46.48,46.19,46.37,61800,17.6551865957797,17.7047049184863,17.5942409678331,17.662804799273,162242.975142767,0.0,1.0
2007-04-05,46.55,46.79,46.53,46.71,53400,17.731368630713,17.8227870726328,17.7237504272196,17.7923142586595,140190.531919478,0.0,1.0
2007-04-09,46.57,46.84,46.57,46.64,44500,17.7389868342063,17.8418325813662,17.7389868342063,17.7656505464329,116825.443266232,0.0,1.0
2007-04-10,46.45,46.88,46.35,46.88,90900,17.6932776132463,17.8570689883528,17.6551865957797,17.8570689883528,238638.939166303,0.0,1.0
2007-04-11,46.7,46.76,46.5,46.55,50500,17.7885051569129,17.8113597673929,17.7123231219796,17.731368630713,132577.188425724,0.0,1.0
2007-04-12,46.79,47.05,46.63,46.77,51400,17.8227870726328,17.9218237180461,17.7618414446863,17.8151688691395,134939.950199648,0.0,1.0
2007-04-13,46.6,46.96,46.47,46.93,93000,17.7504141394463,17.8875418023261,17.7008958167397,17.8761144970861,244152.049972125,0.0,1.0
2007-04-16,47.27,47.4,46.81,46.83,71300,18.0056239564726,18.0551422791792,17.8304052761262,17.8380234796195,187183.238311963,0.0,1.0
2007-04-17,47.39,47.52,47.14,47.25,87500,18.0513331774326,18.1008515001392,17.956105633766,17.9980057529793,229712.950242591,0.0,1.0
2007-04-18,47.98,47.98,47.3,47.39,79700,18.2760701804857,18.2760701804857,18.0170512617126,18.0513331774326,209235.681535251,0.0,1.0
2007-04-19,47.58,47.87,47.51,47.74,95500,18.1237061106192,18.2341700612724,18.0970423983925,18.1846517385658,250715.277121913,0.0,1.0
2007-04-20,47.92,48.16,47.78,48.0,52300,18.2532155700057,18.3446340119256,18.1998881455524,18.283688383979,137302.711973571,0.0,1.0
2007-04-23,48.02,48.17,47.93,48.06,92500,18.2913065874723,18.3484431136722,18.2570246717523,18.306542994459,242839.404542168,0.0,1.0
2007-04-24,48.19,48.77,47.99,48.11,132600,18.3560613171656,18.576989218472,18.2798792822323,18.3255885031923,348113.568024771,0.0,1.0
2007-04-25,48.5,48.57,48.3,48.32,57000,18.4741434713121,18.5008071835387,18.3979614363789,18.4055796398722,149641.579015173,0.0,1.0
2007-04-26,48.2,48.7,48.19,48.32,65200,18.3598704189122,18.5503255062453,18.3560613171656,18.4055796398722,171168.964066479,0.0,1.0
2007-04-27,48.55,48.59,48.13,48.29,90300,18.4931889800454,18.5084253870321,18.3332067066856,18.3941523346322,237063.764650354,0.0,1.0
2007-04-30,48.18,48.8,47.99,48.72,149600,18.3522522154189,18.588416523712,18.2798792822323,18.5579437097387,392743.512643333,0.0,1.0
2007-05-01,47.58,48.48,47.53,48.41,111900,18.1237061106192,18.4665252678188,18.1046606018859,18.4398615555921,293770.047224524,0.0,1.0
2007-05-02,47.55,47.6,47.15,47.44,100500,18.1122788053792,18.1313243141125,17.9599147355127,18.0703786861659,263841.73142149,0.0,1.0
2007-05-03,47.86,48.23,47.66,47.98,168700,18.2303609595257,18.3712977241522,18.1541789245925,18.2760701804857,442886.568067715,0.0,1.0
2007-05-04,48.39,48.8,48.17,48.17,104700,18.4322433520988,18.588416523712,18.3484431136722,18.3484431136722,274867.953033135,0.0,1.0
2007-05-07,48.6,48.92,48.31,48.79,78600,18.5122344887787,18.6341257446719,18.4017705381255,18.5846074219653,206347.861589345,0.0,1.0
2007-05-08,48.42,48.46,48.16,48.41,57600,18.4436706573388,18.4589070643255,18.3446340119256,18.4398615555921,151216.753531123,0.0,1.0
2007-05-09,48.11,48.3,47.77,48.3,91200,18.3255885031923,18.3979614363789,18.1960790438058,18.3979614363789,239426.526424277,0.0,1.0
2007-05-10,47.55,47.92,47.45,47.86,85500,18.1122788053792,18.2532155700057,18.0741877879126,18.2303609595257,224462.36852276,0.0,1.0
2007-05-11,47.62,47.72,47.08,47.3,70100,18.1389425176058,18.1770335350724,17.9332510232861,18.0170512617126,184032.889280064,0.0,1.0
2007-05-14,48.22,48.36,47.7,47.87,103100,18.3674886224056,18.4208160468588,18.1694153315791,18.2341700612724,270667.487657269,0.0,1.0
2007-05-15,48.95,48.95,48.43,48.5,77500,18.6455530499119,18.6455530499119,18.4474797590855,18.4741434713121,203460.041643438,0.0,1.0
2007-05-16,49.09,49.19,48.75,48.82,76000,18.6988804743652,18.7369714918318,18.5693710149787,18.5960347272053,199522.105353564,0.0,1.0
2007-05-17,49.55,49.55,48.96,49.25,88000,18.8740991547116,18.8740991547116,18.6493621516586,18.7598261023118,231025.595672549,0.0,1.0
2007-05-18,49.46,49.88,49.45,49.63,70500,18.8398172389917,18.9997995123515,18.836008137245,18.9045719686849,185083.00562403,0.0,1.0
2007-05-21,49.71,49.81,49.52,49.76,35300,18.9350447826582,18.9731358001249,18.8626718494717,18.9540902913915,92672.7673550111,0.0,1.0
2007-05-22,49.57,49.85,49.51,49.79,56900,18.881717358205,18.9883722071115,18.858862747725,18.9655175966315,149379.049929182,0.0,1.0
2007-05-23,49.83,49.9,49.54,49.7,55800,18.9807540036182,19.0074177158448,18.870290052965,18.9312356809116,146491.229983275,0.0,1.0
2007-05-24,49.31,50.13,49.3,50.03,96700,18.7826807127917,19.0950270560181,18.7788716110451,19.0569360385514,253865.626153812,0.0,1.0
2007-05-25,49.7,49.93,49.51,49.56,93100,18.9312356809116,19.0188450210848,18.858862747725,18.8779082564583,244414.579058116,0.0,1.0
2007-05-29,50.61,51.0,50.1,50.17,148900,19.2778639398578,19.4264189079777,19.0835997507781,19.1102634630047,390905.809041393,0.0,1.0
2007-05-30,50.61,50.63,49.92,50.36,124500,19.2778639398578,19.2854821433512,19.0150359193381,19.1826363961913,326848.712059458,0.0,1.0
2007-05-31,50.39,50.88,50.22,50.69,125000,19.1940637014313,19.3807096870177,19.129308971738,19.3083367538311,328161.357489415,0.0,1.0
2007-06-01,50.78,50.85,50.02,50.34,102200,19.3426186695511,19.3692823817777,19.0531269368048,19.175018192698,268304.725883346,0.0,1.0
2007-06-04,50.11,50.39,49.93,50.34,152600,19.0874088525247,19.1940637014313,19.0188450210848,19.175018192698,400619.385223079,0.0,1.0
2007-06-05,49.7,50.3,49.7,50.2,140200,18.9312356809116,19.1597817857113,18.9312356809116,19.1216907682447,368065.778560128,0.0,1.0
2007-06-06,49.08,49.78,49.06,49.7,83600,18.6950713726185,18.9617084948849,18.6874531691252,18.9312356809116,219474.315888921,0.0,1.0
2007-06-07,48.2,49.24,47.95,49.15,250600,18.3598704189122,18.7560170005651,18.2646428752457,18.7217350848451,657897.889494781,0.0,1.0
2007-06-08,48.95,49.0,47.94,47.95,147600,18.6455530499119,18.6645985586452,18.260833773499,18.2646428752457,387492.930923502,0.0,1.0
2007-06-11,48.72,48.98,48.71,48.89,100300,18.5579437097387,18.6569803551519,18.554134607992,18.6226984394319,263316.673249507,0.0,1.0
2007-06-12,48.71,49.28,48.48,48.51,188500,18.554134607992,18.7712534075518,18.4665252678188,18.4779525730588,494867.327094039,0.0,1.0
2007-06-13,49.69,49.69,48.79,48.88,84700,18.9274265791649,18.9274265791649,18.5846074219653,18.6188893376853,222362.135834828,0.0,1.0
2007-06-14,49.54,49.68,49.1,49.63,102400,18.870290052965,18.9236174774182,18.7026895761118,18.9045719686849,268829.784055329,0.0,1.0
2007-06-15,49.74,49.88,49.49,49.78,160300,18.9464720878982,18.9997995123515,18.8512445442317,18.9617084948849,420834.124844427,0.0,1.0
2007-06-18,49.41,49.82,49.31,49.65,96000,18.8207717302584,18.9769449018715,18.7826807127917,18.9121901721783,252027.922551871,0.0,1.0
2007-06-19,49.39,49.42,48.98,49.35,58100,18.813153526765,18.824580832005,18.6569803551519,18.7979171197784,152529.398961081,0.0,1.0
2007-06-20,49.17,49.42,48.97,49.2,145700,18.7293532883385,18.824580832005,18.6531712534052,18.7407805935785,382504.878289662,0.0,1.0
2007-06-21,48.86,49.09,48.28,48.74,195000,18.6112711341919,18.6988804743652,18.3903432328855,18.565561913232,511931.717683489,0.0,1.0
2007-06-22,48.7,48.99,48.4,48.9,155400,18.5503255062453,18.6607894568986,18.4360524538455,18.6265075411786,407970.199630842,0.0,1.0
2007-06-25,48.78,49.19,48.69,48.82,84000,18.5807983202186,18.7369714918318,18.5465164044987,18.5960347272053,220524.432232888,0.0,1.0
2007-06-26,49.15,49.37,48.99,49.12,135300,18.7217350848451,18.8055353232717,18.6607894568986,18.7103077796052,355201.853346544,0.0,1.0
2007-06-27,49.35,49.44,48.7,48.9,110500,18.7979171197784,18.8321990354984,18.5503255062453,18.6265075411786,290094.640020643,0.0,1.0
2007-06-28,49.55,50.05,49.28,49.67,553500,19.0455087333114,19.2376934833953,18.9417289682662,19.0916330733316,1440020.60454447,0.45,1.0
2007-06-29,48.83,49.05,48.43,49.05,153300,18.7687626931907,18.8533239832276,18.6150148931236,18.8533239832276,398834.975025593,0.0,1.0
2007-07-02,48.96,49.17,48.65,49.0,109700,18.8187307282125,18.8994483232477,18.6995761831605,18.8341055082192,285402.457666716,0.0,1.0
2007-07-03,49.19,49.5,48.94,49.14,67300,18.9071357132511,19.0262902583031,18.8110433382091,18.8879172382427,175091.93619845,0.0,1.0
2007-07-05,49.0,49.22,48.24,48.75,179500,18.8341055082192,18.9186667982561,18.5419846880917,18.7380131331773,466998.551970607,0.0,1.0
2007-07-06,49.08,49.48,48.95,49.2,99300,18.8648550682326,19.0186028682997,18.8148870332108,18.9109794082527,258345.159948085,0.0,1.0
2007-07-09,48.96,49.34,48.92,49.23,113700,18.8187307282125,18.9647911382762,18.8033559482058,18.9225104932578,295809.110635421,0.0,1.0
2007-07-10,49.1,49.49,48.65,48.65,165300,18.872542458236,19.0224465633014,18.6995761831605,18.6995761831605,430054.933931706,0.0,1.0
2007-07-11,48.78,48.86,48.5,48.82,181800,18.7495442181823,18.7802937781957,18.6419207581353,18.764918998189,472982.377427612,0.0,1.0
2007-07-12,49.53,49.59,48.94,49.02,225400,19.0378213433081,19.0608835133182,18.8110433382091,18.8417928982225,586414.894786489,0.0,1.0
2007-07-13,49.66,49.89,49.44,49.72,87300,19.0877893783299,19.1761943633685,19.003228088293,19.11085154834,227125.201041972,0.0,1.0
2007-07-16,49.58,49.69,49.39,49.58,157400,19.0570398183165,19.0993204633349,18.9840096132846,19.0570398183165,409501.794318515,0.0,1.0
2007-07-17,49.47,49.65,49.33,49.58,118800,19.014759173298,19.0839456833282,18.9609474432745,19.0570398183165,309077.593170519,0.0,1.0
2007-07-18,49.75,49.75,49.17,49.17,195000,19.122382633345,19.122382633345,18.8994483232477,18.8994483232477,507324.332224336,0.0,1.0
2007-07-19,49.72,49.82,49.5,49.75,149800,19.11085154834,19.1492884983567,19.0262902583031,19.122382633345,389729.153677977,0.0,1.0
2007-07-20,49.65,50.18,49.5,49.68,146400,19.0839456833282,19.2876615184171,19.0262902583031,19.0954767683332,380883.498654579,0.0,1.0
2007-07-23,49.42,49.95,49.26,49.9,125400,18.9955406982896,19.1992565333785,18.9340415782628,19.1800380583702,326248.570568882,0.0,1.0
2007-07-24,49.3,49.92,49.19,49.59,181000,18.9494163582695,19.1877254483735,18.9071357132511,19.0608835133182,470901.046833872,0.0,1.0
2007-07-25,49.24,49.89,48.7,49.39,177900,18.9263541882594,19.1761943633685,18.7187946581689,18.9840096132846,462835.890783127,0.0,1.0
2007-07-26,48.05,48.72,47.38,48.72,358100,18.4689544830598,18.7264820481722,18.2114269179474,18.7264820481722,931655.607023258,0.0,1.0
2007-07-27,46.65,48.07,46.63,47.74,253700,17.930837182825,18.4766418730632,17.9231497928216,18.3497999380078,660041.964540073,0.0,1.0
2007-07-30,46.1,46.87,45.84,46.7,295200,17.7194339577327,18.0153984728619,17.6194978876891,17.9500556578334,768010.989090382,0.0,1.0
2007-07-31,46.52,46.69,46.2,46.69,393000,17.8808691478032,17.9462119628317,17.7578709077495,17.9462119628317,1022453.6541752,0.0,1.0
2007-08-01,46.27,46.55,45.15,46.24,376600,17.7847767727613,17.8924002328082,17.3542829325734,17.7732456877562,979786.377003512,0.0,1.0
2007-08-02,46.83,47.13,46.4,46.78,222700,18.0000236928552,18.1153345429055,17.8347448077831,17.9808052178468,579390.404032614,0.0,1.0
2007-08-03,45.86,46.98,45.8,46.89,273800,17.6271852776925,18.0576791178804,17.6041231076824,18.0230858628653,712335.395707812,0.0,1.0
2007-08-06,46.68,46.68,45.8,45.81,88100,17.94236826783,17.94236826783,17.6041231076824,17.6079668026841,229206.531635714,0.0,1.0
2007-08-07,46.35,46.94,45.82,46.71,281300,17.8155263327747,18.0423043378736,17.6118104976858,17.9538993528351,731847.870024132,0.0,1.0
2007-08-08,48.11,48.12,47.26,47.34,275400,18.4920166530699,18.4958603480716,18.1653025779273,18.1960521379407,716498.056895294,0.0,1.0
2007-08-09,46.3,47.68,46.25,46.66,339700,17.7963078577663,18.3267377679978,17.7770893827579,17.9346808778267,883785.003367216,0.0,1.0
2007-08-10,45.81,46.3,45.15,45.83,417300,17.6079668026841,17.7963078577663,17.3542829325734,17.6156541926875,1085674.07096008,0.0,1.0
2007-08-13,45.5,47.19,45.45,47.08,244100,17.4888122576321,18.1383967129156,17.4695937826237,18.0961160678971,635065.997415183,0.0,1.0
2007-08-14,44.74,46.12,44.1,45.5,419900,17.1966914375046,17.7271213477361,16.9506949573973,17.4888122576321,1092438.39538974,0.0,1.0
2007-08-15,44.08,45.21,43.69,44.0,214600,16.9430075673939,17.3773451025835,16.7931034623285,16.9122580073805,558316.931770988,0.0,1.0
2007-08-16,44.85,44.85,43.44,43.75,333300,17.2389720825231,17.2389720825231,16.6970110872866,16.8161656323386,867134.358617288,0.0,1.0
2007-08-17,46.93,47.08,45.95,46.56,310700,18.038460642872,18.0961160678971,17.6617785327076,17.8962439278099,808336.769344108,0.0,1.0
2007-08-20,47.13,47.79,46.04,47.55,246300,18.1153345429055,18.3690184130162,17.6963717877227,18.276769732976,640789.65654797,0.0,1.0
2007-08-21,47.49,47.5,46.65,47.0,136800,18.2537075629659,18.2575512579676,17.930837182825,18.0653665078837,355907.531529689,0.0,1.0
2007-08-22,48.08,48.54,47.57,47.94,145000,18.4804855680649,18.657295538142,18.2844571229793,18.4266738380414,377241.170115532,0.0,1.0
2007-08-23,48.15,49.17,47.9,49.0,202300,18.5073914330766,18.8994483232477,18.4112990580347,18.8341055082192,526316.473892222,0.0,1.0
2007-08-24,48.62,48.77,48.25,48.56,116200,18.6880450981554,18.7457005231806,18.5458283830934,18.6649829281454,302313.268740862,0.0,1.0
2007-08-27,48.52,48.73,48.1,48.63,143200,18.6496081481387,18.7303257431739,18.4881729580682,18.6918887931571,372558.176279615,0.0,1.0
2007-08-28,47.4,48.24,47.37,47.94,198100,18.2191143079508,18.5419846880917,18.2075832229458,18.4266738380414,515389.488275083,0.0,1.0
2007-08-29,48.38,48.54,47.82,48.17,202800,18.5957964181152,18.657295538142,18.3805494980213,18.51507882308,527617.30551331,0.0,1.0
2007-08-30,48.28,48.78,47.9,47.9,164500,18.5573594680984,18.7495442181823,18.4112990580347,18.4112990580347,427973.603337966,0.0,1.0
2007-08-31,49.46,49.48,48.8,49.13,157500,19.0109154782963,19.0186028682997,18.7572316081856,18.884073543241,409761.960642734,0.0,1.0
2007-09-04,49.91,50.08,49.52,49.52,155000,19.1838817533718,19.2492245684003,19.0339776483064,19.0339776483064,403257.802537294,0.0,1.0
2007-09-05,49.5,50.14,49.4,49.61,158500,19.0262902583031,19.2722867384104,18.9878533082863,19.0685709033215,412363.623884909,0.0,1.0
2007-09-06,49.54,49.56,49.06,49.56,85500,19.0416650383098,19.0493524283131,18.8571676782292,19.0493524283131,222442.207206055,0.0,1.0
2007-09-07,49.22,49.61,48.62,48.82,245500,18.9186667982561,19.0685709033215,18.6880450981554,18.764918998189,638708.325954229,0.0,1.0
2007-09-10,49.15,49.49,48.78,49.18,163000,18.8917609332443,19.0224465633014,18.7495442181823,18.9032920182494,424071.108474703,0.0,1.0
2007-09-11,49.8,50.06,49.44,49.57,107800,19.1416011083534,19.241537178397,19.003228088293,19.0531961233148,280459.297506582,0.0,1.0
2007-09-12,50.22,50.23,49.75,49.85,66900,19.3030362984238,19.3068799934255,19.122382633345,19.1608195833618,174051.27090158,0.0,1.0
2007-09-13,50.12,50.69,50.09,50.29,140200,19.2645993484071,19.4836899635027,19.253068263402,19.3299421634356,364753.186553086,0.0,1.0
2007-09-14,49.9,50.22,49.68,50.0,137900,19.1800380583702,19.3030362984238,19.0954767683332,19.2184750083869,358769.361096081,0.0,1.0
2007-09-17,50.59,50.7,49.96,49.96,107600,19.4452530134859,19.4875336585043,19.2031002283802,19.2031002283802,279938.964858147,0.0,1.0
2007-09-18,51.85,51.95,50.58,50.85,146800,19.9295585836972,19.967995533714,19.4414093184842,19.5451890835295,381924.16395145,0.0,1.0
2007-09-19,51.94,52.35,51.75,52.08,135300,19.9641518387123,20.1217433337811,19.8911216336805,20.0179635687358,352005.036666425,0.0,1.0
2007-09-20,51.5,52.6,51.34,52.52,189000,19.7950292586385,20.217835708823,19.7335301386117,20.1870861488096,491714.352771281,0.0,1.0
2007-09-21,51.45,51.87,51.4,51.79,135600,19.7758107836301,19.9372459737006,19.7565923086218,19.9064964136872,352785.535639078,0.0,1.0
2007-09-24,51.55,51.87,51.41,51.41,72700,19.8142477336469,19.9372459737006,19.7604360036234,19.7604360036234,189140.917706202,0.0,1.0
2007-09-25,51.9,51.96,51.49,51.5,140300,19.9487770587056,19.9718392287157,19.7911855636369,19.7950292586385,365013.352877305,0.0,1.0
2007-09-26,52.21,52.39,51.87,52.0,129300,20.0679316037576,20.1371181137878,19.9372459737006,19.9872140087224,336395.057213368,0.0,1.0
2007-09-27,52.9,53.05,52.56,52.6,110500,20.3331465588734,20.3908019838985,20.2024609288163,20.217835708823,287483.788260457,0.0,1.0
2007-09-28,52.5,52.86,52.38,52.56,99000,20.3523650338818,20.4919241083998,20.3058453423757,20.3756248796348,255375.726179607,0.45,1.0
2007-10-01,53.23,53.52,52.77,52.77,108000,20.6353598238767,20.7477824116829,20.4570343397703,20.4570343397703,278591.701286844,0.0,1.0
2007-10-02,53.02,53.25,52.68,52.93,158100,20.5539503637412,20.6431131057943,20.4221445711408,20.5190605951116,407827.296050463,0.0,1.0
2007-10-03,52.7,53.39,52.51,52.85,90500,20.4298978530584,20.697386079218,20.3562416748406,20.488047467441,233449.527467217,0.0,1.0
2007-10-04,52.76,52.97,52.58,52.94,68900,20.4531576988115,20.534567158947,20.3833781615524,20.5229372360705,177731.187209847,0.0,1.0
2007-10-05,53.55,53.6,53.12,53.38,150000,20.7594123345594,20.7787955393536,20.5927167733295,20.6935094382592,386932.91845395,0.0,1.0
2007-10-08,53.5,53.71,53.17,53.66,26300,20.7400291297652,20.8214385899007,20.6120999781237,20.8020553851066,67842.238368926,0.0,1.0
2007-10-09,53.32,53.51,52.63,53.51,126800,20.6702495925062,20.7439057707241,20.4027613663466,20.7439057707241,327087.293733073,0.0,1.0
2007-10-10,53.13,53.22,52.73,53.12,135300,20.5965934142883,20.6314831829178,20.441527775935,20.5927167733295,349013.492445464,0.0,1.0
2007-10-11,53.12,53.55,53.0,53.51,72900,20.5927167733295,20.7594123345594,20.5461970818235,20.7439057707241,188049.39836862,0.0,1.0
2007-10-12,53.12,53.34,53.01,53.31,101700,20.5927167733295,20.6780028744239,20.5500737227823,20.6663729515474,262340.518711778,0.0,1.0
2007-10-15,52.51,53.32,52.32,53.32,91400,20.3562416748406,20.6702495925062,20.2825854966227,20.6702495925062,235771.12497794,0.0,1.0
2007-10-16,51.57,52.56,51.57,52.49,116500,19.9918374247101,20.3756248796348,19.9918374247101,20.3484883929229,300517.899999235,0.0,1.0
2007-10-17,52.57,52.61,52.02,52.1,142500,20.3795015205936,20.3950080844289,20.1662862678577,20.1972993955284,367586.272531253,0.0,1.0
2007-10-18,52.79,52.83,52.32,52.5,88000,20.464787621688,20.4802941855233,20.2825854966227,20.3523650338818,227000.645492984,0.0,1.0
2007-10-19,52.24,53.05,52.19,52.89,110000,20.2515723689521,20.5655802866177,20.2321891641579,20.5035540312763,283750.80686623,0.0,1.0
2007-10-22,51.7,51.85,50.96,51.22,156500,20.042233757175,20.1003833715575,19.7553623262212,19.8561549911509,403700.011586955,0.0,1.0
2007-10-23,52.7,53.01,52.32,52.58,150100,20.4298978530584,20.5500737227823,20.2825854966227,20.3833781615524,387190.873732921,0.0,1.0
2007-10-24,52.05,52.93,51.7,52.58,177700,20.1779161907342,20.5190605951116,20.042233757175,20.3833781615524,458386.530728446,0.0,1.0
2007-10-25,51.92,52.91,51.77,52.66,154000,20.1275198582693,20.511307313194,20.0693702438868,20.4143912892231,397251.129612723,0.0,1.0
2007-10-26,53.55,53.61,52.25,52.45,111400,20.7594123345594,20.7826721803124,20.2554490099109,20.3329818290876,287362.1807718,0.0,1.0
2007-10-29,55.13,55.14,53.96,54.02,204500,21.3719216060553,21.3757982470141,20.9183546138716,20.9416144596246,527518.545492218,0.0,1.0
2007-10-30,55.34,55.42,54.76,54.83,115500,21.4533310661908,21.4843441938615,21.2284858905784,21.2556223772902,297938.347209542,0.0,1.0
2007-10-31,56.22,56.58,55.61,55.79,221600,21.7944754705682,21.9340345450863,21.5580003720793,21.6277799093383,571628.89819597,0.0,1.0
2007-11-01,55.88,56.41,55.56,56.18,156900,21.6626696779679,21.8681316487861,21.5386171672851,21.7789689067329,404731.832702831,0.0,1.0
2007-11-02,56.39,57.15,56.31,57.06,187400,21.8603783668684,22.1550030797399,21.8293652391977,22.1201133111103,483408.192788469,0.0,1.0
2007-11-05,55.88,56.25,55.01,55.52,144000,21.6626696779679,21.8061053934447,21.3254019145492,21.5231106034498,371455.601715792,0.0,1.0
2007-11-06,56.39,56.48,55.83,56.35,135400,21.8603783668684,21.8952681354979,21.6432864731737,21.8448718030331,349271.447724433,0.0,1.0
2007-11-07,54.63,56.64,54.54,56.54,273100,21.1780895581135,21.9572943908393,21.143199789484,21.9185279812509,704475.86686516,0.0,1.0
2007-11-08,54.0,54.87,52.38,54.39,335600,20.9338611777069,21.2711289411256,20.3058453423757,21.0850501751015,865697.916220974,0.0,1.0
2007-11-09,53.19,54.21,52.98,53.15,427400,20.6198532600413,21.0152706378425,20.5384437999058,20.604346696206,1102500.86231479,0.0,1.0
2007-11-12,51.92,53.12,51.86,52.78,226500,20.1275198582693,20.5927167733295,20.1042600125163,20.4609109807291,584268.706865467,0.0,1.0
2007-11-13,53.42,53.47,51.83,51.83,157200,20.7090160020945,20.7283992068887,20.0926300896398,20.0926300896398,405505.698539741,0.0,1.0
2007-11-14,53.43,54.08,53.25,53.55,178900,20.7128926430534,20.9648743053776,20.6431131057943,20.7594123345594,461481.994076078,0.0,1.0
2007-11-15,50.87,52.64,50.79,52.52,255400,19.7204725575917,20.4066380073054,19.689459429921,20.3601183157994,658817.782487593,0.0,1.0
2007-11-16,50.97,51.43,50.68,51.22,264100,19.7592389671801,19.9375644512864,19.6468163793739,19.8561549911509,681259.891757921,0.0,1.0
2007-11-19,50.04,50.72,49.52,50.57,337900,19.3987113580084,19.6623229432092,19.197126028149,19.6041733288267,871630.887637267,0.0,1.0
2007-11-20,50.55,50.69,49.63,49.79,330800,19.596420046909,19.6506930203327,19.2397690786962,19.3017953340376,853316.062830445,0.0,1.0
2007-11-21,49.86,50.08,49.53,49.83,275200,19.3289318207494,19.4142179218438,19.2010026691079,19.3173018978729,709892.927723515,0.0,1.0
2007-11-23,50.17,50.64,50.07,50.43,94700,19.4491076904733,19.6313098155385,19.4103412808849,19.549900355403,244283.649183927,0.0,1.0
2007-11-26,49.91,50.56,49.85,50.2,198400,19.3483150255436,19.6002966878678,19.3250551797906,19.4607376133498,511783.273475091,0.0,1.0
2007-11-27,50.96,51.21,49.28,49.36,297500,19.7553623262212,19.8522783501921,19.104086645137,19.1350997728077,767416.954933669,0.0,1.0
2007-11-28,53.32,53.42,50.96,50.96,250900,20.6702495925062,20.7090160020945,19.7553623262212,19.7553623262212,647209.794933974,0.0,1.0
2007-11-29,52.37,53.25,52.08,52.74,179900,20.3019687014169,20.6431131057943,20.1895461136107,20.4454044168938,464061.546865771,0.0,1.0
2007-11-30,53.02,53.45,52.42,52.42,263200,20.5539503637412,20.720645924971,20.3213519062111,20.3213519062111,678938.294247197,0.0,1.0
2007-12-03,52.7,53.23,52.36,53.13,193600,20.4298978530584,20.6353598238767,20.2980920604581,20.5965934142883,499401.420084567,0.0,1.0
2007-12-04,52.03,52.58,51.42,52.2,164500,20.1701629088165,20.3833781615524,19.9336878103276,20.2360658051167,424336.4339045,0.0,1.0
2007-12-05,51.51,51.9,51.2,51.9,256000,19.9685775789571,20.1197665763517,19.8484017092333,20.1197665763517,660365.51416141,0.0,1.0
2007-12-06,51.95,52.06,50.61,51.16,296500,20.1391497811458,20.181792831693,19.619679892662,19.8328951453979,764837.402143977,0.0,1.0
2007-12-07,51.95,52.56,51.74,52.56,154600,20.1391497811458,20.3756248796348,20.0577403210103,20.3756248796348,398798.861286539,0.0,1.0
2007-12-10,52.21,52.24,51.24,51.54,183500,20.2399424460755,20.2515723689521,19.8639082730686,19.9802075018336,473347.936908667,0.0,1.0
2007-12-11,51.42,52.71,51.09,52.36,212400,19.9336878103276,20.4337744940173,19.8057586586861,20.2980920604581,547897.012530794,0.0,1.0
2007-12-12,51.66,52.66,51.1,52.4,412100,20.0267271933396,20.4143912892231,19.8096352996449,20.3135986242934,1063033.70463249,0.0,1.0
2007-12-13,50.54,51.37,50.13,51.18,223700,19.5925434059502,19.9143046055334,19.4336011266379,19.8406484273156,577045.959054324,0.0,1.0
2007-12-14,50.5,50.92,49.95,50.5,192700,19.5770368421148,19.7398557623859,19.3638215893789,19.5770368421148,497079.822573842,0.0,1.0
2007-12-17,50.79,51.4,50.48,50.66,272800,19.689459429921,19.9259345284099,19.5692835601972,19.6390630974562,703702.001028252,0.0,1.0
2007-12-18,50.38,50.95,49.79,50.47,209300,19.5305171506088,19.7514856852624,19.3017953340376,19.5654069192383,539900.398882746,0.0,1.0
2007-12-19,50.4,51.28,50.33,50.53,204900,19.5382704325265,19.8794148369039,19.5111339458146,19.5886667649913,528550.366608096,0.0,1.0
2007-12-20,50.1,50.78,50.03,50.43,153100,19.4219712037614,19.6855827889622,19.3948347170496,19.549900355403,394929.532102,0.0,1.0
2007-12-21,50.46,50.57,49.74,50.0,134900,19.5615302782795,19.6041733288267,19.2824121292434,19.3832047941731,347981.671329586,0.0,1.0
2007-12-24,51.7,51.7,50.91,50.98,95400,20.042233757175,20.042233757175,19.735979121427,19.7631156081389,246089.336136712,0.0,1.0
2007-12-26,51.41,51.8,51.24,51.7,44800,19.9298111693688,20.0810001667633,19.8639082730686,20.042233757175,115563.964978246,0.0,1.0
2007-12-27,51.25,51.78,48.98,51.0,129900,19.8677849140274,20.0732468848457,18.987787416372,19.7708688900566,335083.907381121,0.0,1.0
2007-12-28,51.34,51.7,51.17,51.49,124600,20.0848768077222,20.225713497453,20.0183705931271,20.1435587617767,318496.551472026,0.47,1.0
2007-12-31,50.5,51.22,50.44,51.19,125200,19.7562578650169,20.0379312444786,19.7327850833951,20.0261948536677,320030.242731122,0.0,1.0
2008-01-02,50.0,50.78,49.88,50.73,213600,19.5606513515019,19.8657975125853,19.5137057882583,19.8462368612338,545994.088237761,0.0,1.0
2008-01-03,49.64,50.12,49.19,50.03,158400,19.4198146617711,19.6075969147455,19.2437687996076,19.5723877423128,404894.492401036,0.0,1.0
2008-01-04,47.99,49.27,47.89,49.27,190100,18.7743131671715,19.27506584177,18.7351918644685,19.27506584177,485924.513923214,0.0,1.0
2008-01-07,47.26,48.52,47.04,48.13,312600,18.4887276574396,18.9816560714975,18.402660791493,18.8290829909557,799053.145988408,0.0,1.0
2008-01-08,46.56,48.04,46.43,47.65,253500,18.2148785385186,18.793873818523,18.1640208450047,18.6413007379813,647984.556967566,0.0,1.0
2008-01-09,46.91,47.03,46.29,46.58,379700,18.3518030979791,18.3987486612227,18.1092510212205,18.2227027990592,970570.951797179,0.0,1.0
2008-01-10,48.48,48.81,46.35,46.51,406100,18.9660075504163,19.0951078493362,18.1327238028423,18.1953178871671,1038053.36719735,0.0,1.0
2008-01-11,48.0,48.82,47.55,47.91,341100,18.7782252974418,19.0990199796065,18.6021794352783,18.7430161250091,871903.480795414,0.0,1.0
2008-01-14,47.48,48.65,47.48,48.57,194200,18.5747945233862,19.0325137650114,18.5747945233862,19.001216722849,496404.737527028,0.0,1.0
2008-01-15,46.59,47.36,45.84,47.25,303500,18.2266149293295,18.5278489601426,17.933205159057,18.4848155271693,775792.161892135,0.0,1.0
2008-01-16,46.0,46.92,45.35,46.06,340100,17.9957992433818,18.3557152282494,17.7415107758122,18.0192720250036,869347.328696919,0.0,1.0
2008-01-17,45.17,46.52,44.69,46.25,419200,17.6710924309468,18.1992300174374,17.4833101779724,18.0936025001393,1071538.95968759,0.0,1.0
2008-01-18,44.46,45.82,43.78,45.18,419000,17.3933311817555,17.9253808985164,17.1273063233751,17.6750045612171,1071027.72926789,0.0,1.0
2008-01-22,44.8,45.57,42.21,42.21,651400,17.5263436109457,17.8275776417588,16.5131018709379,16.5131018709379,1665077.47695729,0.0,1.0
2008-01-23,46.86,46.87,44.58,44.58,694700,18.3322424466276,18.3361545768979,17.4402767449991,17.4402767449991,1775758.86282197,0.0,1.0
2008-01-24,46.58,48.32,46.43,47.97,488600,18.2227027990592,18.9034134660915,18.1640208450047,18.7664889066309,1248935.91532289,0.0,1.0
2008-01-25,46.47,47.45,45.9,47.45,340900,18.1796693660859,18.5630581325753,17.9566779406788,18.5630581325753,871392.250375713,0.0,1.0
2008-01-28,46.94,46.96,45.8,46.78,310400,18.36353948879,18.3713637493306,17.9175566379757,18.3009454044652,793429.611371726,0.0,1.0
2008-01-29,47.74,47.92,47.0,47.48,323900,18.676509910414,18.7469282552794,18.3870122704118,18.5747945233862,827937.664701361,0.0,1.0
2008-01-30,48.0,48.82,47.51,47.86,291900,18.7782252974418,19.0990199796065,18.5865309141971,18.7234554736576,746140.797549637,0.0,1.0
2008-01-31,47.99,48.17,46.75,47.51,522700,18.7743131671715,18.8447315120369,18.2892090136543,18.5865309141971,1336100.70188145,0.0,1.0
2008-02-01,48.92,48.99,48.17,48.34,318800,19.1381412823095,19.1655261942016,18.8447315120369,18.9112377266321,814901.288999053,0.0,1.0
2008-02-04,48.6,49.2,48.47,48.84,272400,19.0129531136599,19.2476809298779,18.962095420146,19.1068442401471,696295.831629052,0.0,1.0
2008-02-05,47.57,48.04,46.9,48.02,388000,18.6100036958189,18.793873818523,18.3478909677088,18.7860495579824,991787.014214659,0.0,1.0
2008-02-06,47.63,48.17,47.34,48.0,304700,18.6334764774407,18.8447315120369,18.520024699602,18.7782252974418,778859.544410327,0.0,1.0
2008-02-07,47.5,48.55,47.31,47.45,407100,18.5826187839268,18.9933924623084,18.5082883087911,18.5630581325753,1040609.51929584,0.0,1.0
2008-02-08,47.89,48.34,47.42,48.01,267300,18.7351918644685,18.9112377266321,18.5513217417644,18.7821374277121,683259.455926749,0.0,1.0
2008-02-11,48.18,48.61,47.38,47.86,267700,18.8486436423072,19.0168652439302,18.5356732206832,18.7234554736576,684281.916766146,0.0,1.0
2008-02-12,48.45,49.14,48.21,48.81,294800,18.9542711596054,19.2242081482561,18.8603800331181,19.0951078493362,753553.638635259,0.0,1.0
2008-02-13,48.74,48.88,48.34,48.88,203200,19.0677229374441,19.1224927612283,18.9112377266321,19.1224927612283,519410.106413449,0.0,1.0
2008-02-14,47.98,48.73,47.96,48.66,227500,18.7704010369012,19.0638108071738,18.7625767763606,19.0364258952817,581524.602406792,0.0,1.0
2008-02-15,47.15,48.17,46.84,48.0,239600,18.4456942244663,18.8447315120369,18.324418186087,18.7782252974418,612454.042798536,0.0,1.0
2008-02-19,47.11,47.58,46.77,47.44,256700,18.4300457033851,18.6139158260892,18.2970332741949,18.559146002305,656164.243682739,0.0,1.0
2008-02-20,47.65,47.89,46.74,46.74,287100,18.6413007379813,18.7351918644685,18.285296883384,18.285296883384,733871.267476878,0.0,1.0
2008-02-21,47.45,47.95,47.12,47.73,263900,18.5630581325753,18.7586646460903,18.4339578336554,18.6725977801437,674568.538791878,0.0,1.0
2008-02-22,47.71,47.77,46.86,47.46,263300,18.6647735196031,18.6882463012249,18.3322424466276,18.5669702628456,673034.847532783,0.0,1.0
2008-02-25,48.95,48.95,47.93,48.41,385400,19.1498776731204,19.1498776731204,18.7508403855497,18.9386226385242,985141.018758579,0.0,1.0
2008-02-26,49.95,50.11,48.54,48.54,329600,19.5410907001504,19.6036847844752,18.9894803320381,18.9894803320381,842507.731662762,0.0,1.0
2008-02-27,50.25,50.74,49.75,49.82,251100,19.6584546082594,19.8501489915041,19.4628480947444,19.4902330066365,641849.791931188,0.0,1.0
2008-02-28,50.07,50.68,49.9,50.12,331300,19.588036263394,19.8266762098823,19.5215300487989,19.6075969147455,846853.190230197,0.0,1.0
2008-02-29,48.49,49.6,48.15,49.6,420300,18.9699196806866,19.4041661406899,18.8369072514963,19.4041661406899,1074350.72699593,0.0,1.0
2008-03-03,47.16,48.34,46.57,48.28,486700,18.4496063547366,18.9112377266321,18.2187906687889,18.8877649450102,1244079.22633576,0.0,1.0
2008-03-04,45.74,46.49,44.7,46.44,730600,17.894083856354,18.1874936266265,17.4872223082427,18.167932975275,1867524.7231578,0.0,1.0
2008-03-05,46.63,46.63,45.58,46.18,589800,18.2422634504107,18.2422634504107,17.8314897720291,18.0662175882472,1507618.50769022,0.0,1.0
2008-03-06,44.62,46.4,44.61,46.39,823900,17.4559252660803,18.1522844541938,17.45201313581,18.1483723239235,2106013.71394705,0.0,1.0
2008-03-07,45.25,45.73,44.29,44.5,877300,17.7023894731092,17.8901717260836,17.3268249671604,17.4089797028367,2242512.2360065,0.0,1.0
2008-03-10,44.15,45.46,43.96,45.46,835600,17.2720551433762,17.7845442087855,17.1977246682405,17.7845442087855,2135920.6934994,0.0,1.0
2008-03-11,45.39,46.29,44.5,45.75,768000,17.7571592968934,18.1092510212205,17.4089797028367,17.8979959866242,1963124.81164139,0.0,1.0
2008-03-12,45.73,46.4,45.04,45.5,1201400,17.8901717260836,18.1522844541938,17.6202347374329,17.8001927298667,3070961.13112756,0.0,1.0
2008-03-13,46.4,46.4,44.73,45.4,1114000,18.1522844541938,18.1522844541938,17.4989586990536,17.7610714271637,2847553.4377194,0.0,1.0
2008-03-14,44.7,46.28,44.56,46.28,818200,17.4872223082427,18.1053388909502,17.4324524844585,18.1053388909502,2091443.64698565,0.0,1.0
2008-03-17,42.9,43.74,42.28,43.1,741600,16.7830388595886,17.1116578022939,16.54048678283,16.8612814649947,1895642.39624122,0.0,1.0
2008-03-18,44.48,44.6,42.94,43.06,741400,17.4011554422961,17.4481010055397,16.7986873806698,16.8456329439134,1895131.16582151,0.0,1.0
2008-03-19,43.08,45.27,42.97,44.84,843700,16.853457204454,17.7102137336498,16.8104237714807,17.5419921320269,2156625.52549719,0.0,1.0
2008-03-20,43.44,43.48,41.76,42.78,703700,16.9942938941849,17.0099424152661,16.3370560087744,16.736093296345,1798764.23170839,0.0,1.0
2008-03-24,44.71,45.3,43.58,43.74,431600,17.491134438513,17.7219501244607,17.0490637179691,17.1116578022939,1103235.24570888,0.0,1.0
2008-03-25,45.8,46.12,44.78,45.41,865100,17.9175566379757,18.0427448066254,17.5185193504051,17.764983557434,2211327.18040491,0.0,1.0
2008-03-26,45.27,45.76,44.3,45.42,556100,17.7102137336498,17.9019081168945,17.3307370974307,17.7688956877043,1421476.18197106,0.0,1.0
2008-03-27,45.79,46.14,45.31,45.59,428300,17.9136445077055,18.050569067166,17.725862254731,17.8354019022994,1094799.94378386,0.0,1.0
2008-03-28,44.13,45.81,44.12,45.75,499100,17.4481010055397,18.1123387052747,17.4441472097079,18.0886159302842,1262331.24126271,0.47,1.0
2008-03-31,45.21,45.29,43.55,43.86,645500,17.8751109553694,17.9067413220234,17.2187808472979,17.3413485180823,1632608.32745958,0.0,1.0
2008-04-01,46.52,46.59,45.57,45.77,557600,18.3930582093294,18.4207347801517,18.0174476053126,18.0965235219477,1410290.32283728,0.0,1.0
2008-04-02,46.25,47.25,46.07,46.6,418400,18.286305721872,18.6816853050476,18.2151373969004,18.4246885759835,1058223.58514189,0.0,1.0
2008-04-03,46.55,46.75,45.3,45.3,313100,18.4049195968247,18.4839955134598,17.9106951178552,17.9106951178552,791897.238307659,0.0,1.0
2008-04-04,46.39,46.69,46.1,46.25,267000,18.3416588635166,18.4602727384693,18.2269987843957,18.286305721872,675300.423596759,0.0,1.0
2008-04-07,46.43,46.58,46.2,46.47,258600,18.3574740468436,18.41678098432,18.2665367427132,18.3732892301706,654055.017011693,0.0,1.0
2008-04-08,45.96,46.33,45.54,46.33,228300,18.1716456427511,18.3179360885261,18.0055862178173,18.3179360885261,577419.800401273,0.0,1.0
2008-04-09,45.06,45.78,44.63,45.78,537900,17.815804017893,18.1004773177795,17.6457907971275,18.1004773177795,1360464.78596516,0.0,1.0
2008-04-10,45.65,45.78,44.51,45.31,459900,18.0490779719666,18.1004773177795,17.5983452471464,17.9146489136869,1163186.0105324,0.0,1.0
2008-04-11,44.42,45.27,44.33,45.0,324700,17.5627610846606,17.8988337303599,17.5271769221748,17.7920812429025,821236.133115611,0.0,1.0
2008-04-14,43.95,44.44,43.61,44.3,363300,17.3769326805681,17.5706686763241,17.2425036222884,17.5153155346796,918863.834804129,0.0,1.0
2008-04-15,43.81,44.2,43.71,43.97,302300,17.3215795389235,17.475777576362,17.2820415806059,17.3848402722316,764581.715555432,0.0,1.0
2008-04-16,45.32,45.36,43.91,43.91,356700,17.9186027095187,17.9344178928457,17.3611174972411,17.3611174972411,902171.015344433,0.0,1.0
2008-04-17,45.31,45.56,44.48,45.05,358700,17.9146489136869,18.0134938094808,17.5864838596512,17.8118502220613,907229.445483737,0.0,1.0
2008-04-18,47.25,47.55,45.81,45.81,504000,18.6816853050476,18.8002991800003,18.1123387052747,18.1123387052747,1274724.395104,0.0,1.0
2008-04-21,47.15,47.96,47.02,47.28,357200,18.6421473467301,18.9624048091023,18.5907480009172,18.6935466925429,903435.622879257,0.0,1.0
2008-04-22,46.96,47.7,46.45,46.57,364700,18.5670252259267,18.8596061174766,18.3653816385071,18.4128271884882,922404.73590164,0.0,1.0
2008-04-23,46.36,46.57,46.05,46.57,231400,18.3297974760213,18.4128271884882,18.2072298052369,18.4128271884882,585260.367117192,0.0,1.0
2008-04-24,47.25,47.81,46.16,46.16,356400,18.6816853050476,18.903097871626,18.2507215593862,18.2507215593862,901412.250823539,0.0,1.0
2008-04-25,47.5,47.91,46.96,47.49,366100,18.7805302008415,18.9426358299435,18.5670252259267,18.7765764050098,925945.636999152,0.0,1.0
2008-04-28,47.64,48.31,46.24,46.25,314300,18.8358833424861,19.1007876632138,18.2823519260402,18.286305721872,794932.296391241,0.0,1.0
2008-04-29,47.27,48.03,47.17,47.25,252600,18.6895928967111,18.9900813799246,18.6500549383936,18.6816853050476,638879.726593788,0.0,1.0
2008-04-30,47.65,48.47,47.41,47.53,334100,18.8398371383179,19.1640483965219,18.7449460383557,18.7923915883368,845010.754770325,0.0,1.0
2008-05-01,48.01,48.1,45.94,46.99,438700,18.9821737882611,19.0177579507469,18.1637380510876,18.578886613422,1109566.6510558,0.0,1.0
2008-05-02,48.87,49.03,47.96,47.96,287500,19.3222002297921,19.3854609631002,18.9624048091023,18.9624048091023,727149.3325246,0.0,1.0
2008-05-05,48.26,49.17,48.2,49.0,252200,19.081018684055,19.4408141047448,19.0572959090644,19.3735995756049,637868.040565927,0.0,1.0
2008-05-06,48.28,48.47,47.49,48.12,256800,19.0889262757185,19.1640483965219,18.7765764050098,19.0256655424104,649502.429886321,0.0,1.0
2008-05-07,47.54,48.32,47.37,48.31,244700,18.7963453841685,19.1047414590455,18.7291308550287,19.1007876632138,618898.927543548,0.0,1.0
2008-05-08,47.37,47.73,47.04,47.43,235900,18.7291308550287,18.8714675049719,18.5986555925807,18.7528536300192,596641.834930619,0.0,1.0
2008-05-09,47.78,48.73,47.3,47.3,354000,18.8912364841307,19.2668470881475,18.7014542842064,18.7014542842064,895342.134656376,0.0,1.0
2008-05-12,48.22,48.37,47.57,48.1,175000,19.065203500728,19.1245104382043,18.8082067716638,19.0177579507469,442612.637188886,0.0,1.0
2008-05-13,48.2,48.53,48.01,48.53,181100,19.0572959090644,19.1877711715124,18.9821737882611,19.1877711715124,458040.849113758,0.0,1.0
2008-05-14,48.46,49.05,48.37,48.55,186900,19.1600946006901,19.3933685547637,19.1245104382043,19.1956787631759,472710.296517731,0.0,1.0
2008-05-15,49.58,49.71,48.86,48.94,245000,19.6029197338468,19.6543190796596,19.3182464339603,19.3498768006144,619657.692064441,0.0,1.0
2008-05-16,49.3,50.07,49.17,49.78,241600,19.4922134505576,19.7966557296028,19.4408141047448,19.6819956504819,611058.36082763,0.0,1.0
2008-05-19,48.83,49.25,48.83,49.01,182800,19.3063850464651,19.4724444713988,19.3063850464651,19.3775533714367,462340.514732163,0.0,1.0
2008-05-20,49.05,49.58,48.7,48.98,303000,19.3933685547637,19.6029197338468,19.2549857006522,19.3656919839414,766352.166104188,0.0,1.0
2008-05-21,48.5,49.7,48.15,49.45,303900,19.1759097840171,19.6503652838279,19.0375269299057,19.551520388034,768628.459666874,0.0,1.0
2008-05-22,48.85,48.93,48.38,48.64,291200,19.3142926381286,19.3459230047826,19.1284642340361,19.2312629256617,736507.428282308,0.0,1.0
2008-05-23,48.11,48.9,47.93,48.65,254300,19.0217117465786,19.3340616172874,18.950543421607,19.2352167214935,643179.392212195,0.0,1.0
2008-05-27,47.99,48.79,47.6,48.43,408500,18.9742661965976,19.2905698631381,18.8200681591591,19.1482332131948,1033184.35595234,0.0,1.0
2008-05-28,49.35,49.51,48.37,48.37,381600,19.5119824297164,19.5752431630245,19.1245104382043,19.1245104382043,965148.470578738,0.0,1.0
2008-05-29,50.2,50.36,49.54,49.59,374300,19.8480550754157,19.9113158087238,19.5871045505198,19.6068735296785,946685.200570286,0.0,1.0
2008-05-30,49.98,50.24,49.81,50.1,255200,19.761071567117,19.8638702587427,19.6938570379772,19.8085171170981,645455.685774881,0.0,1.0
2008-06-02,50.25,50.66,49.55,49.84,368800,19.8678240545744,20.0299296836764,19.5910583463515,19.7057184254724,932774.517687211,0.0,1.0
2008-06-03,50.35,50.79,49.97,50.42,389800,19.907362012892,20.0813290294893,19.7571177712853,19.9350385837143,985888.034149875,0.0,1.0
2008-06-04,50.49,50.85,49.89,50.11,400300,19.9627151545366,20.1050518044798,19.7254874046312,19.8124709129299,1012444.79238121,0.0,1.0
2008-06-05,51.47,51.59,50.36,50.75,343500,20.3501871460487,20.3976326960298,19.9113158087238,20.0655138461623,868785.376425043,0.0,1.0
2008-06-06,50.23,51.24,50.18,50.95,357500,19.8599164629109,20.2592498419183,19.8401474837522,20.1445897627974,904194.387400156,0.0,1.0
2008-06-09,50.08,50.76,49.95,50.19,387200,19.8006095254346,20.069467641994,19.7492101796218,19.8441012795839,979312.074968783,0.0,1.0
2008-06-10,49.88,50.0,49.38,49.82,503000,19.7215336087995,19.7689791587805,19.5238438172117,19.6978108338089,1272195.18003434,0.0,1.0
2008-06-11,49.17,50.36,49.0,50.27,384000,19.4408141047448,19.9113158087238,19.3735995756049,19.875731646238,971218.5867459,0.0,1.0
2008-06-12,49.15,49.75,48.06,48.06,318400,19.4329065130813,19.6701342629866,19.0019427674199,19.0019427674199,805302.078176808,0.0,1.0
2008-06-13,49.69,49.92,49.2,49.2,313800,19.6464114879961,19.7373487921265,19.4526754922401,19.4526754922401,793667.688856416,0.0,1.0
2008-06-16,50.56,50.83,48.41,48.41,453500,19.9903917253589,20.0971442128163,19.1403256215313,19.1403256215313,1146999.03408663,0.0,1.0
2008-06-17,50.9,51.27,50.58,50.85,264900,20.1248207836386,20.2711112294136,19.9982993170224,20.1050518044798,669989.071950492,0.0,1.0
2008-06-18,50.2,50.65,49.7,50.64,403000,19.8480550754157,20.0259758878447,19.6503652838279,20.0220220920129,1019273.67306926,0.0,1.0
2008-06-19,49.77,50.44,49.38,50.39,380700,19.6780418546502,19.9429461753778,19.5238438172117,19.923177196219,962872.177016051,0.0,1.0
2008-06-20,48.72,49.49,48.58,49.43,360200,19.2628932923158,19.567335571361,19.2075401506712,19.5436127963704,911023.26808821,0.0,1.0
2008-06-23,48.01,49.06,47.87,49.06,321500,18.9821737882611,19.3973223505955,18.9268206466165,19.3973223505955,813142.644892726,0.0,1.0
2008-06-24,47.74,48.33,47.25,48.08,395900,18.8754213008037,19.1086952548773,18.6816853050476,19.0098503590834,1001316.24607474,0.0,1.0
2008-06-25,49.0,49.19,46.65,46.65,463600,19.3735995756049,19.4487216964083,18.4444575551422,18.4444575551422,1172544.1062901,0.0,1.0
2008-06-26,47.73,49.35,47.51,49.35,370600,18.8714675049719,19.5119824297164,18.7844839966733,19.5119824297164,937327.10481258,0.0,1.0
2008-06-27,47.32,48.63,47.04,47.58,335500,18.7093618758699,19.22730912983,18.5986555925807,18.8121605674956,848551.655867838,0.0,1.0
2008-06-30,45.82,47.05,45.36,46.55,606200,18.3100284968625,18.8015460667259,18.1262089178892,18.6017421765376,1516987.48064535,0.49,1.0
2008-07-01,45.71,45.99,44.71,45.4,157400,18.2660716410211,18.3779618195266,17.8664638606444,18.1421932291043,393886.224766707,0.0,1.0
2008-07-02,45.24,46.75,44.84,45.72,392300,18.078255984244,18.6816637326129,17.9184128720933,18.2700677188249,981712.617382333,0.0,1.0
2008-07-03,45.56,45.75,44.16,45.14,322000,18.2061304739646,18.2820559522362,17.6466795814371,18.0382952062064,805790.116740022,0.0,1.0
2008-07-07,46.29,46.7,45.28,45.7,461000,18.4978441536396,18.6616833435941,18.0942402954591,18.2620755632173,1153631.19197873,0.0,1.0
2008-07-08,47.44,47.45,45.87,46.48,552600,18.9573931010729,18.9613891788766,18.3300088858814,18.5737696319112,1382855.95810725,0.0,1.0
2008-07-09,46.39,48.13,46.2,48.0,440500,18.5378049316773,19.2331224695328,18.4618794534057,19.1811734580838,1102330.88951546,0.0,1.0
2008-07-10,46.84,47.25,46.19,46.47,601500,18.7176284328468,18.8814676228013,18.4578833756019,18.5697735541074,1505225.94788548,0.0,1.0
2008-07-11,45.12,46.74,44.67,46.06,548800,18.0303030505988,18.6776676548091,17.8504795494293,18.405934364153,1373346.63374821,0.0,1.0
2008-07-14,43.66,46.01,43.52,45.31,709500,17.4468756912488,18.3859539751341,17.390930601996,18.1062285288704,1775490.95598461,0.0,1.0
2008-07-15,43.19,44.7,42.05,43.21,994200,17.2590600344717,17.8624677828406,16.8035071648422,17.2670521900792,2487939.54677929,0.0,1.0
2008-07-16,45.76,45.79,42.77,43.66,810400,18.2860520300399,18.2980402634512,17.0912247667135,17.4468756912488,2027988.54225502,0.0,1.0
2008-07-17,47.22,47.68,46.53,46.75,735200,18.86947938939,19.0532989683633,18.59375002093,18.6816637326129,1839804.01809709,0.0,1.0
2008-07-18,47.59,48.38,47.42,47.6,545900,19.0173342681294,19.333024414627,18.9494009454653,19.0213303459332,1366089.51778999,0.0,1.0
2008-07-21,47.84,48.98,47.66,48.29,481800,19.1172362132236,19.5727890828531,19.0453068127558,19.2970597143931,1205682.2305756,0.0,1.0
2008-07-22,48.8,48.86,46.55,47.34,762800,19.5008596823852,19.5248361492079,18.6017421765376,18.9174323230352,1908871.7423891,0.0,1.0
2008-07-23,49.76,49.96,48.12,48.58,772100,19.8844831515469,19.9644047076223,19.2291263917291,19.4129459707024,1932144.56253097,0.0,1.0
2008-07-24,47.49,50.25,47.21,49.94,821000,18.9773734900917,20.0802909639315,18.8654833115862,19.9564125520147,2054514.55230919,0.0,1.0
2008-07-25,48.14,48.32,47.02,47.85,584300,19.2371185473366,19.3090479478044,18.7895578333146,19.1212322910273,1462183.74289191,0.0,1.0
2008-07-28,46.66,47.94,46.59,47.78,428900,18.645699032379,19.1571969912612,18.6177264877526,19.093259746401,1073302.4256826,0.0,1.0
2008-07-29,47.85,47.85,46.6,46.74,616900,19.1212322910273,19.1212322910273,18.6217225655564,18.6776676548091,1543763.73607739,0.0,1.0
2008-07-30,48.33,48.98,48.02,48.29,664400,19.3130440256082,19.5727890828531,19.1891656136914,19.2970597143931,1662630.29056543,0.0,1.0
2008-07-31,48.73,49.11,47.38,47.38,495400,19.4728871377589,19.624738094302,18.9334166342503,18.9334166342503,1239715.60196586,0.0,1.0
2008-08-01,48.44,49.08,47.8,48.91,498500,19.3570008814496,19.6127498608907,19.1012519020085,19.5448165382267,1247473.20867982,0.0,1.0
2008-08-04,48.37,48.67,47.66,48.42,238600,19.3290283368232,19.4489106709363,19.0453068127558,19.3490087258421,597085.4715968,0.0,1.0
2008-08-05,48.75,49.12,47.7,48.31,687400,19.4808792933664,19.6287341721058,19.0612911239708,19.3050518700006,1720186.72747544,0.0,1.0
2008-08-06,49.12,49.22,48.0,48.51,412300,19.6287341721058,19.6686949501435,19.1811734580838,19.384973426076,1031761.69295625,0.0,1.0
2008-08-07,47.53,49.06,47.4,48.39,425400,18.9933578013068,19.6047577052832,18.9414087898578,19.3370204924308,1064543.83745716,0.0,1.0
2008-08-08,47.62,47.97,46.53,46.75,405000,19.0293225015407,19.1691852246725,18.59375002093,18.6816637326129,1013493.78037177,0.0,1.0
2008-08-11,46.92,47.89,46.8,47.8,527500,18.749597055277,19.1372166022424,18.7016441216318,19.1012519020085,1320044.36826199,0.0,1.0
2008-08-12,46.87,47.46,46.31,46.32,475600,18.7296166662581,18.9653852566804,18.5058363092471,18.5098323870509,1190167.01714769,0.0,1.0
2008-08-13,46.02,46.27,45.19,46.2,396900,18.3899500529379,18.4898519980321,18.0582755952252,18.4618794534057,993223.904764331,0.0,1.0
2008-08-14,46.41,46.51,45.57,46.14,445600,18.5457970872848,18.5857578653225,18.2101265517684,18.4379029865831,1115093.40378681,0.0,1.0
2008-08-15,46.18,46.76,45.78,46.76,375800,18.4538872977982,18.6856598104167,18.2940441856475,18.6856598104167,940422.13003385,0.0,1.0
2008-08-18,45.96,47.34,45.7,47.34,448700,18.3659735861153,18.9174323230352,18.2620755632173,18.9174323230352,1122851.01050077,0.0,1.0
2008-08-19,44.52,45.92,44.33,45.92,454000,17.7905383823728,18.3499892749002,17.7146129041012,18.3499892749002,1136114.01552786,0.0,1.0
2008-08-20,45.03,45.17,43.64,44.86,488700,17.9943383503649,18.0502834396177,17.4388835356412,17.9264050277009,1222949.1616486,0.0,1.0
2008-08-21,45.71,46.27,44.37,45.1,413500,18.2660716410211,18.4898519980321,17.7305972153163,18.0223108949913,1034764.63749068,0.0,1.0
2008-08-22,46.35,46.35,45.56,45.8,251300,18.5218206204622,18.5218206204622,18.2061304739646,18.302036341255,628866.634586235,0.0,1.0
2008-08-25,45.44,46.22,45.22,46.22,295300,18.1581775403194,18.4698716090132,18.0702638286365,18.4698716090132,738974.600848845,0.0,1.0
2008-08-26,44.35,45.59,44.25,45.59,547100,17.7226050597087,18.2181187073759,17.682644281671,18.2181187073759,1369092.46232443,0.0,1.0
2008-08-27,45.39,45.68,44.66,44.68,397700,18.1381971513005,18.2540834076098,17.8464834716255,17.854475627233,995225.86778729,0.0,1.0
2008-08-28,47.05,47.24,45.84,46.16,488200,18.8015460667259,18.8774715449975,18.3180206524701,18.4458951421906,1221697.93475925,0.0,1.0
2008-08-29,46.0,46.97,45.78,46.75,448400,18.3819578973304,18.7695774442958,18.2940441856475,18.6816637326129,1122100.27436716,0.0,1.0
2008-09-02,44.98,45.85,44.53,44.53,566000,17.9743579613461,18.3220167302738,17.7945344601765,17.7945344601765,1416388.83874178,0.0,1.0
2008-09-03,45.63,45.67,44.25,45.03,564200,18.234103018591,18.250087329806,17.682644281671,17.9943383503649,1411884.42194012,0.0,1.0
2008-09-04,44.3,45.5,44.25,45.37,369500,17.7026246706899,18.182154007142,17.682644281671,18.130204995693,924656.671228068,0.0,1.0
2008-09-05,44.33,44.4,43.38,44.28,586700,17.7146129041012,17.7425854487276,17.3349855127433,17.6946325150824,1468189.63196078,0.0,1.0
2008-09-08,44.4,45.72,44.22,45.33,762800,17.7425854487276,18.2700677188249,17.6706560482597,18.1142206844779,1908871.74238909,0.0,1.0
2008-09-09,43.71,44.99,43.46,44.5,1793400,17.4668560802676,17.9783540391498,17.3669541351734,17.7825462267652,4487900.60671291,0.0,1.0
2008-09-10,44.46,44.99,43.67,44.15,738000,17.7665619155502,17.9783540391498,17.4508717690525,17.6426835036334,1846810.88867744,0.0,1.0
2008-09-11,44.58,44.58,43.5,43.6,816600,17.8145148491954,17.8145148491954,17.3829384463885,17.4228992244262,2043503.75568292,0.0,1.0
2008-09-12,44.93,45.1,44.03,44.18,633200,17.9543775723272,18.0223108949913,17.5947305699882,17.6546717370447,1584553.73267013,0.0,1.0
2008-09-15,43.33,44.66,43.29,43.55,1067200,17.3150051237244,17.8464834716255,17.2990208125094,17.4029188354073,2670618.67262408,0.0,1.0
2008-09-16,42.71,43.4,40.66,40.66,1600800,17.0672482998909,17.3429776683508,16.2480523501185,16.2480523501185,4005928.0089361,0.0,1.0
2008-09-17,40.47,42.25,40.35,42.23,1265700,16.1721268718469,16.8834287209176,16.1241739382017,16.87543656531,3167355.74769518,0.0,1.0
2008-09-18,44.37,44.73,40.96,40.96,1878900,17.7305972153163,17.8744560162519,16.3679346842315,16.3679346842315,4701860.40479138,0.0,1.0
2008-09-19,47.42,48.01,44.93,46.41,1101000,18.9494009454653,19.1851695358876,17.9543775723272,18.5457970872848,2755201.61034399,0.0,1.0
2008-09-22,46.55,48.21,45.97,48.21,307200,18.6017421765376,19.265091091963,18.3699696639191,19.265091091963,768753.800815324,0.0,1.0
2008-09-23,47.36,47.76,45.81,45.81,498600,18.9254244786427,19.0852675907934,18.3060324190588,18.3060324190588,1247723.45405769,0.0,1.0
2008-09-24,47.5,47.99,46.68,47.82,169200,18.9813695678955,19.1771773802801,18.6536911879865,19.109244057616,423415.179355316,0.0,1.0
2008-09-25,47.71,47.99,46.92,47.69,248200,19.0652872017746,19.1771773802801,18.749597055277,19.0572950461671,621109.027872278,0.0,1.0
2008-09-26,47.98,47.99,46.82,47.08,215600,19.1731813024763,19.1771773802801,18.7096362772393,18.8135343001372,539529.034686798,0.0,1.0
2008-09-29,44.95,47.89,43.81,47.45,260000,17.9623697279348,19.1372166022424,17.5068168583053,18.9613891788766,650637.982460886,0.0,1.0
2008-09-30,46.04,46.34,44.8,45.7,167200,18.3979422085454,18.5178245426584,17.9024285608783,18.2620755632173,418410.271797925,0.0,1.0
2008-10-01,45.75,46.21,44.6,45.35,341000,18.2820559522362,18.4658755312095,17.8225070048029,18.1222128400855,853336.738535239,0.0,1.0
2008-10-02,44.27,45.36,43.35,44.89,551300,17.6906364372786,18.1262089178892,17.322997279332,17.9383932611122,1379602.76819495,0.0,1.0
2008-10-03,43.55,44.96,43.53,43.82,259200,17.5987266477919,18.1685132051602,17.590644568964,17.7078347119688,641419.133663078,0.49,1.0
2008-10-06,42.54,43.68,39.35,41.7,308700,17.1905816669821,17.6512601601734,15.9014900939291,16.8511343562095,763912.370994565,0.0,1.0
2008-10-07,39.14,41.92,38.77,41.37,356200,15.816628266236,16.9400372233166,15.6671098079195,16.7177800555488,881456.386615692,0.0,1.0
2008-10-08,40.5,40.5,37.34,38.0,448700,16.3662096265344,16.3662096265344,15.0892411717233,15.3559497730446,1110357.89071999,0.0,1.0
2008-10-09,35.95,40.55,35.2,40.51,643800,14.527536693183,16.3864148236042,14.2244587371361,16.3702506659484,1593154.46856593,0.0,1.0
2008-10-10,34.44,39.18,32.0,39.18,967600,13.9173397416752,15.8327924238918,12.9313261246692,15.8327924238918,2394433.46347373,0.0,1.0
2008-10-13,40.49,40.49,36.21,37.25,159000,16.3621685871204,16.3621685871204,14.6326037179459,15.0528718169977,393463.125973879,0.0,1.0
2008-10-14,38.3,43.4,36.52,43.4,1154600,15.4771809554634,17.5381110565825,14.7578759397787,17.5381110565825,2857185.6933927,0.0,1.0
2008-10-15,36.59,38.16,36.1,38.0,670200,14.7861632156764,15.420606403668,14.5881522843924,15.3559497730446,1658484.19514272,0.0,1.0
2008-10-16,36.6,36.98,34.75,36.3,712500,14.7902042550903,14.9437637528208,14.0426119635079,14.6689730726716,1763160.23431691,0.0,1.0
2008-10-17,37.03,39.25,34.71,34.71,731300,14.9639689498906,15.8610796997895,14.0264478058521,14.0264478058521,1809682.91839432,0.0,1.0
2008-10-20,38.36,38.36,37.08,37.39,474200,15.5014271919472,15.5014271919472,14.9841741469604,15.1094463687931,1173460.46752712,0.0,1.0
2008-10-21,36.27,38.93,36.17,38.93,469500,14.6568499544297,15.7317664385428,14.6164395602901,15.7317664385428,1161829.79650777,0.0,1.0
2008-10-22,32.93,36.78,32.72,36.78,728200,13.3071427901674,14.8629429645416,13.2222809624742,14.8629429645416,1802011.62474325,0.0,1.0
2008-10-23,31.46,33.12,29.88,31.91,1386300,12.7131099963154,13.3839225390326,12.0746257689098,12.8949567699435,3430553.02853827,0.0,1.0
2008-10-24,30.38,30.9,27.77,28.0,807900,12.2766777396078,12.4868117891337,11.2219664525645,11.3149103590855,1999238.10990123,0.0,1.0
2008-10-27,28.38,31.89,28.27,29.26,629800,11.468469856816,12.8868746911156,11.4240184232624,11.8240813252444,1558509.91659338,0.0,1.0
2008-10-28,30.21,30.23,28.11,28.75,746600,12.2079800695705,12.2160621483984,11.3593617926391,11.6179883151324,1847544.4644786,0.0,1.0
2008-10-29,31.63,32.42,30.03,30.05,805400,12.7818076663527,13.1010497800554,12.1352413601192,12.1433234389471,1993051.58276327,0.0,1.0
2008-10-30,33.47,33.49,31.88,33.0,728800,13.5253589185211,13.5334409973491,12.8828336517016,13.3354300660651,1803496.39125637,0.0,1.0
2008-10-31,33.54,34.43,31.7,31.7,776200,13.5536461944189,13.9132987022612,12.8100949422504,12.8100949422504,1920792.94579197,0.0,1.0
2008-11-03,33.11,33.72,32.11,32.11,469900,13.3798814996186,13.6263849038701,12.9757775582227,12.9757775582227,1162819.64084985,0.0,1.0
2008-11-04,35.14,35.2,33.65,33.86,332100,14.2002125006523,14.2244587371361,13.5980976279724,13.6829594556656,821818.265005818,0.0,1.0
2008-11-05,33.84,35.34,33.81,34.91,438000,13.6748773768376,14.2810332889315,13.6627542585958,14.1072685941313,1083879.55456955,0.0,1.0
2008-11-06,33.34,34.37,32.79,33.8,585200,13.4728254061397,13.8890524657775,13.2505682383719,13.6587132191818,1448142.27245228,0.0,1.0
2008-11-07,32.98,34.38,32.79,34.0,504600,13.3273479872371,13.8930935051914,13.2505682383719,13.739534007461,1248688.63752465,0.0,1.0
2008-11-10,32.85,33.78,32.7,33.63,348200,13.2748144748557,13.6506311403539,13.2141988836463,13.5900155491445,861659.49977424,0.0,1.0
2008-11-11,31.94,32.81,31.8,32.73,339500,12.9070798881854,13.2586503171998,12.85050533639,13.2263220018882,840130.385334161,0.0,1.0
2008-11-12,30.16,31.52,29.83,31.29,443700,12.1877748725007,12.7373562327991,12.05442057184,12.6444123262781,1097984.83644408,0.0,1.0
2008-11-13,32.48,32.52,29.35,30.88,835500,13.1252960165392,13.141460174195,11.86045067997,12.4787297103057,2067537.36950424,0.0,1.0
2008-11-14,30.53,32.74,30.53,31.91,608400,12.3372933308172,13.2303630413021,12.3372933308172,12.8949567699435,1505553.2442925,0.0,1.0
2008-11-17,29.57,30.57,29.52,30.37,834100,11.9493535470771,12.353457488473,11.9291483500073,12.2726367001938,2064072.91430699,0.0,1.0
2008-11-18,30.19,30.37,29.06,29.56,593000,12.1998979907426,12.2726367001938,11.7432605369652,11.9453125076631,1467444.2371227,0.0,1.0
2008-11-19,28.11,29.92,27.89,29.34,745400,11.3593617926391,12.0907899265657,11.270458925532,11.856409640556,1844574.93145238,0.0,1.0
2008-11-20,23.91,27.36,23.64,27.05,1458400,9.66212523877624,11.0562838365921,9.55301717459934,10.9310116147594,3608972.47119688,0.0,1.0
2008-11-21,24.32,25.29,22.35,24.32,1399800,9.82780785474856,10.2197886779026,9.03172309019861,9.82780785474856,3463960.27508324,0.0,1.0
2008-11-24,26.44,27.12,23.41,25.13,786600,10.6845082105079,10.9592988906571,9.46007326807828,10.1551320472792,1946528.89868586,0.0,1.0
2008-11-25,27.13,27.92,26.07,27.54,887200,10.9633399300711,11.2825820437738,10.5349897521914,11.1290225460434,2195474.75071713,0.0,1.0
2008-11-26,27.11,27.13,25.69,26.44,498400,10.9552578512432,10.9633399300711,10.381430254461,10.6845082105079,1233346.05022252,0.0,1.0
2008-11-28,27.77,27.78,26.35,26.56,204700,11.2219664525645,11.2260074919784,10.6481388557823,10.7330006834754,506552.842055676,0.0,1.0
2008-12-01,27.85,29.17,27.69,28.7,1029200,11.2542947678761,11.7877119705187,11.1896381372528,11.5977831180626,2546869.49215293,0.0,1.0
2008-12-02,26.03,28.67,25.49,28.37,1050700,10.5188255945356,11.5856599998208,10.3006094661818,11.464428817402,2600073.62553932,0.0,1.0
2008-12-03,26.7,27.21,25.0,25.24,1169800,10.7895752352708,10.9956682453827,10.1025985348978,10.1995834808328,2894799.77839147,0.0,1.0
2008-12-04,25.23,27.45,24.66,26.28,762300,10.1955424414188,11.0926531913178,9.96520319482317,10.6198515798845,1886395.85490496,0.0,1.0
2008-12-05,26.47,26.52,24.48,24.88,827400,10.6966313287498,10.7168365258196,9.8924644853719,10.0541060619303,2047493.02157727,0.0,1.0
2008-12-08,27.73,29.11,27.49,27.49,675300,11.2058022949086,11.763465734035,11.1088173489736,11.1088173489736,1671104.71050415,0.0,1.0
2008-12-09,25.43,27.5,25.15,27.5,796300,10.276363229698,11.1128583883876,10.1632141261072,11.1128583883876,1970532.62398113,0.0,1.0
2008-12-10,24.74,26.05,24.23,25.89,751500,9.99753151013484,10.5269076733635,9.79143850002293,10.4622510427401,1859670.05766899,0.0,1.0
2008-12-11,24.3,25.79,24.13,24.5,565100,9.81972577592064,10.4218406486005,9.75102810588334,9.90054656419982,1398402.59426314,0.0,1.0
2008-12-12,25.04,25.34,23.61,23.61,702600,10.1187626925536,10.2399938749724,9.54089405635746,9.54089405635746,1738661.58685061,0.0,1.0
2008-12-15,25.08,25.52,24.19,25.52,625800,10.1349268502095,10.3127325844237,9.77527434236709,10.3127325844237,1548611.47317265,0.0,1.0
2008-12-16,25.0,25.04,23.78,24.44,806100,10.1025985348978,10.1187626925536,9.60959172639477,9.87630032771607,1994783.8103619,0.0,1.0
2008-12-17,24.7,25.05,24.25,25.0,541400,9.981367352479,10.1228037319676,9.79952057885085,10.1025985348978,1339754.31699533,0.0,1.0
2008-12-18,24.32,25.27,23.76,25.27,806700,9.82780785474856,10.2117065990747,9.60150964756685,10.2117065990747,1996268.57687501,0.0,1.0
2008-12-19,23.89,24.51,23.45,24.46,836700,9.65404315994832,9.90458760361378,9.47623742573412,9.88438240654399,2070506.90253046,0.0,1.0
2008-12-22,24.22,24.55,23.94,24.23,512500,9.78739746060897,9.92075176126962,9.67424835701811,9.79143850002293,1268238.06328058,0.0,1.0
2008-12-23,24.7,25.0,24.25,24.26,506000,9.981367352479,10.1025985348978,9.79952057885085,9.8035616182648,1252153.0927219,0.0,1.0
2008-12-24,24.77,24.92,24.6,24.75,159100,10.0096546283767,10.0702702195861,9.94095695833941,10.0015725495488,393710.587059397,0.0,1.0
2008-12-26,24.81,24.9,24.5,24.9,107400,10.0258187860326,10.0621881407582,9.90054656419982,10.0621881407582,265773.205846505,0.0,1.0
2008-12-29,25.62,25.77,24.62,24.62,435500,10.3531429785632,10.4137585697726,9.94903903716733,9.94903903716733,1077693.0274316,0.0,1.0
2008-12-30,26.57,26.63,25.12,25.52,345800,10.7370417228894,10.7612879593731,10.1510910078653,10.3127325844237,855720.433721802,0.0,1.0
2008-12-31,27.2,27.36,26.45,26.58,457000,10.9916272059688,11.0562838365921,10.6885492499219,10.7410827623033,1130897.160818,0.0,1.0
2009-01-02,27.29,27.5,26.37,27.11,313700,11.2260074919784,11.3123930388203,10.8475565248615,11.1519627375425,762592.845775064,0.49,1.0
2009-01-05,27.66,27.98,26.72,27.34,484500,11.3782105983189,11.5098457173161,10.9915324362647,11.2465754793217,1177801.19151424,0.0,1.0
2009-01-06,28.44,28.78,28.14,28.14,644500,11.6990712008745,11.838933514809,11.5756632768147,11.5756632768147,1566755.14536828,0.0,1.0
2009-01-07,28.14,28.52,27.67,28.36,518400,11.5756632768147,11.7319799806238,11.3823241957876,11.6661624211252,1260210.81048706,0.0,1.0
2009-01-08,28.37,28.5,27.72,27.81,515800,11.6702760185939,11.7237527856865,11.4028921831309,11.4399145603488,1253890.30873694,0.0,1.0
2009-01-09,27.8,28.4,27.53,28.39,547000,11.4358009628802,11.6826168109999,11.3247338312263,11.6785032135312,1329736.32973847,0.0,1.0
2009-01-12,25.75,27.57,25.52,27.54,684400,10.5925134818045,11.3411882211009,10.4979007400252,11.328847428695,1663750.53761062,0.0,1.0
2009-01-13,25.9,26.07,25.43,25.49,665200,10.6542174438344,10.7241486008017,10.4608783628073,10.4855599476193,1617076.06314814,0.0,1.0
2009-01-14,24.47,25.37,24.22,25.3,609100,10.0659730058157,10.4361967779953,9.9631330690992,10.4074015957147,1480699.08307808,0.0,1.0
2009-01-15,24.79,25.01,23.39,24.62,866200,10.1976081248129,10.2881072691235,9.62170447920026,10.1276769678457,2105699.46767728,0.0,1.0
2009-01-16,24.45,25.98,23.62,25.51,1401000,10.0577458108784,10.6871262235837,9.71631722097948,10.4937871425566,3405778.05843438,0.0,1.0
2009-01-20,22.47,23.88,22.46,23.88,836400,9.24325351208336,9.82327075516469,9.2391399146147,9.82327075516469,2033256.79377196,0.0,1.0
2009-01-21,23.64,23.66,21.89,23.21,799000,9.72454441591681,9.73277161085413,9.00466485890097,9.54765972476434,1942338.80705858,0.0,1.0
2009-01-22,22.34,23.6,22.23,23.6,936300,9.18977674499076,9.70809002604216,9.14452717283547,9.70809002604216,2276109.91870957,0.0,1.0
2009-01-23,22.64,23.05,21.74,21.86,803500,9.31318466905061,9.48184216526575,8.94296089687104,8.99232406649498,1953278.13701072,0.0,1.0
2009-01-26,22.84,23.7,22.42,23.02,728000,9.39545661842385,9.74922600072878,9.22268552474005,9.46950137285977,1769740.49003585,0.0,1.0
2009-01-27,24.07,24.15,23.01,23.1,1013800,9.90142910706927,9.93433788681856,9.4653877753911,9.50241015260906,2464509.49010762,0.0,1.0
2009-01-28,25.62,26.52,25.09,25.09,1342400,10.5390367147119,10.9092604868914,10.3210160488728,10.3210160488728,3263323.67283533,0.0,1.0
2009-01-29,24.39,25.62,24.21,25.32,658600,10.0330642260665,10.5390367147119,9.95901947163054,10.415628790652,1601031.71255166,0.0,1.0
2009-01-30,24.0,24.35,23.43,24.35,1323900,9.87263392478864,10.0166098361918,9.63815886907491,10.0166098361918,3218350.87192096,0.0,1.0
2009-02-02,23.82,24.11,23.19,23.26,843900,9.79858917035272,9.91788349694392,9.53943252982702,9.56822771210765,2051489.01035887,0.0,1.0
2009-02-03,24.46,24.63,23.71,24.08,559400,10.0618594083471,10.1317905653143,9.75333959819744,9.90554270453793,1359880.26116216,0.0,1.0
2009-02-04,24.13,25.06,23.88,24.74,663200,9.92611069188124,10.3086752564668,9.82327075516469,10.1770401374696,1612214.13872497,0.0,1.0
2009-02-05,24.72,24.86,23.63,23.9,697800,10.1688129425323,10.2264033070936,9.72043081844814,9.83149795010202,1696325.4312459,0.0,1.0
2009-02-06,25.03,25.48,24.17,24.4,826700,10.2963344640608,10.4814463501506,9.94256508175589,10.0371778235351,2009676.46031956,0.0,1.0
2009-02-09,25.74,25.92,25.05,25.41,671700,10.5883998843358,10.6624446387717,10.3045616589981,10.45265116787,1632877.31752346,0.0,1.0
2009-02-10,24.22,25.77,24.03,25.69,989200,9.9631330690992,10.6007406767418,9.88497471719462,10.5678318969925,2404707.81970256,0.0,1.0
2009-02-11,23.98,24.47,23.72,24.27,822300,9.86440672985131,10.0659730058157,9.7574531956661,9.98370105644251,1998980.22658857,0.0,1.0
2009-02-12,24.07,24.12,23.13,23.7,1153200,9.90142910706927,9.92199709441258,9.51475094501505,9.74922600072878,2803385.62240294,0.0,1.0
2009-02-13,23.7,24.44,23.64,24.24,683100,9.74922600072878,10.0536322134098,9.72454441591681,9.97136026403652,1660590.28673556,0.0,1.0
2009-02-17,21.31,23.92,21.28,23.92,1360300,8.76607620571857,9.83972514503934,8.75373541331259,9.83972514503934,3306837.89642276,0.0,1.0
2009-02-18,20.77,21.91,20.53,21.75,1306800,8.54394194241083,9.01289205383829,8.44521560316295,8.9470744943397,3176781.41810282,0.0,1.0
2009-02-19,20.87,21.49,20.48,21.4,1091500,8.58507791709745,8.84012096015449,8.42464761581964,8.80309858293653,2653395.25394798,0.0,1.0
2009-02-20,20.0,20.54,19.51,20.1,1819800,8.22719493732386,8.44932920063161,8.02562866135943,8.26833091201048,4423865.03264731,0.0,1.0
2009-02-23,19.32,20.62,19.24,20.17,1568900,7.94747030945485,8.4822379803809,7.91456152970555,8.29712609429112,3813936.61375995,0.0,1.0
2009-02-24,20.97,20.97,19.27,19.35,1329800,8.62621389178407,8.62621389178407,7.92690232211154,7.95981110186084,3232693.54896933,0.0,1.0
2009-02-25,21.72,22.28,19.75,21.16,1826100,8.93473370193371,9.16509516017878,8.12435500060731,8.70437224368865,4439180.09458031,0.0,1.0
2009-02-26,23.03,23.7,22.4,22.4,2063200,9.47361497032843,9.74922600072878,9.21445832980273,9.21445832980273,5015561.23494776,0.0,1.0
2009-02-27,22.52,22.79,21.62,22.61,1987400,9.26382149942667,9.37488863108054,8.8935977272471,9.30084387664463,4831294.29930941,0.0,1.0
2009-03-02,20.68,21.82,20.26,21.65,1833400,8.50691956519287,8.97586967662033,8.33414847150907,8.90593851965308,4456926.1187249,0.0,1.0
2009-03-03,20.93,21.57,20.37,21.16,2200200,8.60975950190942,8.87302973990379,8.37939804366435,8.70437224368865,5348603.05793527,0.0,1.0
2009-03-04,21.56,21.82,20.75,21.71,1711300,8.86891614243512,8.97586967662033,8.53571474747351,8.93062010446505,4160105.63269004,0.0,1.0
2009-03-05,20.3,21.23,20.14,20.82,1380400,8.35060286138372,8.73316742596928,8.28478530188513,8.56450992975414,3355700.23687567,0.0,1.0
2009-03-06,20.35,20.95,19.8,20.45,1910600,8.37117084872703,8.61798669684675,8.14492298795062,8.41230682341365,4644596.40145947,0.0,1.0
2009-03-09,19.6,20.34,19.45,19.9,1415700,8.06265103857739,8.36705725125837,8.00094707654746,8.18605896263724,3441513.20294471,0.0,1.0
2009-03-10,22.24,22.25,20.21,20.5,1749400,9.14864077030414,9.1527543677728,8.31358048416576,8.43287481075696,4252725.29295153,0.0,1.0
2009-03-11,22.44,23.27,21.83,22.64,1609100,9.23091271967737,9.57234130957631,8.979983274089,9.31318466905061,3911661.29466578,0.0,1.0
2009-03-12,23.61,23.69,21.97,22.25,1783100,9.71220362351082,9.74511240326012,9.03757363865026,9.1527543677728,4334648.71948204,0.0,1.0
2009-03-13,23.64,24.04,22.92,23.99,1083500,9.72454441591681,9.88908831466328,9.42836539817315,9.86852032731997,2633947.55625528,0.0,1.0
2009-03-16,24.14,25.0,24.02,24.11,1652200,9.9302242893499,10.2839936716548,9.88086111972596,9.91788349694392,4016435.76598521,0.0,1.0
2009-03-17,24.93,24.94,23.78,24.0,1692000,10.2551984893742,10.2593120868429,9.78213478047807,9.87263392478864,4113188.0620064,0.0,1.0
2009-03-18,25.87,25.96,24.45,24.75,2146800,10.6418766514284,10.6788990286464,10.0577458108784,10.1811537349383,5218789.6758365,0.0,1.0
2009-03-19,25.27,26.72,25.14,26.59,1734900,10.3950608033087,10.9915324362647,10.3415840362161,10.9380556691721,4217476.34088351,0.0,1.0
2009-03-20,24.79,25.41,24.59,25.11,1346600,10.1976081248129,10.45265116787,10.1153361754397,10.3292432438101,3273533.71412401,0.0,1.0
2009-03-23,26.89,26.91,25.54,25.88,1646300,11.0614635932319,11.0696907881693,10.5061279349626,10.6459902488971,4002093.08893685,0.0,1.0
2009-03-24,26.12,26.98,26.06,26.74,1904900,10.744716588145,11.0984859704499,10.720035003333,10.999759631202,4630739.91685341,0.0,1.0
2009-03-25,25.89,27.11,25.28,26.46,2144500,10.6501038463657,11.1519627375425,10.3991744007774,10.8845789020795,5213198.46274986,0.0,1.0
2009-03-26,25.92,26.36,25.53,26.36,1990500,10.6624446387717,10.8434429273929,10.5020143374939,10.8434429273929,4838830.28216534,0.0,1.0
2009-03-27,25.57,25.99,25.14,25.55,1686500,10.5184687273686,10.6912398210524,10.3415840362161,10.5102415324312,4099817.76984265,0.0,1.0
2009-03-30,23.87,24.71,23.69,24.71,1424700,9.81915715769603,10.1646993450636,9.74511240326012,10.1646993450636,3463391.86284901,0.0,1.0
2009-03-31,24.52,24.83,24.11,24.45,1903500,10.0865409931591,10.2140625146876,9.91788349694392,10.0577458108784,4627336.56975718,0.0,1.0
2009-04-01,25.35,25.45,23.88,24.23,1695500,10.427969583058,10.4691055577446,9.82327075516469,9.96724666656786,4121696.42974696,0.0,1.0
2009-04-02,26.3,26.64,26.04,26.26,1431000,10.8187613425809,10.9586236565154,10.7118078083957,10.8023069527062,3478706.924782,0.0,1.0
2009-04-03,26.24,26.55,25.67,25.84,1627700,10.9956460337333,11.1255488641624,10.7567924422993,10.8280294783411,3884341.84485098,0.49,1.0
2009-04-06,25.97,25.97,25.34,25.89,1256700,10.8825048588436,10.8825048588436,10.6185087841007,10.8489815477651,2998987.77196301,0.0,1.0
2009-04-07,24.88,25.35,24.85,25.23,954900,10.4257497453996,10.6226991979855,10.4131785037452,10.5724142313678,2278772.51806118,0.0,1.0
2009-04-08,24.99,25.19,24.51,25.06,616000,10.4718442981325,10.5556525758286,10.2707044316617,10.5011771953261,1470021.85687055,0.0,1.0
2009-04-09,26.47,26.47,25.95,26.06,898000,11.0920255530839,11.0920255530839,10.8741240310739,10.9202185838068,2142986.40823012,0.0,1.0
2009-04-13,26.86,27.0,26.1,26.28,821100,11.2554516945914,11.3141174889787,10.936980239346,11.0124076892726,1959472.31603313,0.0,1.0
2009-04-14,26.83,27.66,26.76,26.87,1354700,11.2428804529369,11.5906848053759,11.2135475557433,11.2596421084762,3232854.88555608,0.0,1.0
2009-04-15,27.39,27.44,26.64,26.89,948300,11.4775436304861,11.4984956999102,11.1632625891256,11.2680229362458,2263022.28388044,0.0,1.0
2009-04-16,27.46,27.95,26.95,27.95,818600,11.5068765276798,11.7122068080353,11.2931654195546,11.7122068080353,1953506.31823739,0.0,1.0
2009-04-17,28.18,28.6,27.5,27.63,1028900,11.8085863273859,11.9845837105478,11.523638183219,11.5781135637215,2455366.05281511,0.0,1.0
2009-04-20,26.25,27.44,26.23,27.44,976800,10.9998364476181,11.4984956999102,10.9914556198485,11.4984956999102,2331034.65875188,0.0,1.0
2009-04-21,27.66,27.82,25.35,26.02,1434000,11.5906848053759,11.6577314275328,10.6226991979855,10.9034569282676,3422096.33563697,0.0,1.0
2009-04-22,27.29,28.5,27.05,27.41,1046100,11.4356394916381,11.9426795716997,11.3350695584027,11.4859244582558,2496412.1176498,0.0,1.0
2009-04-23,28.29,28.29,27.33,27.33,849700,11.8546808801188,11.8546808801188,11.4524011471773,11.4524011471773,2027723.3308164,0.0,1.0
2009-04-24,29.04,29.23,28.5,28.5,1323700,12.1689619214793,12.2485797852906,11.9426795716997,11.9426795716997,3158876.51288887,0.0,1.0
2009-04-27,28.05,28.96,27.9,28.43,792000,11.7541109468834,12.1354386104008,11.6912547386113,11.9133466745061,1890028.10169071,0.0,1.0
2009-04-28,27.88,28.31,27.46,27.46,449800,11.6828739108417,11.8630617078884,11.5068765276798,11.5068765276798,1073402.3234097,0.0,1.0
2009-04-29,29.0,29.27,28.49,28.62,613500,12.1522002659401,12.2653414408298,11.9384891578149,11.9929645383174,1464055.8590748,0.0,1.0
2009-04-30,28.46,30.08,28.43,29.45,836600,11.9259179161605,12.6047649654992,11.9133466745061,12.3407688907564,1996461.50236672,0.0,1.0
2009-05-01,28.61,28.77,28.35,28.65,613300,11.9887741244326,12.0558207465895,11.8798233634276,12.0055357799718,1463578.57925115,0.0,1.0
2009-05-04,30.18,30.18,28.93,29.32,931000,12.6466691043473,12.6466691043473,12.1228673687464,12.2862935102539,2221737.5791339,0.0,1.0
2009-05-05,30.83,31.19,29.96,30.08,973100,12.9190460068597,13.0699009067128,12.5544799988815,12.6047649654992,2322204.98201418,0.0,1.0
2009-05-06,32.07,32.36,31.0,31.47,1068400,13.4386573285758,13.5601793312352,12.9902830429014,13.1872324954874,2549628.81798781,0.0,1.0
2009-05-07,30.89,33.52,30.84,32.73,1074800,12.9441884901686,14.0462673418728,12.9232364207445,13.715224644973,2564901.77234491,0.0,1.0
2009-05-08,32.86,32.86,31.27,31.27,854400,13.7697000254755,13.7697000254755,13.1034242177912,13.1034242177912,2038939.4066724,0.0,1.0
2009-05-11,31.88,32.51,31.76,32.51,694400,13.3590394647644,13.6230355395073,13.3087544981468,13.6230355395073,1657115.54774499,0.0,1.0
2009-05-12,31.44,32.3,30.76,32.3,680100,13.1746612538329,13.5350368479263,12.8897131096661,13.5350368479263,1622990.04035335,0.0,1.0
2009-05-13,29.5,30.97,29.42,30.64,962200,12.3617209601804,12.977711801247,12.3281976491019,12.8394281430484,2296193.23162475,0.0,1.0
2009-05-14,30.31,30.76,29.28,29.28,944000,12.7011444848498,12.8897131096661,12.2695318547146,12.2695318547146,2252760.76767175,0.0,1.0
2009-05-15,29.83,30.7,29.6,30.34,785100,12.500004618379,12.8645706263572,12.4036250990285,12.7137157265042,1873561.94777447,0.0,1.0
2009-05-18,31.51,31.52,30.43,30.55,517500,13.2039941510266,13.2081845649114,12.7514294514674,12.8017144180851,1234961.54371836,0.0,1.0
2009-05-19,31.25,31.69,31.0,31.69,845300,13.0950433900216,13.2794216009531,12.9902830429014,13.2794216009531,2017223.17469591,0.0,1.0
2009-05-20,32.3,32.62,31.66,31.66,1091100,13.5350368479263,13.6691300922402,13.2668503592987,13.2668503592987,2603800.07797315,0.0,1.0
2009-05-21,31.28,31.78,31.14,31.77,919900,13.107614631676,13.3171353259164,13.0489488372887,13.3129449120316,2195248.54892082,0.0,1.0
2009-05-22,32.04,32.26,31.16,31.54,677300,13.4260860869214,13.5182751923871,13.0573296650583,13.216565392681,1616308.12282211,0.0,1.0
2009-05-26,34.66,34.82,32.14,32.14,1092700,14.5239745247408,14.5910211468977,13.4679902257694,13.4679902257694,2607618.31656241,0.0,1.0
2009-05-27,33.76,35.02,33.67,35.0,1371100,14.1468372751081,14.6748294245938,14.1091235501449,14.6664485968242,3271991.83109613,0.0,1.0
2009-05-28,34.02,35.03,33.81,34.5,1207200,14.2557880361131,14.6790198384786,14.1677893445322,14.4569279025839,2880861.01560736,0.0,1.0
2009-05-29,35.08,35.17,33.71,34.59,1076900,14.6999719079027,14.7376856328659,14.1258852056841,14.4946416275471,2569913.21049333,0.0,1.0
2009-06-01,35.93,36.47,35.42,35.42,968100,15.0561570881112,15.2824394378908,14.8424459799861,14.8424459799861,2310272.9864227,0.0,1.0
2009-06-02,36.7,36.88,35.91,36.07,765400,15.3788189572414,15.4542464071679,15.0477762603416,15.1148228824985,1826549.88514402,0.0,1.0
2009-06-03,35.02,36.13,34.86,36.1,864300,14.6748294245938,15.1399653658074,14.6077828024369,15.127394124153,2062564.75794354,0.0,1.0
2009-06-04,36.35,36.38,35.01,35.28,725700,15.2321544712731,15.2447257129276,14.670639010709,14.7837801855988,1731809.84014766,0.0,1.0
2009-06-05,35.8,36.35,35.39,36.35,962100,15.0016817076087,15.2321544712731,14.8298747383317,15.2321544712731,2295954.59171293,0.0,1.0
2009-06-08,36.13,36.28,35.21,35.67,709700,15.1399653658074,15.2028215740795,14.7544472884051,14.9472063271063,1693627.45425492,0.0,1.0
2009-06-09,36.44,37.02,36.2,36.95,646000,15.2698681962364,15.5129122015552,15.169298263001,15.4835793043615,1541613.83041944,0.0,1.0
2009-06-10,36.3,36.73,35.68,36.72,635600,15.2112024018491,15.3913901988958,14.9513967409911,15.387199785011,1516795.27958916,0.0,1.0
2009-06-11,36.69,37.05,36.36,36.36,716000,15.3746285433566,15.5254834432096,15.2363448851579,15.2363448851579,1708661.76870018,0.0,1.0
2009-06-12,36.45,36.58,35.81,36.13,510900,15.2740586101212,15.3285339906237,15.0058721214936,15.1399653658074,1219211.30953761,0.0,1.0
2009-06-15,35.35,35.9,34.9,35.9,518900,14.8131130827924,15.0435858464568,14.6245444579761,15.0435858464568,1238302.50248398,0.0,1.0
2009-06-16,34.98,35.81,34.79,35.48,505000,14.6580677690546,15.0058721214936,14.5784499052433,14.8675884632949,1205131.55473966,0.0,1.0
2009-06-17,34.9,35.41,34.44,34.84,843200,14.6245444579761,14.8382555661013,14.431785419275,14.5994019746673,2012211.73654749,0.0,1.0
2009-06-18,35.52,35.52,34.51,35.4,575200,14.8843501188342,14.8843501188342,14.4611183164687,14.8340651522165,1372656.77284406,0.0,1.0
2009-06-19,36.12,36.2,35.48,35.72,454800,15.1357749519226,15.169298263001,14.8675884632949,14.9681583965303,1085334.31900118,0.0,1.0
2009-06-22,35.48,35.82,35.16,35.41,768900,14.8675884632949,15.0100625353784,14.7334952189811,14.8382555661013,1834902.28205807,0.0,1.0
2009-06-23,35.21,35.78,34.78,35.57,556500,14.7544472884051,14.9933008798391,14.5742594913584,14.9053021882582,1328031.10933192,0.0,1.0
2009-06-24,35.33,36.04,35.07,35.49,594600,14.8047322550228,15.1022516408441,14.6957814940178,14.8717788771797,1418952.91573901,0.0,1.0
2009-06-25,36.1,36.1,35.0,35.2,450400,15.127394124153,15.127394124153,14.6664485968242,14.7502568745203,1074834.16288067,0.0,1.0
2009-06-26,37.39,37.54,35.95,36.13,828500,15.6679575152931,15.7308137235652,15.0645379158809,15.1399653658074,1977131.66950852,0.0,1.0
2009-06-29,38.21,38.26,37.48,37.48,448800,16.0115714538472,16.0325235232713,15.7056712402563,15.7056712402563,1071015.9242914,0.0,1.0
2009-06-30,37.5,38.46,37.12,38.29,531200,15.7140520680259,16.1163318009674,15.5548163404033,16.0450947649257,1267655.21163902,0.0,1.0
2009-07-01,38.03,38.34,37.65,37.89,250200,15.9361440039207,16.0660468343497,15.776908276298,15.8774782095334,597077.059397746,0.0,1.0
2009-07-02,36.87,37.61,36.63,37.36,481100,15.6553862736386,15.9695979862096,15.5534797722643,15.8634453806113,1133038.60345295,0.49,1.0
2009-07-06,36.93,37.25,36.35,36.68,509700,15.6808628989822,15.8167382341481,15.4345888539941,15.5747102933839,1200394.46306375,0.0,1.0
2009-07-07,35.5,37.03,35.49,36.93,530300,15.0736699949599,15.7233239412215,15.069423890736,15.6808628989822,1248909.52278341,0.0,1.0
2009-07-08,34.56,35.79,33.96,35.55,984600,14.6745361979103,15.1968070174539,14.4197699444743,15.0949005160796,2318831.44660106,0.0,1.0
2009-07-09,34.63,35.05,34.16,34.98,619500,14.7042589274778,14.8825953048829,14.504692028953,14.8528725753154,1458984.44156953,0.0,1.0
2009-07-10,34.83,34.9,34.04,34.28,382100,14.7891810119564,14.818903741524,14.4537387782658,14.5556452796401,899883.704800194,0.0,1.0
2009-07-13,36.03,36.03,34.45,35.24,442400,15.2987135188283,15.2987135188283,14.627829051447,14.9632712851377,1041896.2339796,0.0,1.0
2009-07-14,37.07,37.22,36.36,36.59,466500,15.7403083581173,15.8039999214763,15.4388349582181,15.5364953553685,1098654.14365163,0.0,1.0
2009-07-15,38.76,38.91,37.78,37.78,646600,16.4578999719618,16.5215915353208,16.0417817580165,16.0417817580165,1522807.65120075,0.0,1.0
2009-07-16,38.54,38.85,38.28,38.29,377500,16.3644856790353,16.4961149099772,16.2540869692131,16.258333073437,889050.244862793,0.0,1.0
2009-07-17,38.47,38.8,38.21,38.8,262700,16.3347629494678,16.4748843888576,16.2243642396456,16.4748843888576,618684.766425047,0.0,1.0
2009-07-20,38.95,39.37,38.63,39.04,320400,16.5385759522166,16.7169123296217,16.4027006170507,16.576790890232,754574.035639835,0.0,1.0
2009-07-21,39.0,39.53,38.55,39.48,484800,16.5598064733362,16.7848499972046,16.3687317832593,16.763619476085,1141752.4734026,0.0,1.0
2009-07-22,39.16,39.67,38.68,38.9,544400,16.6277441409191,16.8442954563397,16.4239311381704,16.5173454310969,1282116.43259154,0.0,1.0
2009-07-23,40.32,40.42,39.0,39.04,561200,17.1202922308953,17.1627532731346,16.5598064733362,16.576790890232,1321682.11236291,0.0,1.0
2009-07-24,41.89,41.91,40.05,40.47,706600,17.7869305940527,17.7954228025005,17.0056474168491,17.1839837942543,1664113.65038423,0.0,1.0
2009-07-27,42.56,42.8,41.48,41.9,673200,18.0714195770561,18.1733260784305,17.6128403208714,17.7911766982766,1585453.31083876,0.0,1.0
2009-07-28,41.85,42.79,41.37,42.01,569100,17.7699461771569,18.1690799742066,17.5661331744082,17.8378838447399,1340287.40225541,0.0,1.0
2009-07-29,41.63,41.84,41.05,41.72,457300,17.6765318842304,17.765700072933,17.4302578392424,17.7147468222458,1076987.22377683,0.0,1.0
2009-07-30,42.01,42.46,41.69,42.41,564700,17.8378838447399,18.0289585348168,17.702008509574,18.0077280136972,1329924.96231528,0.0,1.0
2009-07-31,42.71,43.17,42.08,42.26,623200,18.1351111404151,18.330431934716,17.8676065743074,17.9440364503382,1467698.31151919,0.0,1.0
2009-08-03,44.17,44.47,43.17,43.48,746300,18.7550423571093,18.8824254838272,18.330431934716,18.4620611656579,1757611.11984397,0.0,1.0
2009-08-04,43.47,43.56,42.65,43.54,700000,18.457815061434,18.4960299994494,18.1096345150715,18.4875377910015,1648569.99047405,0.0,1.0
2009-08-05,44.16,44.92,43.47,43.59,1211400,18.7507962528853,19.0735001739042,18.457815061434,18.5087683121212,2852968.12351467,0.0,1.0
2009-08-06,42.76,44.58,42.66,44.58,526500,18.1563416615348,18.9291326302905,18.1138806192955,18.9291326302905,1239960.14283512,0.0,1.0
2009-08-07,42.75,43.52,42.58,43.03,783500,18.1520955573109,18.4790455825537,18.079911785504,18.270986475581,1845220.83933774,0.0,1.0
2009-08-10,41.87,42.65,41.47,42.33,321000,17.7784383856048,18.1096345150715,17.6085942166475,17.9737591799057,755987.095631672,0.0,1.0
2009-08-11,39.97,41.22,39.9,41.22,582600,16.9716785830577,17.5024416110492,16.9419558534901,17.5024416110492,1372081.25207168,0.0,1.0
2009-08-12,40.31,40.81,39.72,39.79,428800,17.1160461266714,17.328351337868,16.8655259774594,16.8952487070269,1009866.87416467,0.0,1.0
2009-08-13,40.88,41.23,40.35,40.82,291200,17.3580740674355,17.5066877152731,17.1330305435671,17.3325974420919,685805.116037205,0.0,1.0
2009-08-14,40.44,41.16,39.81,41.04,465700,17.1712454815825,17.4769649857056,16.9037409154747,17.4260117350184,1096770.06366252,0.0,1.0
2009-08-17,39.37,39.52,38.87,39.35,453600,16.7169123296217,16.7806038929807,16.5046071184251,16.7084201211739,1068273.35382719,0.0,1.0
2009-08-18,39.91,40.04,39.25,39.46,333600,16.9462019577141,17.0014013126252,16.6659590789345,16.7551272676371,785661.355460203,0.0,1.0
2009-08-19,40.53,40.78,39.13,39.17,522500,17.2094604195979,17.3156130251962,16.6150058282473,16.6319902451431,1230539.74288956,0.0,1.0
2009-08-20,41.28,41.38,40.38,40.44,358400,17.5279182363928,17.5703792786321,17.1457688562389,17.1712454815825,844067.835122713,0.0,1.0
2009-08-21,41.71,42.17,41.53,41.76,409800,17.7105007180219,17.9058215123228,17.6340708419911,17.7317312391416,965119.974423236,0.0,1.0
2009-08-24,41.53,42.39,41.32,42.2,688400,17.6340708419911,17.9992358052493,17.5449026532885,17.9185598249946,1621250.83063191,0.0,1.0
2009-08-25,42.81,42.93,41.89,41.89,667900,18.1775721826545,18.2285254333416,17.7869305940527,17.7869305940527,1572971.28091088,0.0,1.0
2009-08-26,42.67,42.8,41.68,42.79,527800,18.1181267235194,18.1733260784305,17.6977624053501,18.1690799742066,1243021.77281743,0.0,1.0
2009-08-27,44.18,44.22,42.84,42.86,852800,18.7592884613332,18.7762728782289,18.1903104953263,18.1988027037741,2008429.26839467,0.0,1.0
2009-08-28,42.43,44.44,42.23,44.44,1205600,18.016220222145,18.8696871711554,17.9312981376664,18.8696871711554,2839308.5435936,0.0,1.0
2009-08-31,41.94,42.02,41.29,41.68,893200,17.8081611151723,17.8421299489638,17.5321643406167,17.6977624053501,2103575.30784489,0.0,1.0
2009-09-01,39.76,41.94,39.72,41.4,1282100,16.8825103943551,17.8081611151723,16.8655259774594,17.57887148708,3019473.69255254,0.0,1.0
2009-09-02,38.88,39.67,38.84,39.48,1008200,16.508853222649,16.8442954563397,16.4918688057533,16.763619476085,2374411.80627991,0.0,1.0
2009-09-03,39.88,40.0,38.82,39.15,721100,16.9334636450423,16.9844168957295,16.4833765973054,16.6234980366952,1698262.60018691,0.0,1.0
2009-09-04,41.29,41.29,40.17,40.35,476000,17.5321643406167,17.5321643406167,17.0566006675363,17.1330305435671,1121027.59352236,0.0,1.0
2009-09-08,41.58,42.25,41.25,42.22,765400,17.6553013631108,17.9397903461142,17.515179923721,17.9270520334424,1802593.52958405,0.0,1.0
2009-09-09,40.67,41.6,40.48,41.29,924600,17.2689058787329,17.6637935715586,17.1882298984782,17.5321643406167,2177525.44741758,0.0,1.0
2009-09-10,41.75,41.75,40.63,40.7,1355300,17.7274851349176,17.7274851349176,17.2519214618372,17.2816441914047,3191867.0115564,0.0,1.0
2009-09-11,42.26,42.4,41.5,41.75,1344300,17.9440364503382,18.0034819094732,17.6213325293193,17.7274851349176,3165960.91170609,0.0,1.0
2009-09-14,43.02,43.09,41.59,41.83,993000,18.266740371357,18.2964631009246,17.6595474673347,17.7614539687091,2338614.28648676,0.0,1.0
2009-09-15,45.2,45.3,43.27,43.45,2071600,19.1923910921743,19.2348521344136,18.3728929769553,18.4493228529861,4878825.13180863,0.0,1.0
2009-09-16,45.57,45.67,44.85,45.42,809300,19.3494969484598,19.3919579906991,19.0437774443367,19.2858053851008,1905982.41898664,0.0,1.0
2009-09-17,45.16,46.11,45.05,45.39,868600,19.1754066752786,19.5787865765521,19.1286995288153,19.273067072429,2045639.84817965,0.0,1.0
2009-09-18,45.72,45.74,45.1,45.49,517000,19.4131885118188,19.4216807202666,19.149930049935,19.3155281146683,1217586.6929644,0.0,1.0
2009-09-21,44.31,44.69,44.03,44.5,529300,18.8144878162443,18.9758397767537,18.6955968979742,18.895163796499,1246554.42279702,0.0,1.0
2009-09-22,45.04,45.11,44.56,45.11,711200,19.1244534245914,19.1541761541589,18.9206404218426,19.1541761541589,1674947.11032163,0.0,1.0
2009-09-23,44.68,45.55,44.59,44.91,847800,18.9715936725298,19.3410047400119,18.9333787345144,19.0692540696802,1996653.76846271,0.0,1.0
2009-09-24,43.28,45.19,43.03,44.92,899100,18.3771390811793,19.1881449879504,18.270986475581,19.0735001739042,2117470.39776459,0.0,1.0
2009-09-25,43.54,43.8,43.0,43.08,411600,18.4875377910015,18.5979365008238,18.2582481629092,18.2922169967006,969359.154398742,0.0,1.0
2009-09-28,44.58,44.79,43.69,43.69,293600,18.9291326302905,19.0183008189931,18.5512293543605,18.5512293543605,691457.356004543,0.0,1.0
2009-09-29,45.04,45.17,44.44,44.49,457100,19.1244534245914,19.1796527795025,18.8696871711554,18.8909176922751,1076516.20377955,0.0,1.0
2009-09-30,45.58,45.72,44.92,45.65,448800,19.3537430526837,19.4131885118188,19.0735001739042,19.3834657822512,1056968.87389251,0.0,1.0
2009-10-01,44.26,45.94,44.23,45.7,547100,18.7932572951246,19.5066028047453,18.7805189824529,19.4046963033709,1288475.20255479,0.0,1.0
2009-10-02,42.67,43.56,42.32,43.18,622700,18.3261858304921,18.7084287503219,18.1758655811208,18.5452239081474,1449871.19773665,0.49,1.0
2009-10-05,43.97,44.23,42.8,42.8,413600,18.8845181852997,18.9961846562612,18.3820190659728,18.3820190659728,963010.642980372,0.0,1.0
2009-10-06,44.58,45.36,44.07,44.82,459900,19.1465049056325,19.481504318517,18.9274668279772,19.2495816480585,1070813.81698905,0.0,1.0
2009-10-07,44.91,45.09,44.13,44.58,339100,19.2882354264682,19.3655429832877,18.9532360135837,19.1465049056325,789547.652404848,0.0,1.0
2009-10-08,44.86,45.45,44.79,45.34,459500,19.2667611051295,19.5201580969268,19.2366970552552,19.4729145899815,1069882.47207321,0.0,1.0
2009-10-09,45.3,45.56,44.88,45.19,272000,19.4557351329105,19.567401603872,19.275350833665,19.4084916259653,633314.542772393,0.0,1.0
2009-10-12,45.67,45.9,45.36,45.76,125000,19.6146451108173,19.7134269889756,19.481504318517,19.653298889227,291045.286200548,0.0,1.0
2009-10-13,44.87,45.9,44.8,45.64,395200,19.2710559693972,19.7134269889756,19.240991919523,19.601760518014,920168.776851655,0.0,1.0
2009-10-14,45.84,46.09,45.33,45.85,265600,19.687657803369,19.7950294100628,19.4686197257138,19.6919526676368,618413.024118926,0.0,1.0
2009-10-15,45.34,46.13,45.28,45.52,365000,19.4729145899815,19.8122088671338,19.447145404375,19.550222146801,849852.235705601,0.0,1.0
2009-10-16,44.94,45.13,44.7,44.72,409600,19.3011200192715,19.3827224403588,19.1980432768455,19.206633005381,953697.193821956,0.0,1.0
2009-10-19,45.44,45.55,44.71,45.28,313600,19.515863232659,19.5631067396043,19.2023381411132,19.447145404375,730174.414019936,0.0,1.0
2009-10-20,44.41,45.33,44.3,45.33,371200,19.0734922130807,19.4686197257138,19.0262487061354,19.4686197257138,864288.081901148,0.0,1.0
2009-10-21,44.1,44.98,44.07,44.24,465300,18.9403514207804,19.3182994763425,18.9274668279772,19.0004795205289,1083386.97335292,0.0,1.0
2009-10-22,44.64,44.68,43.5,43.96,600300,19.172274091239,19.18945354831,18.6826595647154,18.8802233210319,1397715.88244951,0.0,1.0
2009-10-23,44.0,44.66,43.74,44.66,426600,18.8974027781029,19.1808638197745,18.7857363071414,19.1808638197745,993279.352745232,0.0,1.0
2009-10-26,42.98,44.27,42.89,43.92,827400,18.4593266227924,19.0133641133322,18.4206728443826,18.8630438639609,1926486.95841866,0.0,1.0
2009-10-27,41.81,42.92,41.75,42.92,722900,17.9568275034655,18.4335574371859,17.931058317859,18.4335574371859,1683173.09915501,0.0,1.0
2009-10-28,41.8,42.12,40.4,41.36,841800,17.9525326391978,18.0899682957658,17.3512516417127,17.7635586114168,1960015.37538897,0.0,1.0
2009-10-29,42.2,42.61,41.66,42.16,684300,18.1243272099078,18.3004166448856,17.8924045394493,18.1071477528368,1593298.31477628,0.0,1.0
2009-10-30,41.78,42.06,40.88,41.88,1073000,17.9439429106623,18.0641991101593,17.5574051265647,17.9868915533398,2498332.7367455,0.0,1.0
2009-11-02,42.72,42.85,41.54,41.96,1175100,18.3476601518308,18.4034933873116,17.8408661682363,18.0212504674818,2736058.52651412,0.0,1.0
2009-11-03,43.16,43.25,42.19,42.28,734000,18.5366341796119,18.5752879580216,18.1200323456401,18.1586861240498,1709017.92056962,0.0,1.0
2009-11-04,43.65,44.12,43.47,43.66,929400,18.7470825287317,18.9489411493159,18.6697749719121,18.7513773929994,2163979.91195831,0.0,1.0
2009-11-05,44.18,44.18,43.48,43.53,570000,18.9747103349224,18.9747103349224,18.6740698361799,18.6955441575186,1327166.5050745,0.0,1.0
2009-11-06,43.43,44.15,43.24,43.46,656800,18.6525955148411,18.9618257421192,18.5709930937539,18.6654801076444,1529268.35181216,0.0,1.0
2009-11-09,44.98,45.19,44.52,44.53,447500,19.3182994763425,19.4084916259653,19.120735720026,19.1250305842937,1041942.12459796,0.0,1.0
2009-11-10,45.03,45.21,44.74,44.75,546000,19.3397737976812,19.4170813545008,19.2152227339165,19.2195175981842,1271285.810124,0.0,1.0
2009-11-11,45.73,46.01,45.39,45.48,570800,19.6404142964238,19.7606704959208,19.4943889113203,19.53304268973,1329029.19490618,0.0,1.0
2009-11-12,45.61,46.16,45.33,45.53,552900,19.5888759252108,19.8250934599371,19.4686197257138,19.5545170110688,1287351.50992226,0.0,1.0
2009-11-13,46.16,46.3,45.58,45.95,390700,19.8250934599371,19.8852215596856,19.5759913324075,19.7349013103143,909691.146548432,0.0,1.0
2009-11-16,46.65,46.87,46.2,46.31,474600,20.0355418090569,20.1300288229474,19.8422729170081,19.8895164239533,1105040.74264624,0.0,1.0
2009-11-17,46.64,46.66,46.01,46.1,438800,20.0312469447891,20.0398366733246,19.7606704959208,19.7993242743306,1021685.3726784,0.0,1.0
2009-11-18,46.6,46.96,46.33,46.74,295600,20.0140674877181,20.1686826013571,19.8981061524888,20.0741955874666,688263.892807056,0.0,1.0
2009-11-19,46.02,46.36,45.45,46.06,368600,19.7649653601886,19.9109907452921,19.5201580969268,19.7821448172596,858234.339948175,0.0,1.0
2009-11-20,45.5,45.79,45.16,45.59,256600,19.5416324182655,19.6661834820303,19.395607033162,19.5802861966753,597457.763512486,0.0,1.0
2009-11-23,46.5,46.61,46.24,46.35,291700,19.9711188450406,20.0183623519859,19.8594523740791,19.9066958810243,679183.279877599,0.0,1.0
2009-11-24,46.62,46.95,45.91,46.52,320100,20.0226572162536,20.1643877370894,19.7177218532433,19.9797085735761,745308.768902364,0.0,1.0
2009-11-25,47.03,47.5,46.83,47.24,418400,20.1987466512314,20.4006052718157,20.1128493658764,20.2889388008541,974186.781970474,0.0,1.0
2009-11-27,45.28,45.7,43.96,44.06,339300,19.447145404375,19.6275297036205,18.8802233210319,18.9231719637094,790013.324862768,0.0,1.0
2009-11-30,46.13,46.34,45.48,45.51,376300,19.8122088671338,19.9024010167566,19.53304268973,19.5459272825333,876162.729578131,0.0,1.0
2009-12-01,47.46,47.68,46.62,46.62,382400,20.3834258147447,20.4779128286352,20.0226572162536,20.0226572162536,890365.739544715,0.0,1.0
2009-12-02,47.1,47.79,46.83,47.44,261200,20.2288107011056,20.5251563355804,20.1128493658764,20.3748360862092,608168.230044666,0.0,1.0
2009-12-03,46.03,47.28,46.01,47.01,223200,19.7692602244563,20.3061182579251,19.7606704959208,20.1901569226959,519690.463039699,0.0,1.0
2009-12-04,46.02,47.33,45.75,46.93,452900,19.7649653601886,20.3275925792639,19.6490040249593,20.1557980085539,1054515.28096182,0.0,1.0
2009-12-07,46.14,46.81,45.55,46.08,281800,19.8165037314016,20.1042596373409,19.5631067396043,19.7907345457951,656132.493210515,0.0,1.0
2009-12-08,44.68,45.4,44.38,45.1,581300,19.18945354831,19.498683775588,19.0606076202775,19.3698378475555,1353476.99894703,0.0,1.0
2009-12-09,44.94,45.03,44.0,45.02,444300,19.3011200192715,19.3397737976812,18.8974027781029,19.3354789334135,1034491.36527123,0.0,1.0
2009-12-10,45.24,45.51,44.54,45.3,343800,19.429965947304,19.5459272825333,19.1293254485615,19.4557351329105,800490.955165988,0.0,1.0
2009-12-11,44.79,45.5,44.39,45.22,304100,19.2366970552552,19.5416324182655,19.0649024845452,19.4213762187685,708054.972268695,0.0,1.0
2009-12-14,45.46,45.82,44.68,44.8,347000,19.5244529611945,19.6790680748335,19.18945354831,19.240991919523,807941.714492723,0.0,1.0
2009-12-15,45.56,45.82,45.24,45.36,268100,19.567401603872,19.6790680748335,19.429965947304,19.481504318517,624233.929842937,0.0,1.0
2009-12-16,45.77,46.28,45.48,45.82,283000,19.6575937534948,19.8766318311501,19.53304268973,19.6790680748335,658926.527958041,0.0,1.0
2009-12-17,45.19,45.45,45.0,45.07,393400,19.4084916259653,19.5201580969268,19.326889204878,19.3569532547522,915977.724730363,0.0,1.0
2009-12-18,45.4,45.8,45.09,45.37,400200,19.498683775588,19.670478346298,19.3655429832877,19.4857991827848,931810.588299676,0.0,1.0
2009-12-21,45.37,46.23,45.13,45.78,319500,19.4857991827848,19.8551575098113,19.3827224403588,19.6618886177625,743911.7515286,0.0,1.0
2009-12-22,46.09,46.11,45.4,45.62,217400,19.7950294100628,19.8036191385983,19.498683775588,19.5931707894785,506185.961759994,0.0,1.0
2009-12-23,46.11,46.65,45.98,46.24,363700,19.8036191385983,20.0355418090569,19.7477859031176,19.8594523740791,846825.364729116,0.0,1.0
2009-12-24,46.58,46.58,46.09,46.09,89000,20.0054777591826,20.0054777591826,19.7950294100628,19.7950294100628,207224.24377479,0.0,1.0
2009-12-28,47.09,47.1,46.39,46.84,170100,20.2245158368379,20.2288107011056,19.9238753380953,20.1171442301441,396054.425461706,0.0,1.0
2009-12-29,47.35,47.49,47.0,47.18,462000,20.3361823077994,20.3963104075479,20.1858620584281,20.2631696152476,1075703.37779723,0.0,1.0
2009-12-30,47.14,47.22,46.72,46.84,218500,20.2459901581766,20.2803490723186,20.0656058589311,20.1171442301441,508747.160278559,0.0,1.0
2009-12-31,46.74,47.2,46.74,47.09,246400,20.2846439365864,20.4842788576568,20.2846439365864,20.4365400721834,567756.379456474,0.49,1.0
2010-01-04,46.84,47.62,46.37,47.51,338300,20.3280428324713,20.6665542203732,20.1240680218124,20.6188154348999,779512.918709921,0.0,1.0
2010-01-05,46.41,47.29,46.28,47.14,217400,20.1414275801663,20.5233378639532,20.085009015516,20.4582395201259,500934.402978237,0.0,1.0
2010-01-06,46.04,46.72,45.91,46.63,275600,19.9808516653923,20.2759641574094,19.924433100742,20.236905151113,635039.197151803,0.0,1.0
2010-01-07,45.37,46.14,45.22,46.1,724900,19.6900790629637,20.0242505612772,19.6249807191364,20.0068910029233,1670318.9913474,0.0,1.0
2010-01-08,46.0,46.0,45.38,45.5,465200,19.9634921070384,19.9634921070384,19.6944189525522,19.7464976276141,1071916.67095435,0.0,1.0
2010-01-11,45.48,46.49,45.28,46.49,314500,19.7378178484371,20.1761466968742,19.6510200566673,20.1761466968742,724672.813876058,0.0,1.0
2010-01-12,44.74,45.25,44.3,45.25,460900,19.4166660188891,19.6380003879019,19.2257108769957,19.6380003879019,1062008.58478688,0.0,1.0
2010-01-13,45.16,45.38,44.57,45.0,303000,19.5989413816055,19.6944189525522,19.3428878958848,19.5295031481897,698174.44389331,0.0,1.0
2010-01-14,45.36,45.49,44.9,45.31,276400,19.6857391733752,19.7421577380256,19.4861042523049,19.6640397254328,636882.562020169,0.0,1.0
2010-01-15,44.86,45.46,44.73,45.31,275400,19.4687446939509,19.7291380692601,19.4123261293006,19.6640397254328,634578.355934712,0.0,1.0
2010-01-19,45.1,45.5,44.85,44.86,482800,19.5729020440746,19.7464976276141,19.4644048043624,19.4687446939509,1112470.69805838,0.0,1.0
2010-01-20,43.85,44.07,43.28,44.07,527300,19.0304158455138,19.1258934164605,18.78304213897,19.1258934164605,1215007.86886119,0.0,1.0
2010-01-21,42.52,43.75,42.35,43.73,629400,18.453210530245,18.9870169496289,18.3794324072408,18.9783371704519,1450267.3101863,0.0,1.0
2010-01-22,42.2,42.61,41.66,42.42,810400,18.3143340634135,18.4922695365414,18.0799800256352,18.4098116343602,1867328.61165392,0.0,1.0
2010-01-25,42.58,42.88,41.95,42.38,615600,18.479249867776,18.6094465554306,18.2058368237013,18.3924520760062,1418469.266207,0.0,1.0
2010-01-26,42.46,43.15,41.78,41.97,430900,18.4271711927141,18.7266235743197,18.132058700697,18.2145166028783,992882.402223193,0.0,1.0
2010-01-27,43.01,43.11,42.11,42.36,520600,18.6658651200809,18.7092640159658,18.2752750571171,18.3837722968293,1199569.68808864,0.0,1.0
2010-01-28,42.79,43.66,42.29,43.35,429800,18.5703875491342,18.9479579433325,18.3533930697099,18.8134213660894,990347.775529189,0.0,1.0
2010-01-29,42.1,42.95,41.95,42.8,695800,18.2709351675286,18.63982578255,18.2058368237013,18.5747274387227,1603266.59426061,0.0,1.0
2010-02-01,42.55,42.63,42.06,42.17,455400,18.4662301990105,18.5009493157184,18.2535756091747,18.301314394648,1049335.45131688,0.0,1.0
2010-02-02,43.3,43.42,42.54,42.68,428400,18.791721918147,18.8438005932088,18.461890309422,18.5226487636608,987121.887009551,0.0,1.0
2010-02-03,43.0,43.25,42.57,43.18,321000,18.6615252304924,18.7700224702046,18.4749099781875,18.7396432430852,739650.153431526,0.0,1.0
2010-02-04,41.84,42.69,41.75,42.69,520200,18.158098038228,18.5269886532493,18.1190390319316,18.5269886532493,1198648.00565445,0.0,1.0
2010-02-05,42.57,42.57,41.34,42.05,803200,18.4749099781875,18.4749099781875,17.9411035588036,18.2492357195862,1850738.32783863,0.0,1.0
2010-02-08,42.25,42.96,42.19,42.54,460500,18.3360335113559,18.6441656721385,18.309994173825,18.461890309422,1061086.9023527,0.0,1.0
2010-02-09,42.87,43.21,42.21,42.74,398400,18.6051066658421,18.7526629118506,18.318673953002,18.5486881011918,917995.704445855,0.0,1.0
2010-02-10,43.68,43.83,42.79,42.8,363100,18.9566377225095,19.0217360663368,18.5703875491342,18.5747274387227,836657.229629243,0.0,1.0
2010-02-11,44.68,44.73,43.65,43.89,433300,19.3906266813582,19.4123261293006,18.943618053744,19.0477754038677,998412.496828285,0.0,1.0
2010-02-12,44.82,44.97,44.31,44.61,363600,19.451385135597,19.5164834794243,19.2300507665841,19.3602474542387,837809.33267197,0.0,1.0
2010-02-16,45.56,45.81,45.1,45.1,229100,19.772536965145,19.8810342048571,19.5729020440746,19.5729020440746,527893.614178076,0.0,1.0
2010-02-17,45.98,46.25,45.61,45.7,244200,19.9548123278614,20.0719893467505,19.7942364130874,19.8332954193838,562687.12606847,0.0,1.0
2010-02-18,46.1,46.33,45.94,45.99,234600,20.0068910029233,20.1067084634584,19.9374527695075,19.9591522174499,540566.747648086,0.0,1.0
2010-02-19,45.94,46.18,45.57,45.8,203900,19.9374527695075,20.0416101196311,19.7768768547335,19.8766943152687,469827.620824573,0.0,1.0
2010-02-22,45.66,46.25,45.5,46.03,256100,19.8159358610298,20.0719893467505,19.7464976276141,19.9765117758038,590107.178485402,0.0,1.0
2010-02-23,44.57,45.49,44.14,45.49,398600,19.3428878958848,19.7421577380256,19.1562726435799,19.7421577380256,918456.545662948,0.0,1.0
2010-02-24,44.81,45.11,44.58,44.67,271300,19.4470452460085,19.5772419336631,19.3472277854733,19.3862867917697,625131.110984339,0.0,1.0
2010-02-25,45.29,45.46,43.83,44.11,320200,19.6553599462558,19.7291380692601,19.0217360663368,19.1432529748144,737806.788563162,0.0,1.0
2010-02-26,45.43,45.5,44.93,45.37,194100,19.7161184004946,19.7464976276141,19.4991239210703,19.6900790629637,447246.401187101,0.0,1.0
2010-03-01,46.26,46.33,45.66,45.71,292800,20.076329236339,20.1067084634584,19.8159358610298,19.8376353089723,674671.541821655,0.0,1.0
2010-03-02,47.26,47.42,46.49,46.49,343000,20.5103181951877,20.5797564286035,20.1761466968742,20.1761466968742,790342.687311568,0.0,1.0
2010-03-03,47.25,47.59,46.85,47.45,320000,20.5059783055992,20.6535345516078,20.3323827220597,20.5927760973689,737345.94734607,0.0,1.0
2010-03-04,47.63,47.69,47.3,47.4,250200,20.6708941099617,20.6969334474926,20.5276777535416,20.5710766494265,576512.362581208,0.0,1.0
2010-03-05,48.4,48.51,48.0,48.0,328900,21.0050656082752,21.0528043937485,20.8314700247357,20.8314700247357,757853.381506631,0.0,1.0
2010-03-08,48.7,49.09,48.39,48.61,424700,21.1352622959298,21.3045179898807,21.0007257186867,21.0962032896334,978596.32449336,0.0,1.0
2010-03-09,48.16,49.06,47.94,49.06,357100,20.9009082581515,21.2914983211153,20.8054306872048,21.2914983211153,822831.993116504,0.0,1.0
2010-03-10,47.96,48.52,47.8,48.1,454800,20.8141104663818,21.057144283337,20.744672232966,20.8748689206206,1047952.9276656,0.0,1.0
2010-03-11,47.95,48.0,47.24,47.7,404000,20.8097705767933,20.8314700247357,20.5016384160107,20.7012733370811,930899.258524412,0.0,1.0
2010-03-12,48.55,48.68,48.15,48.38,328800,21.0701639521025,21.1265825167528,20.896568368563,20.9963858290982,757622.960898085,0.0,1.0
2010-03-15,49.01,49.01,48.26,48.65,245900,21.2697988731729,21.2697988731729,20.9443071540364,21.1135628479873,566604.276413744,0.0,1.0
2010-03-16,49.47,49.55,49.08,49.24,278500,21.4694337942432,21.5041529109511,21.3001781002923,21.369616333708,641721.394799627,0.0,1.0
2010-03-17,49.69,49.83,49.49,49.67,214600,21.5649113651899,21.6256698194288,21.4781135734202,21.556231586013,494482.625938959,0.0,1.0
2010-03-18,49.59,49.75,49.33,49.68,181000,21.5215124693051,21.5909507027209,21.4086753400044,21.5605714756015,417061.30146762,0.0,1.0
2010-03-19,49.56,49.85,49.36,49.56,205100,21.5084928005396,21.6343495986057,21.4216950087699,21.5084928005396,472592.668127122,0.0,1.0
2010-03-22,49.79,49.87,48.82,49.0,381600,21.6083102610748,21.6430293777827,21.1873409709916,21.2654589835844,879285.042210188,0.0,1.0
2010-03-23,50.48,50.76,49.75,49.76,466700,21.9077626426804,22.029279551158,21.5909507027209,21.5952905923093,1075372.98008253,0.0,1.0
2010-03-24,50.04,50.35,49.87,50.24,468300,21.716807500787,21.8513440780301,21.6430293777827,21.8036052925567,1079059.70981926,0.0,1.0
2010-03-25,50.59,51.03,50.26,50.56,621800,21.9555014281537,22.1464565700471,21.8122850717337,21.9424817593883,1432755.34393683,0.0,1.0
2010-03-26,49.62,50.6,49.49,50.48,886600,21.5345321380705,21.9598413177422,21.4781135734202,21.9077626426804,2042909.11536571,0.0,1.0
2010-03-29,50.03,50.18,49.59,50.05,214600,21.7124676111985,21.7775659550258,21.5215124693051,21.7211473903755,494482.625938958,0.0,1.0
2010-03-30,50.22,50.67,50.17,50.39,283700,21.7949255133797,21.9902205448616,21.7732260654373,21.868703636384,653703.266444001,0.0,1.0
2010-03-31,50.02,50.5,49.72,50.41,330100,21.70812772161,21.9164424218574,21.5779310339554,21.877383415561,760618.42880918,0.0,1.0
2010-04-01,50.36,50.48,49.98,50.19,278000,22.0683385574544,22.120923955129,21.9018181314847,21.9938425774153,634396.647647539,0.49,1.0
2010-04-05,50.31,50.69,50.02,50.6,190500,22.04642797509,22.2129484010596,21.9193465973763,22.1735093528037,434721.44380164,0.0,1.0
2010-04-06,50.44,50.78,49.98,50.16,319500,22.1033954892375,22.2523874493156,21.9018181314847,21.9806962279967,729099.744328736,0.0,1.0
2010-04-07,49.79,50.4,49.71,50.23,285500,21.8185579184999,22.0858670233459,21.7835009867168,22.0113710433069,651511.665120044,0.0,1.0
2010-04-08,50.09,50.31,48.91,49.57,218700,21.9500214126865,22.04642797509,21.4329316688859,21.7221513560964,499073.909498261,0.0,1.0
2010-04-09,50.34,50.66,49.94,50.04,214700,22.0595743245086,22.199802051641,21.8842896655932,21.928110830322,489945.900179593,0.0,1.0
2010-04-12,50.42,50.87,50.08,50.08,187500,22.0946312562917,22.2918264975716,21.9456392962136,21.9456392962136,427875.436812639,0.0,1.0
2010-04-13,50.33,50.64,49.9,50.28,157200,22.0551922080357,22.1910378186952,21.8667611997016,22.0332816256713,358730.766223717,0.0,1.0
2010-04-14,51.6,51.62,50.48,50.78,409900,22.6117210000923,22.620485233038,22.120923955129,22.2523874493156,935392.754930669,0.0,1.0
2010-04-15,51.92,52.2,51.25,51.44,286500,22.7519487272246,22.8746479884654,22.4583469235413,22.5416071365261,653793.667449713,0.0,1.0
2010-04-16,51.08,52.25,51.07,51.84,466500,22.3838509435022,22.8965585708299,22.3794688270293,22.7168917954415,1064554.08678985,0.0,1.0
2010-04-19,51.3,51.42,50.28,50.55,347200,22.4802575059057,22.5328429035803,22.0332816256713,22.1515987704392,792311.208860523,0.0,1.0
2010-04-20,52.08,52.46,51.95,52.14,513800,22.8220625907908,22.9885830167605,22.7650950766433,22.8483552896281,1172492.79698311,0.0,1.0
2010-04-21,52.03,52.62,51.5,52.21,327400,22.8001520084264,23.0586968803266,22.5678998353634,22.8790301049383,747127.562733108,0.0,1.0
2010-04-22,51.91,52.0,51.2,51.73,302500,22.7475666107517,22.7870056590077,22.4364363411768,22.6686885142398,690305.704724392,0.0,1.0
2010-04-23,51.9,52.3,51.44,51.71,311900,22.7431844942788,22.9184691531943,22.5416071365261,22.659924281294,711756.526623266,0.0,1.0
2010-04-26,52.01,52.3,51.89,52.1,341400,22.7913877754806,22.9184691531943,22.738802377806,22.8308268237366,779075.595348453,0.0,1.0
2010-04-27,50.42,51.96,50.42,51.67,427100,22.0946312562917,22.7694771931162,22.0946312562917,22.6423958154025,974643.19500095,0.0,1.0
2010-04-28,50.35,51.08,50.13,51.08,392600,22.0639564409815,22.3838509435022,21.967549878578,22.3838509435022,895914.114627425,0.0,1.0
2010-04-29,51.34,51.68,50.61,50.76,288900,22.4977859717972,22.6467779318754,22.1778914692765,22.2436232163698,659270.473040915,0.0,1.0
2010-04-30,50.91,51.65,50.89,51.26,401000,22.3093549634631,22.6336315824567,22.3005907305174,22.4627290400141,915082.934196631,0.0,1.0
2010-05-03,52.19,52.32,51.17,51.36,593800,22.8702658719925,22.9272333861401,22.4232899917582,22.506550204743,1355052.98335651,0.0,1.0
2010-05-04,51.12,51.47,50.69,51.32,631800,22.4013794093937,22.5547534859447,22.2129484010596,22.4890217388515,1441769.07188387,0.0,1.0
2010-05-05,50.15,50.69,49.62,50.14,608400,21.9763141115238,22.2129484010596,21.7440619384608,21.9719319950509,1388370.21736965,0.0,1.0
2010-05-06,47.97,49.74,44.85,49.64,1404500,21.0210127204346,21.7966473361355,19.6537923808941,21.7528261714066,3205072.27201788,0.0,1.0
2010-05-07,48.16,48.97,47.3,48.42,1141100,21.1042729334194,21.4592243677232,20.7274109167512,21.2182079617145,2603992.85838349,0.0,1.0
2010-05-10,50.21,50.8,49.59,50.26,591800,22.0026068103611,22.2611516822614,21.7309155890422,22.0245173927255,1350488.97869717,0.0,1.0
2010-05-11,50.6,51.48,49.81,49.82,565500,22.1735093528037,22.5591356024176,21.8273221514457,21.8317042679185,1290472.31742692,0.0,1.0
2010-05-12,51.57,51.6,50.71,51.24,381500,22.5985746506736,22.6117210000923,22.2217126340054,22.4539648070684,870583.888768116,0.0,1.0
2010-05-13,51.38,52.0,51.25,51.85,633900,22.5153144376888,22.7870056590077,22.4583469235413,22.7212739119144,1446561.27677617,0.0,1.0
2010-05-14,50.54,50.88,49.87,50.88,727200,22.1472166539663,22.2962086140445,21.853614850283,22.2962086140445,1659472.09413414,0.0,1.0
2010-05-17,49.38,50.69,48.61,50.44,613900,21.6388911431116,22.2129484010596,21.3014681746993,22.1033954892375,1400921.23018282,0.0,1.0
2010-05-18,48.92,50.3,48.71,50.15,559800,21.4373137853588,22.0420458586171,21.3452893394282,21.9763141115238,1277464.90414781,0.0,1.0
2010-05-19,48.21,49.11,47.36,48.42,798400,21.1261835157839,21.5205739983436,20.7537036155886,21.2182079617145,1821950.66000646,0.0,1.0
2010-05-20,45.68,46.78,45.5,46.57,918000,20.0175080481437,20.4995408601612,19.9386299516317,20.4075164142306,2094878.13863468,0.0,1.0
2010-05-21,46.77,46.78,44.52,45.08,1113300,20.4951587436883,20.4995408601612,19.5091825372889,19.7545810597705,2540553.19361872,0.0,1.0
2010-05-24,46.19,47.11,46.18,47.0,319200,20.2409959882609,20.6441507037664,20.236613871788,20.5959474225647,728415.143629836,0.0,1.0
2010-05-25,46.19,46.24,44.49,45.1,836900,20.2409959882609,20.2629065706253,19.4960361878702,19.7633452927163,1909807.74969865,0.0,1.0
2010-05-26,46.23,47.45,46.0,46.8,644900,20.2585244541524,20.7931426638445,20.1577357752761,20.5083050931069,1471663.30240251,0.0,1.0
2010-05-27,46.46,47.26,45.86,46.8,777600,20.3593131330288,20.7098824508597,20.0963861446556,20.5083050931069,1774485.01154938,0.0,1.0
2010-05-28,45.66,46.83,45.62,46.71,579500,20.0087438151979,20.5214514425256,19.9912153493064,20.468866044851,1322420.35004226,0.0,1.0
2010-06-01,47.05,48.3,46.07,46.24,1065100,20.6178580049291,21.1656225640399,20.1884105905863,20.2629065706253,2430560.68132875,0.0,1.0
2010-06-02,48.92,48.96,47.3,47.57,616800,21.4373137853588,21.4548422512503,20.7274109167512,20.8457280615192,1407539.03693886,0.0,1.0
2010-06-03,49.08,49.51,48.46,49.0,794400,21.507427648925,21.6958586572591,21.235736427606,21.4723707171419,1812822.65068779,0.0,1.0
2010-06-04,46.48,48.35,46.32,48.06,843000,20.3680773659746,21.1875331464043,20.2979635024084,21.0604517686906,1923727.96390962,0.0,1.0
2010-06-07,46.12,47.12,46.11,46.46,522600,20.2103211729507,20.6485328202393,20.2059390564778,20.3593131330288,1192574.41748419,0.0,1.0
2010-06-08,46.7,46.83,45.38,46.54,777600,20.4644839283781,20.5214514425256,19.8860445539571,20.3943700648119,1774485.01154937,0.0,1.0
2010-06-09,46.77,47.77,46.55,47.45,609000,20.4951587436883,20.9333703909769,20.3987521812848,20.7931426638445,1389739.41876745,0.0,1.0
2010-06-10,48.17,48.28,47.57,47.7,383900,21.1086550498923,21.1568583310941,20.8457280615192,20.9026955756667,876060.694359319,0.0,1.0
2010-06-11,48.39,48.51,47.68,47.8,454400,21.2050616122958,21.2576470099705,20.8939313427209,20.9465167403955,1036941.85860087,0.0,1.0
2010-06-14,48.46,49.47,48.4,49.07,581400,21.235736427606,21.6783301913675,21.2094437287687,21.5030455324521,1326756.15446863,0.0,1.0
2010-06-15,49.98,50.04,48.86,49.0,591700,21.9018181314847,21.928110830322,21.4110210865215,21.4723707171419,1350260.77846421,0.0,1.0
2010-06-16,50.27,50.6,49.66,49.74,468000,22.0288995091984,22.1735093528037,21.7615904043524,21.7966473361355,1067977.09028435,0.0,1.0
2010-06-17,49.74,50.34,49.38,50.34,495200,21.7966473361355,22.0595743245086,21.6388911431116,22.0595743245086,1130047.5536513,0.0,1.0
2010-06-18,50.01,50.45,49.78,49.97,644600,21.9149644809034,22.1077776057104,21.814175802027,21.8974360150118,1470978.70170361,0.0,1.0
2010-06-21,50.28,51.06,49.98,50.69,603300,22.0332816256713,22.3750867105564,21.9018181314847,22.2129484010596,1376732.00548835,0.0,1.0
2010-06-22,49.77,50.88,49.7,50.34,510400,21.8097936855541,22.2962086140445,21.7791188702439,22.0595743245086,1164733.98906225,0.0,1.0
2010-06-23,49.02,49.26,48.36,49.26,803200,21.4811349500877,21.5863057454369,21.1919152628772,21.5863057454369,1832904.27118886,0.0,1.0
2010-06-24,48.27,48.62,47.84,48.58,853500,21.1524762146212,21.3058502911722,20.9640452062871,21.2883218252807,1947688.98837113,0.0,1.0
2010-06-25,48.42,48.94,48.04,48.47,656600,21.2182079617145,21.4460780183046,21.0516875357448,21.2401185440789,1498362.72965962,0.0,1.0
2010-06-28,48.42,48.8,48.16,48.69,647400,21.2182079617145,21.3847283876842,21.1042729334194,21.3365251064824,1477368.30822668,0.0,1.0
2010-06-29,46.43,47.57,46.03,47.55,758600,20.3461667836102,20.8457280615192,20.1708821246947,20.8369638285734,1731126.96728569,0.0,1.0
2010-06-30,46.02,46.87,45.77,46.05,772900,20.1665000082218,20.5389799084171,20.0569470963997,20.1796463576405,1763759.60059994,0.0,1.0
2010-07-01,45.58,46.06,44.78,45.6,359200,20.1884105905863,20.4010134226065,19.8340725372192,20.1972690419204,810976.967529791,0.49,1.0
2010-07-02,45.48,46.25,45.11,46.01,567000,20.1441183339154,20.4851687102811,19.9802369842331,20.378867294271,1280133.46489252,0.0,1.0
2010-07-06,46.28,46.62,45.66,45.83,569200,20.4984563872824,20.6490500599634,20.223844395923,20.2991412322634,1285100.47304554,0.0,1.0
2010-07-07,47.12,47.19,46.25,46.5,459700,20.8705113433178,20.9015159229874,20.4851687102811,20.5958993519583,1037878.93088376,0.0,1.0
2010-07-08,47.7,47.9,46.94,47.7,612600,21.1274064320089,21.2159909453506,20.7907852813102,21.1274064320089,1383085.99751879,0.0,1.0
2010-07-09,48.76,48.94,48.07,48.12,370600,21.5969043527202,21.6766304147278,21.2912877816911,21.3134339100266,836715.100686361,0.0,1.0
2010-07-12,48.78,49.12,48.51,48.79,395600,21.6057628040544,21.7563564767353,21.486173711043,21.6101920297214,893158.375152521,0.0,1.0
2010-07-13,50.17,50.36,49.25,49.33,510300,22.2214251717796,22.3055804594542,21.8139364104075,21.8493702157442,1152120.11840326,0.0,1.0
2010-07-14,50.19,50.7,49.9,50.12,554200,22.2302836231137,22.4561741321352,22.1018360787682,22.1992790434441,1251234.50836585,0.0,1.0
2010-07-15,50.38,50.38,49.2,50.32,615500,22.3144389107884,22.3144389107884,21.791790282072,22.2878635567859,1389633.41735687,0.0,1.0
2010-07-16,48.87,49.84,48.57,49.84,495200,21.6456258350581,22.0752607247657,21.5127490650455,22.0752607247657,1118028.38062571,0.0,1.0
2010-07-19,48.24,49.38,47.95,49.03,586100,21.3665846180316,21.8715163440796,21.2381370736861,21.7164934457316,1323256.12658467,0.0,1.0
2010-07-20,48.87,49.01,47.5,47.71,503500,21.6456258350581,21.7076349943974,21.0388219186671,21.131835657676,1136767.54774847,0.0,1.0
2010-07-21,47.57,49.35,47.41,49.35,451600,21.0698264983367,21.8582286670784,20.9989588876633,21.8582286670784,1019591.30995672,0.0,1.0
2010-07-22,48.2,48.64,48.1,48.28,778200,21.3488677153633,21.5437536447151,21.3045754586924,21.3843015207,1756966.24758264,0.0,1.0
2010-07-23,48.4,48.61,47.92,48.28,468700,21.437452228705,21.5304659677139,21.2248493966848,21.3843015207,1058198.50969158,0.0,1.0
2010-07-26,48.88,49.09,48.31,48.58,326500,21.6500550607252,21.7430687997341,21.3975891977012,21.5171782907126,737149.164528056,0.0,1.0
2010-07-27,49.39,49.73,48.9,49.36,287300,21.8759455697467,22.0265392424277,21.6589135120594,21.8626578927454,648646.110165116,0.0,1.0
2010-07-28,49.53,49.94,49.42,49.57,260600,21.9379547290859,22.1195529814365,21.889233246748,21.9556716317543,588364.693035258,0.0,1.0
2010-07-29,50.01,50.49,49.49,50.05,515300,22.1505575611062,22.3631603931264,21.9202378264176,22.1682744637745,1163408.7732965,0.0,1.0
2010-07-30,50.13,50.57,49.23,49.49,333100,22.2037082691112,22.3985941984631,21.8050779590733,21.9202378264176,752050.188987122,0.0,1.0
2010-08-02,50.85,51.0,50.49,50.64,235500,22.5226125171415,22.5890509021479,22.3631603931264,22.4295987781327,531695.645471232,0.0,1.0
2010-08-03,50.31,51.18,50.13,50.89,364900,22.2834343311188,22.6687769641554,22.2037082691112,22.5403294198099,823846.034108077,0.0,1.0
2010-08-04,50.75,50.77,49.97,50.62,247900,22.4783202604707,22.4871787118048,22.1328406584378,22.4207403267985,559691.509606446,0.0,1.0
2010-08-05,49.98,50.96,49.83,50.77,296700,22.1372698841049,22.5713339994795,22.0708314990986,22.4871787118048,669868.781364392,0.0,1.0
2010-08-06,49.49,49.77,48.83,49.56,321700,21.9202378264176,22.044256145096,21.6279089323898,21.9512424060872,726312.055830552,0.0,1.0
2010-08-09,49.7,49.93,49.38,49.68,490700,22.0132515654264,22.1151237557695,21.8715163440796,22.0043931140923,1107868.5912218,0.0,1.0
2010-08-10,49.34,49.68,48.6,48.97,334100,21.8537994414113,22.0043931140923,21.5260367420468,21.689918091729,754307.919965767,0.0,1.0
2010-08-11,47.77,48.53,47.34,48.41,414200,21.1584110116785,21.4950321623772,20.9679543079937,21.4418814543721,935152.171355346,0.0,1.0
2010-08-12,47.29,47.48,46.82,47.37,323200,20.9458081796583,21.0299634673329,20.7376345733051,20.981241984995,729698.652298521,0.0,1.0
2010-08-13,47.68,48.12,47.24,47.27,333100,21.1185479806747,21.3134339100266,20.9236620513228,20.9369497283241,752050.188987121,0.0,1.0
2010-08-16,47.83,48.06,47.18,47.55,246400,21.184986365681,21.286858556024,20.8970866973203,21.0609680470026,556304.913138478,0.0,1.0
2010-08-17,48.88,49.16,48.1,48.58,318800,21.6500550607252,21.7740733794037,21.3045754586924,21.5171782907126,719764.635992479,0.0,1.0
2010-08-18,49.64,49.91,48.61,49.16,372800,21.9866762114239,22.1062653044353,21.5304659677139,21.7740733794037,841682.108839385,0.0,1.0
2010-08-19,48.81,49.66,48.29,49.48,401800,21.6190504810556,21.9955346627581,21.3887307463671,21.9158086007505,907156.307220131,0.0,1.0
2010-08-20,48.47,48.74,47.63,48.26,253200,21.4684568083746,21.588045901386,21.0964018523393,21.3754430693658,571657.483793274,0.0,1.0
2010-08-23,48.38,48.75,48.2,48.52,189400,21.4285937773708,21.5924751270531,21.3488677153633,21.4906029367101,427614.247355632,0.0,1.0
2010-08-24,46.87,47.43,46.7,47.38,486400,20.7597807016406,21.0078173389975,20.6844838653001,20.9856712106621,1098160.34801362,0.0,1.0
2010-08-25,47.43,47.55,46.33,46.59,465600,21.0078173389975,21.0609680470026,20.5206025156178,20.6357623829621,1051199.54365777,0.0,1.0
2010-08-26,47.81,48.43,47.59,47.59,362800,21.1761279143468,21.4507399057063,21.0786849496709,21.0786849496709,819104.799052922,0.0,1.0
2010-08-27,49.37,49.45,47.37,47.94,531600,21.8670871184125,21.9025209237492,20.981241984995,21.233707848019,1200209.78824844,0.0,1.0
2010-08-30,48.88,49.87,48.86,49.12,380300,21.6500550607252,22.0885484017669,21.6411966093911,21.7563564767353,858615.091179234,0.0,1.0
2010-08-31,48.18,49.0,47.86,48.95,522000,21.3400092640291,21.7032057687303,21.1982740426823,21.6810596403948,1178535.57085343,0.0,1.0
2010-09-01,48.72,49.21,48.64,48.72,607800,21.5791874500518,21.7962195077391,21.5437536447151,21.5791874500518,1372248.88882129,0.0,1.0
2010-09-02,49.55,49.62,48.82,48.92,310700,21.9468131804201,21.9778177600897,21.6234797067227,21.6677719633936,701477.015065442,0.0,1.0
2010-09-03,50.78,50.94,49.98,49.98,488300,22.4916079374719,22.5624755481453,22.1372698841049,22.1372698841049,1102450.03687305,0.0,1.0
2010-09-07,49.93,50.61,49.68,50.55,577900,22.1151237557695,22.4163111011314,22.0043931140923,22.3897357471289,1304742.73255976,0.0,1.0
2010-09-08,50.41,50.99,50.28,50.42,415400,22.3277265877897,22.5846216764808,22.2701466541175,22.3321558134568,937861.44852972,0.0,1.0
2010-09-09,51.0,51.19,50.66,51.0,278200,22.5890509021479,22.6732061898225,22.4384572294669,22.5890509021479,628100.758259432,0.0,1.0
2010-09-10,50.89,51.18,50.54,51.12,316200,22.5403294198099,22.6687769641554,22.3853065214618,22.6422016101529,713894.535447997,0.0,1.0
2010-09-13,52.33,52.37,51.39,51.39,334900,23.1781379158705,23.1958548185389,22.7617907031643,22.7617907031643,756114.104748686,0.0,1.0
2010-09-14,52.18,52.8,52.04,52.32,382900,23.1116995308642,23.3863115222237,23.049690371525,23.1737086902034,864485.191723714,0.0,1.0
2010-09-15,52.2,52.37,51.37,51.82,351800,23.1205579821984,23.1958548185389,22.7529322518301,22.9522474068491,794269.758287809,0.0,1.0
2010-09-16,51.91,52.21,51.7,52.09,321800,22.9921104378528,23.1249872078655,22.899096698844,23.0718364998604,726537.828928418,0.0,1.0
2010-09-17,52.0,52.13,51.44,52.13,817200,23.0319734688566,23.0895534025288,22.7839368314997,23.0895534025288,1845017.75574985,0.0,1.0
2010-09-20,51.9,52.33,51.55,51.9,311500,22.9876812121858,23.1781379158705,22.8326583138377,22.9876812121858,703283.199848357,0.0,1.0
2010-09-21,51.71,52.33,51.56,52.07,599200,22.9035259245111,23.1781379158705,22.8370875395048,23.0629780485262,1352832.40240493,0.0,1.0
2010-09-22,51.64,52.11,51.21,51.71,371300,22.8725213448415,23.0806949511946,22.6820646411567,22.9035259245111,838295.512371414,0.0,1.0
2010-09-23,51.71,52.23,50.99,51.11,310000,22.9035259245111,23.1338456591997,22.5846216764808,22.6377723844858,699896.603380389,0.0,1.0
2010-09-24,52.6,52.75,52.27,52.43,309700,23.2977270088819,23.3641653938882,23.151562561868,23.2224301725414,699219.284086795,0.0,1.0
2010-09-27,52.12,52.78,52.1,52.62,841200,23.0851241768617,23.3774530708895,23.0762657255275,23.3065854602161,1899203.29923736,0.0,1.0
2010-09-28,52.56,52.62,51.72,51.96,449800,23.2800101062135,23.3065854602161,22.9079551501782,23.0142565661883,1015527.39419516,0.0,1.0
2010-09-29,52.89,53.17,52.48,52.48,409500,23.4261745532274,23.5501928719059,23.2445763008768,23.2445763008768,924540.83575571,0.0,1.0
2010-09-30,53.3,53.78,52.82,53.44,592600,23.607772805578,23.8203756375983,23.3951699735578,23.6697819649173,1337931.37794587,0.0,1.0
2010-10-01,53.36,53.52,52.63,53.04,494000,23.8513802172679,23.9228985987289,23.5250776018517,23.7083434543457,1105170.42451556,0.49,1.0
2010-10-04,52.94,53.41,52.64,53.21,294600,23.6636444659326,23.8737297114745,23.529547500693,23.7843317346481,659075.317939846,0.0,1.0
2010-10-05,53.94,54.0,53.13,53.4,417000,24.1106343500643,24.1374537431122,23.7485725439176,23.8692598126331,932907.018265159,0.0,1.0
2010-10-06,54.45,54.62,53.72,54.01,343200,24.3385991909714,24.4145874712738,24.0122965755553,24.1419236419535,767802.610716075,0.0,1.0
2010-10-07,53.88,54.47,53.59,54.45,282100,24.0838149570164,24.3475389886541,23.9541878906182,24.3385991909714,631110.479262833,0.0,1.0
2010-10-08,54.0,54.21,53.71,53.83,203600,24.1374537431122,24.2313216187798,24.007826676714,24.0614654628098,455491.29237119,0.0,1.0
2010-10-11,53.75,54.24,53.65,54.01,90200,24.0257062720792,24.2447313153038,23.9810072836661,24.1419236419535,201794.275893328,0.0,1.0
2010-10-12,54.01,54.12,53.58,53.84,260800,24.1419236419535,24.191092529208,23.9497179917769,24.0659353616511,583458.394157203,0.0,1.0
2010-10-13,54.39,54.85,54.37,54.5,234300,24.3117797979235,24.5173951446241,24.3028400002409,24.360948685178,524172.936161936,0.0,1.0
2010-10-14,54.2,54.74,53.95,54.39,331300,24.2268517199385,24.4682262573696,24.1151042489056,24.3117797979235,741180.084295558,0.0,1.0
2010-10-15,53.87,54.51,53.56,54.44,303100,24.079345058175,24.3654185840193,23.9407781940942,24.3341292921301,678091.408240217,0.0,1.0
2010-10-18,54.3,54.33,53.6,53.61,241200,24.2715507083517,24.2849604048756,23.9586577894595,23.9631276883008,539609.527111646,0.0,1.0
2010-10-19,53.75,53.83,52.71,53.13,579700,24.0257062720792,24.0614654628098,23.5608367925823,23.7485725439176,1296897.35848517,0.0,1.0
2010-10-20,54.27,54.31,53.49,53.86,360000,24.2581410118277,24.276020607193,23.909488902205,24.0748751593337,805387.353897981,0.0,1.0
2010-10-21,53.87,54.44,53.55,54.35,229100,24.079345058175,24.3341292921301,23.9363082952529,24.2939002025583,512539.563272299,0.0,1.0
2010-10-22,53.19,54.14,53.0,54.14,311300,23.7753919369655,24.2000323268906,23.6904638589805,24.2000323268906,696436.342412336,0.0,1.0
2010-10-25,53.42,53.75,52.96,53.74,324700,23.8781996103158,24.0257062720792,23.6725842636152,24.0212363732379,726414.649474094,0.0,1.0
2010-10-26,53.19,53.55,52.79,52.92,478400,23.7753919369655,23.9363082952529,23.5965959833128,23.6547046682499,1070270.30584665,0.0,1.0
2010-10-27,52.73,52.93,52.19,52.8,270100,23.5697765902649,23.6591745670912,23.3284020528338,23.6010658821541,604264.234132901,0.0,1.0
2010-10-28,52.92,53.24,52.73,52.92,378800,23.6547046682499,23.7977414311721,23.5697765902649,23.6547046682499,847446.471268209,0.0,1.0
2010-10-29,53.51,53.61,52.68,52.8,263900,23.9184286998876,23.9631276883008,23.5474270960583,23.6010658821541,590393.674149103,0.0,1.0
2010-11-01,53.56,54.08,53.37,53.66,280700,23.9407781940942,24.1732129338427,23.8558501161092,23.9854771825074,627978.417331009,0.0,1.0
2010-11-02,53.96,54.19,53.77,54.04,291000,24.1195741477469,24.2223818210972,24.0346460697619,24.1553333384774,651021.444400867,0.0,1.0
2010-11-03,53.94,54.1,53.11,54.02,352800,24.1106343500643,24.1821527315253,23.7396327462349,24.1463935407948,789279.606820019,0.0,1.0
2010-11-04,54.51,54.75,54.21,54.59,312600,24.3654185840193,24.4726961562109,24.2313216187798,24.4011777747499,699344.685634747,0.0,1.0
2010-11-05,54.55,54.78,54.42,54.58,339700,24.3832981793846,24.4861058527349,24.3251894944475,24.3967078759086,759972.455886511,0.0,1.0
2010-11-08,54.38,54.56,54.19,54.31,214000,24.3073098990822,24.3877680782259,24.2223818210972,24.276020607193,478758.038150466,0.0,1.0
2010-11-09,54.23,54.88,54.0,54.79,290800,24.2402614164625,24.5308048411481,24.1374537431122,24.4905757515762,650574.006982034,0.0,1.0
2010-11-10,54.37,54.54,53.64,54.38,320000,24.3028400002409,24.3788282805433,23.9765373848248,24.3073098990822,715899.870131538,0.0,1.0
2010-11-11,53.7,54.13,53.38,54.08,225300,24.0033567778727,24.1955624280493,23.8603200149505,24.1732129338427,504038.252314485,0.0,1.0
2010-11-12,52.52,53.39,52.01,53.29,508700,23.4759087145972,23.8647899137918,23.2479438736901,23.8200909253787,1138057.07479973,0.0,1.0
2010-11-15,52.47,53.07,52.27,52.92,359900,23.4535592203907,23.7217531508697,23.3641612435643,23.6547046682499,805163.635188562,0.0,1.0
2010-11-16,51.32,51.78,50.9,51.72,624200,22.9395208536392,23.1451362003398,22.7517851023039,23.1183168072919,1396452.18417533,0.0,1.0
2010-11-17,51.78,51.97,51.05,51.32,346000,23.1451362003398,23.2300642783248,22.8188335849236,22.9395208536392,774066.734579725,0.0,1.0
2010-11-18,52.83,53.19,52.37,52.44,283300,23.6144755786781,23.7753919369655,23.4088602319775,23.4401495238667,633795.103775826,0.0,1.0
2010-11-19,53.73,53.77,52.66,52.66,330100,24.0167664743966,24.0346460697619,23.5384872983757,23.5384872983757,738495.459782565,0.0,1.0
2010-11-22,53.37,53.73,52.94,53.49,404700,23.8558501161092,24.0167664743966,23.6636444659326,23.909488902205,905389.617006979,0.0,1.0
2010-11-23,52.02,52.87,51.78,52.78,546500,23.2524137725314,23.6323551740433,23.1451362003398,23.5921260844715,1222622.74695902,0.0,1.0
2010-11-24,53.0,53.2,52.62,52.91,299100,23.6904638589805,23.7798618358068,23.5206077030104,23.6502347694086,669142.659863571,0.0,1.0
2010-11-26,52.77,52.87,52.29,52.44,163200,23.5876561856302,23.6323551740433,23.3731010412469,23.4401495238667,365108.933767084,0.0,1.0
2010-11-29,52.53,52.73,51.86,52.54,337000,23.4803786134386,23.5697765902649,23.1808953910703,23.4848485122799,753932.050732274,0.0,1.0
2010-11-30,51.95,52.53,51.82,51.88,309100,23.2211244806422,23.4803786134386,23.163015795705,23.189835188753,691514.530805181,0.0,1.0
2010-12-01,53.27,53.36,52.66,52.98,337600,23.811151127696,23.8513802172679,23.5384872983757,23.6815240612978,755274.362988773,0.0,1.0
2010-12-02,53.79,53.95,53.51,53.54,390900,24.0435858674445,24.1151042489056,23.9184286998876,23.9318383964116,874516.435107557,0.0,1.0
2010-12-03,55.52,55.58,53.93,53.97,593500,24.8168783669924,24.8436977600403,24.1061644512229,24.1240440465882,1327770.54038458,0.0,1.0
2010-12-06,55.87,56.04,55.14,55.24,673100,24.9733248264385,25.0493131067408,24.6470222110223,24.6917211994355,1505850.6330798,0.0,1.0
2010-12-07,54.55,56.16,54.12,56.16,1405700,24.3832981793846,25.1029518928367,24.191092529208,25.1029518928367,3144813.8982622,0.0,1.0
2010-12-08,54.8,54.88,54.33,54.52,369800,24.4950456504175,24.5308048411481,24.2849604048756,24.3698884828607,827311.787420759,0.0,1.0
2010-12-09,54.81,55.17,54.57,54.99,442300,24.4995155492589,24.6604319075463,24.3922379770672,24.5799737284026,989507.851747433,0.0,1.0
2010-12-10,55.56,55.66,54.82,54.82,299900,24.8347579623576,24.8794569507708,24.5039854481002,24.5039854481002,670932.409538901,0.0,1.0
2010-12-13,56.11,56.53,55.78,55.89,371600,25.0806023986301,25.2683381499654,24.9330957368666,24.9822646241211,831338.724190247,0.0,1.0
2010-12-14,56.35,56.6,55.97,56.04,265400,25.1878799708217,25.2996274418546,25.0180238148516,25.0493131067408,593749.454790344,0.0,1.0
2010-12-15,56.78,57.12,56.1,56.1,414000,25.3800856209983,25.5320621816031,25.0761324997888,25.0761324997888,926195.456982677,0.0,1.0
2010-12-16,56.4,56.87,56.15,56.82,369900,25.2102294650283,25.4203147105702,25.0984819939953,25.3979652163636,827535.506130173,0.0,1.0
2010-12-17,55.92,56.18,55.43,56.04,467500,24.995674320645,25.1118916905193,24.7766492774205,25.0493131067408,1045884.9665203,0.0,1.0
2010-12-20,55.24,55.79,55.15,55.68,302800,24.6917211994355,24.9375656357079,24.6514921098636,24.8883967484534,677420.252111967,0.0,1.0
2010-12-21,55.2,55.38,55.08,55.27,517500,24.6738416040702,24.7542997832139,24.6202028179744,24.7051308959594,1157744.32122835,0.0,1.0
2010-12-22,55.88,55.93,55.19,55.26,345600,24.9777947252798,25.0001442194864,24.6693717052289,24.7006609971181,773171.85974206,0.0,1.0
2010-12-23,56.63,56.65,55.83,55.98,271400,25.3130371383786,25.3219769360612,24.9554452310732,25.0224937136929,607172.577355309,0.0,1.0
2010-12-27,56.42,56.54,56.0,56.28,124400,25.2191692627109,25.2728080488067,25.0314335113756,25.1565906789325,278306.074513635,0.0,1.0
2010-12-28,56.45,56.77,56.33,56.52,143700,25.2325789592348,25.375615722157,25.178940173139,25.2638682511241,321483.785430944,0.0,1.0
2010-12-29,57.61,57.71,57.08,57.08,307600,25.7510872248276,25.7957862132408,25.5141825862378,25.5141825862378,688158.750163942,0.0,1.0
2010-12-30,57.54,57.87,57.07,57.3,612400,25.7197979329384,25.8673045947019,25.5097126873965,25.6125203607468,1370053.37646423,0.0,1.0
2010-12-31,57.2,57.46,56.82,57.1,262600,25.7868464155582,25.9040593538107,25.6155351981121,25.7417645162303,582495.422586355,0.49,1.0
2011-01-03,57.57,57.9,57.42,57.85,210800,25.9536494430714,26.1024197108535,25.8860265940795,26.0798787611895,467593.431383106,0.0,1.0
2011-01-04,56.31,57.5,56.0,57.45,556700,25.3856175115399,25.9220921135419,25.2458636236234,25.8995511638779,1234863.67766117,0.0,1.0
2011-01-05,56.25,56.49,56.07,56.39,295400,25.3585683719431,25.4667649303301,25.2774209531529,25.4216830310022,655251.895780692,0.0,1.0
2011-01-06,55.96,56.54,55.5,56.48,351100,25.2278308638922,25.489305879994,25.0204541269839,25.4622567403973,778804.80910156,0.0,1.0
2011-01-07,56.69,56.86,56.19,56.29,393700,25.5569287289859,25.6335679578433,25.3315192323464,25.3766011316743,873299.49684786,0.0,1.0
2011-01-10,56.26,56.5,55.85,56.46,291800,25.3630765618759,25.4712731202629,25.1782407746315,25.4532403605317,647266.429210581,0.0,1.0
2011-01-11,57.0,57.09,56.61,56.76,300500,25.6966826169024,25.7372563262975,25.5208632095236,25.5884860585154,666564.640088346,0.0,1.0
2011-01-12,57.13,57.47,57.09,57.43,220800,25.7552890860286,25.9085675437435,25.7372563262975,25.8905347840123,489775.282966746,0.0,1.0
2011-01-13,56.57,57.21,56.46,57.2,247400,25.5028304497924,25.791354605491,25.4532403605317,25.7868464155582,548779.008179225,0.0,1.0
2011-01-14,57.34,57.42,56.2,56.36,394500,25.8499610746172,25.8860265940795,25.3360274222792,25.4081584612038,875074.044974552,0.0,1.0
2011-01-18,57.17,57.59,57.05,57.37,267100,25.7733218457598,25.962665822937,25.7192235665663,25.8634856444156,592477.255798993,0.0,1.0
2011-01-19,56.68,57.31,56.52,57.22,216900,25.5524205390531,25.8364365048189,25.4802895001285,25.7958627954237,481124.360849126,0.0,1.0
2011-01-20,56.24,56.46,55.86,56.13,356400,25.3540601820103,25.4532403605317,25.1827489645643,25.3044700927496,790561.190440889,0.0,1.0
2011-01-21,56.02,56.77,55.73,56.65,323600,25.254880003489,25.5929942484482,25.124142495438,25.5388959692547,717804.717246551,0.0,1.0
2011-01-24,56.24,56.27,55.6,56.17,232600,25.3540601820103,25.3675847518087,25.0655360263118,25.3225028524808,515949.86783544,0.0,1.0
2011-01-25,56.32,56.38,55.68,56.1,308800,25.3901257014727,25.4171748410694,25.1016015457741,25.2909455229513,684975.576902766,0.0,1.0
2011-01-26,56.47,56.69,56.06,56.42,318000,25.4577485504645,25.5569287289859,25.2729127632201,25.4352076008006,705382.880359715,0.0,1.0
2011-01-27,57.05,57.35,56.45,56.45,360900,25.7192235665663,25.85446926455,25.4487321705989,25.4487321705989,800543.023653526,0.0,1.0
2011-01-28,55.84,57.14,55.81,56.88,678900,25.1737325846987,25.7597972759614,25.1602080149004,25.6425843377089,1505925.90401324,0.0,1.0
2011-01-31,56.61,56.8,56.16,56.21,552400,25.5208632095236,25.6065188182466,25.317994662548,25.340535612212,1225325.48148021,0.0,1.0
2011-02-01,57.96,58.02,56.81,56.98,326900,26.1294688504502,26.1565179900469,25.6110270081794,25.6876662370368,725124.728269153,0.0,1.0
2011-02-02,58.27,58.58,58.11,58.38,232700,26.2692227383667,26.4089766262832,26.197091699442,26.3188128276274,516171.686351275,0.0,1.0
2011-02-03,58.91,59.04,58.24,58.3,301200,26.5577468940652,26.6163533631915,26.2556981685683,26.282747308165,668117.369699202,0.0,1.0
2011-02-04,59.0,59.6,58.81,59.22,356200,26.5983206034603,26.8688119994277,26.5126649947373,26.6975007819817,790117.553409216,0.0,1.0
2011-02-07,58.88,59.55,58.88,59.15,408800,26.5442223242669,26.8462710497638,26.5442223242669,26.6659434524522,906794.092739154,0.0,1.0
2011-02-08,59.43,59.51,58.83,59.1,235100,26.7921727705703,26.8282382900326,26.5216813746029,26.6434025027882,521495.330731349,0.0,1.0
2011-02-09,58.42,59.66,58.3,59.36,395600,26.3368455873585,26.8958611390245,26.282747308165,26.7606154410408,877514.048648753,0.0,1.0
2011-02-10,59.45,59.58,58.25,58.32,498100,26.8011891504359,26.8597956195622,26.2602063585011,26.2917636880306,1104878.02738105,0.0,1.0
2011-02-11,60.13,60.51,59.23,59.23,261000,27.1077460658656,27.2790572833116,26.7020089719145,26.7020089719145,578946.326332973,0.0,1.0
2011-02-14,60.42,60.64,60.22,60.24,189700,27.2384835739165,27.3376637524379,27.1483197752607,27.1573361551263,420789.724541629,0.0,1.0
2011-02-15,60.47,60.96,60.4,60.65,148800,27.2610245235805,27.4819258302872,27.2294671940509,27.3421719423707,330065.951564545,0.0,1.0
2011-02-16,61.1,61.81,60.73,60.79,394600,27.5450404893462,27.8651219745743,27.378237461833,27.4052866014297,875295.863490389,0.0,1.0
2011-02-17,61.91,61.93,61.09,61.32,276300,27.9102038739022,27.9192202537678,27.5405322994134,27.6442206678676,612884.559255941,0.0,1.0
2011-02-18,61.49,62.33,61.33,62.31,300100,27.720859896725,28.0995478510794,27.6487288578004,28.0905314712138,665677.366025002,0.0,1.0
2011-02-22,60.19,61.39,59.8,60.91,3101900,27.1347952054623,27.6757779973971,26.9589757980835,27.4593848806232,6880588.54272894,0.0,1.0
2011-02-23,59.13,59.95,58.98,59.75,711300,26.6569270725866,27.0265986470754,26.5893042235948,26.9364348484196,1577795.10314423,0.0,1.0
2011-02-24,60.32,60.99,59.6,60.08,758200,27.1934016745886,27.4954504000855,26.8688119994277,27.0852051162016,1681827.9870715,0.0,1.0
2011-02-25,61.26,61.69,60.73,60.73,422200,27.6171715282709,27.8110236953808,27.378237461833,27.378237461833,936517.77386123,0.0,1.0
2011-02-28,61.85,61.86,61.28,61.82,852100,27.8831547343055,27.8876629242382,27.6261879081364,27.8696301645071,1890115.57344186,0.0,1.0
2011-03-01,60.7,61.89,60.37,61.66,1164000,27.3647128920346,27.9011874940366,27.2159426242526,27.7974991255825,2581967.52433556,0.0,1.0
2011-03-02,60.81,61.05,60.45,60.76,450700,27.4143029812953,27.5224995396823,27.2520081437149,27.3917620316314,999736.050874602,0.0,1.0
2011-03-03,61.3,61.51,60.48,61.22,569700,27.635204288002,27.7298762765906,27.2655327135132,27.5991387685397,1263700.0847199,0.0,1.0
2011-03-04,61.47,61.64,61.2,61.55,494700,27.7118435168594,27.7884827457169,27.5901223886741,27.7479090363218,1097336.19784261,0.0,1.0
2011-03-07,61.82,62.25,61.18,61.69,623500,27.8696301645071,28.0634823316171,27.5811060088085,27.8110236953808,1383038.44623988,0.0,1.0
2011-03-08,61.0,61.9,60.5,61.8,680100,27.4999585900183,27.9056956839694,27.2745490933788,27.8606137846415,1508587.72620328,0.0,1.0
2011-03-09,60.71,61.24,60.08,61.16,519700,27.3692210819674,27.6081551484053,27.0852051162016,27.572089628943,1152790.82680171,0.0,1.0
2011-03-10,59.24,60.31,59.03,60.3,467500,26.7065171618473,27.1888934846558,26.6118451732587,27.184385294723,1037001.56153512,0.0,1.0
2011-03-11,59.38,59.38,58.36,58.42,402800,26.7696318209064,26.7696318209064,26.3097964477618,26.3368455873585,893484.98178897,0.0,1.0
2011-03-14,60.01,60.05,58.88,59.17,458500,27.0536477866721,27.0716805464033,26.5442223242669,26.6749598323178,1017037.89510984,0.0,1.0
2011-03-15,59.19,59.49,57.39,58.04,773000,26.6839762121833,26.819221910167,25.8725020242812,26.1655343699125,1714657.12741528,0.0,1.0
2011-03-16,58.14,58.78,57.28,58.71,821200,26.2106162692404,26.499140424939,25.8229119350205,26.4675830954094,1821573.65204842,0.0,1.0
2011-03-17,58.51,58.91,58.11,58.87,486600,26.3774192967536,26.5577468940652,26.197091699442,26.5397141343341,1079368.89805987,0.0,1.0
2011-03-18,58.79,59.34,58.61,59.09,393100,26.5036486148718,26.7515990611752,26.4225011960815,26.6388943128555,871968.585752841,0.0,1.0
2011-03-21,59.85,60.08,59.53,59.53,354100,26.9815167477475,27.0852051162016,26.8372546698982,26.8372546698982,785459.36457665,0.0,1.0
2011-03-22,60.45,60.67,60.03,60.03,633300,27.2520081437149,27.3511883222363,27.0626641665377,27.0626641665377,1404776.66079185,0.0,1.0
2011-03-23,60.57,60.68,60.19,60.32,957900,27.3061064229084,27.355696512169,27.1347952054623,27.1934016745886,2124799.56319676,0.0,1.0
2011-03-24,60.83,61.18,60.43,60.8,427200,27.4233193611609,27.5811060088085,27.2429917638493,27.4097947913625,947608.69965305,0.0,1.0
2011-03-25,60.3,61.26,60.22,60.94,397300,27.184385294723,27.6171715282709,27.1483197752607,27.4729094504216,881284.963417971,0.0,1.0
2011-03-28,60.2,60.86,60.19,60.78,144584,27.1393033953951,27.4368439309593,27.1347952054623,27.4007784114969,320714.082936884,0.0,1.0
2011-03-29,60.58,60.75,60.19,60.59,130673,27.3106146128411,27.3872538416986,27.1347952054623,27.3151228027739,289856.909198884,0.0,1.0
2011-03-30,61.29,61.34,60.92,60.95,317700,27.6306960980692,27.6532370477332,27.463893070556,27.4774176403544,704717.424812206,0.0,1.0
2011-03-31,61.39,61.72,61.26,61.36,352900,27.6757779973971,27.8245482651792,27.6171715282709,27.6622534275988,782797.542386615,0.0,1.0
2011-04-01,61.63,62.16,61.22,61.27,351300,28.0184004322892,28.2593504927972,27.8320051024622,27.8547362402459,772728.587855044,0.52,1.0
2011-04-04,61.46,61.78,61.31,61.78,285200,27.9411145638243,28.0865938456405,27.872921150473,28.0865938456405,627333.314136803,0.0,1.0
2011-04-05,61.29,61.78,61.1,61.51,222300,27.8638286953594,28.0865938456405,27.7774503717811,27.9638457016081,488976.843382229,0.0,1.0
2011-04-06,61.25,61.77,60.58,61.74,400500,27.8456437851324,28.0820476180838,27.5410465388297,28.0684089354135,880950.183421423,0.0,1.0
2011-04-07,60.91,61.33,60.58,61.24,657400,27.6910720482027,27.8820136055865,27.5410465388297,27.8410975575757,1446034.0838483,0.0,1.0
2011-04-08,60.83,61.35,60.49,61.27,236400,27.6547022277487,27.8911060607,27.5001304908189,27.8547362402459,519991.568940884,0.0,1.0
2011-04-11,60.63,61.12,60.27,61.03,296500,27.5637776766135,27.7865428268946,27.4001134845703,27.7456267788838,652189.087102252,0.0,1.0
2011-04-12,59.68,60.63,59.12,60.63,427400,27.1318860587217,27.5637776766135,26.8772973155433,27.5637776766135,940120.120834746,0.0,1.0
2011-04-13,60.15,60.6,59.65,59.97,373300,27.3455587538892,27.5501389939433,27.1182473760514,27.2637266578676,821120.358230256,0.0,1.0
2011-04-14,59.85,59.97,59.38,59.76,330700,27.2091719271865,27.2637266578676,26.995499232019,27.1682558791757,727416.293776441,0.0,1.0
2011-04-15,59.53,59.91,59.4,59.72,396400,27.0636926453703,27.2364492925271,27.0045916871325,27.1500709689487,871931.717124226,0.0,1.0
2011-04-18,58.95,59.03,58.1,59.0,381300,26.8000114470785,26.8363812675325,26.4135821047542,26.8227425848623,838717.365639421,0.0,1.0
2011-04-19,59.0,59.49,58.87,59.16,238700,26.8227425848623,27.0455077351433,26.7636416266244,26.8954822257704,525050.708571019,0.0,1.0
2011-04-20,60.05,60.27,59.42,59.77,309100,27.3000964783217,27.4001134845703,27.013684142246,27.1728021067325,679904.373771689,0.0,1.0
2011-04-21,60.5,60.87,60.06,60.58,279000,27.5046767183757,27.6728871379757,27.3046427058784,27.5410465388297,613695.633394699,0.0,1.0
2011-04-25,60.19,60.71,60.1,60.59,181600,27.3637436641162,27.6001474970676,27.3228276161054,27.5455927663865,399452.068188091,0.0,1.0
2011-04-26,60.14,60.59,60.03,60.19,288600,27.3410125263325,27.5455927663865,27.2910040232082,27.3637436641162,634812.042285699,0.0,1.0
2011-04-27,60.16,60.27,59.15,60.23,460700,27.350104981446,27.4001134845703,26.8909359982136,27.3819285743433,1013367.6641754,0.0,1.0
2011-04-28,60.35,60.52,59.84,59.89,241200,27.4364833050244,27.5137691734892,27.2046256996298,27.2273568374136,530549.773386384,0.0,1.0
2011-04-29,61.04,61.04,60.15,60.2,273000,27.7501730064405,27.7501730064405,27.3455587538892,27.368289891673,600497.877837824,0.0,1.0
2011-05-02,61.38,62.33,60.64,60.75,462000,27.9047447433703,28.3366363612621,27.5683239041703,27.6183324072946,1016227.17787939,0.0,1.0
2011-05-03,61.24,61.94,60.83,61.41,964000,27.8410975575757,28.1593334865486,27.6547022277487,27.9183834260405,2120439.39280462,0.0,1.0
2011-05-04,60.24,61.16,59.91,61.15,324900,27.3864748019,27.8047277371216,27.2364492925271,27.8001815095649,714658.463404795,0.0,1.0
2011-05-05,59.58,59.85,58.8,59.6,463100,27.0864237831541,27.2091719271865,26.7318180337271,27.0955162382676,1018646.76639815,0.0,1.0
2011-05-06,59.32,60.54,58.85,60.4,393800,26.9682218666785,27.5228616286027,26.7545491715109,27.4592144428081,866212.689716244,0.0,1.0
2011-05-09,59.78,59.87,58.88,59.43,189000,27.1773483342892,27.2182643823,26.7681878541812,27.0182303698028,415729.300041571,0.0,1.0
2011-05-10,60.37,60.59,59.7,60.13,171300,27.4455757601379,27.5455927663865,27.1409785138352,27.3364662987757,376795.921148788,0.0,1.0
2011-05-11,59.98,60.54,59.64,60.42,283900,27.2682728854244,27.5228616286027,27.1137011484947,27.4683068979216,624473.800432813,0.0,1.0
2011-05-12,59.8,59.94,58.88,59.6,276000,27.1864407894028,27.2500879751973,26.7681878541812,27.0955162382676,607096.75561626,0.0,1.0
2011-05-13,59.3,59.76,59.07,59.6,248200,26.9591294115649,27.1682558791757,26.8545661777595,27.0955162382676,545947.154869407,0.0,1.0
2011-05-16,59.23,59.84,58.9,59.0,253500,26.9273058186676,27.2046256996298,26.7772803092947,26.8227425848623,557605.17227798,0.0,1.0
2011-05-17,59.87,60.0,58.93,59.0,296100,27.2182643823,27.2773653405379,26.790918991965,26.8227425848623,651309.236731794,0.0,1.0
2011-05-18,60.15,60.18,59.58,59.69,302800,27.3455587538892,27.3591974365595,27.0864237831541,27.1364322862784,666046.730436971,0.0,1.0
2011-05-19,60.51,60.61,60.0,60.32,258300,27.5092229459325,27.5546852215,27.2773653405379,27.4228446223541,568163.376723478,0.0,1.0
2011-05-20,60.13,60.47,59.78,60.06,250400,27.3364662987757,27.4910380357054,27.1773483342892,27.3046427058784,550786.331906927,0.0,1.0
2011-05-23,59.44,59.94,59.36,59.65,151500,27.0227765973595,27.2500879751973,26.9864067769055,27.1182473760514,333243.3278111,0.0,1.0
2011-05-24,59.54,60.02,59.46,59.82,279600,27.0682388729271,27.2864577956514,27.031869052473,27.1955332445163,615015.408950386,0.0,1.0
2011-05-25,59.89,60.09,59.29,59.44,217900,27.2273568374136,27.3182813885487,26.9545831840082,27.0227765973595,479298.489307185,0.0,1.0
2011-05-26,60.61,60.69,59.43,59.5,363300,27.5546852215,27.5910550419541,27.0182303698028,27.0500539627001,799124.098968796,0.0,1.0
2011-05-27,60.5,60.88,60.37,60.37,213900,27.5046767183757,27.6774333655324,27.4455757601379,27.4455757601379,470499.985602602,0.0,1.0
2011-05-31,61.33,61.83,61.11,61.48,670100,27.8820136055865,28.1093249834243,27.7819965993378,27.9502070189378,1473969.33311035,0.0,1.0
2011-06-01,59.69,61.55,59.5,61.37,456900,27.1364322862784,27.9820306118351,27.0500539627001,27.9001985158135,1005009.08565605,0.0,1.0
2011-06-02,59.51,59.88,58.83,59.66,562400,27.0546001902568,27.2228106098568,26.7454567163974,27.1227936036082,1237069.62086444,0.0,1.0
2011-06-03,59.75,59.89,58.41,58.6,386800,27.163709651619,27.2273568374136,26.5545151590136,26.640893482592,850815.308233223,0.0,1.0
2011-06-06,58.9,59.94,58.57,59.65,381600,26.7772803092947,27.2500879751973,26.6272547999217,27.1182473760514,839377.253417265,0.0,1.0
2011-06-07,59.15,59.95,59.0,59.32,418500,26.8909359982136,27.2546342027541,26.8227425848623,26.9682218666785,920543.450092048,0.0,1.0
2011-06-08,58.99,59.34,58.77,58.89,298900,26.8181963573055,26.977314321792,26.7181793510569,26.7727340817379,657468.189325002,0.0,1.0
2011-06-09,59.76,59.94,58.92,59.26,307400,27.1682558791757,27.2500879751973,26.7863727644082,26.9409445013379,676165.009697242,0.0,1.0
2011-06-10,58.84,59.57,58.05,59.55,479100,26.7500029439542,27.0818775555974,26.3908509669704,27.0727851004838,1053840.78121649,0.0,1.0
2011-06-13,58.4,59.08,57.85,58.82,522000,26.5499689314569,26.8591124053163,26.2999264158353,26.7409104888406,1148204.73344814,0.0,1.0
2011-06-14,59.46,59.79,58.79,58.81,394700,27.031869052473,27.181894561846,26.7272718061704,26.7363642612839,868192.353049778,0.0,1.0
2011-06-15,58.39,59.39,57.92,59.09,562700,26.5454227039001,27.0000454595757,26.3317500087326,26.8636586328731,1237729.50864228,0.0,1.0
2011-06-16,57.89,58.48,57.54,57.81,522300,26.3181113260623,26.5863387519109,26.1589933615758,26.2817415056082,1148864.62122599,0.0,1.0
2011-06-17,58.08,58.66,57.89,58.18,415200,26.4044896496407,26.6681708479325,26.3181113260623,26.4499519252082,913284.684535766,0.0,1.0
2011-06-20,58.48,58.57,57.78,58.0,207400,26.5863387519109,26.6272547999217,26.268102822938,26.3681198291866,456202.417082655,0.0,1.0
2011-06-21,59.67,59.9,58.74,58.95,311600,27.1273398311649,27.2319030649703,26.7045406683866,26.8000114470785,685403.438587055,0.0,1.0
2011-06-22,59.48,60.14,59.3,59.35,353800,27.0409615075866,27.3410125263325,26.9591294115649,26.9818605493487,778227.652670409,0.0,1.0
2011-06-23,58.5,58.95,58.02,58.74,610600,26.5954312070244,26.8000114470785,26.3772122843001,26.7045406683866,1343091.59050467,0.0,1.0
2011-06-24,57.91,58.68,57.8,58.59,316600,26.3272037811758,26.677263303046,26.2771952780515,26.6363472550352,696401.568217784,0.0,1.0
2011-06-27,58.61,58.67,57.5,57.65,289500,26.6454397101488,26.6727170754893,26.1408084513488,26.2090018647001,636791.705619229,0.0,1.0
2011-06-28,59.23,59.31,58.76,58.88,250100,26.9273058186676,26.9636756391217,26.7136331235001,26.7681878541812,550126.444129084,0.0,1.0
2011-06-29,59.93,60.16,59.57,59.86,378700,27.2455417476406,27.350104981446,27.0818775555974,27.2137181547433,832998.338231442,0.0,1.0
2011-06-30,60.17,60.25,59.56,59.87,453000,27.5910550419541,27.6277391769608,27.3113385125276,27.4534895356787,987892.994978041,0.52,1.0
2011-07-01,60.69,61.02,59.76,59.93,365900,27.829501919498,27.9808239764008,27.4030488500445,27.4810026369338,797947.1233167,0.0,1.0
2011-07-05,59.91,60.77,59.86,60.61,411300,27.4718316031821,27.8661860545047,27.4489040188029,27.7928177844912,896954.500738342,0.0,1.0
2011-07-06,59.75,60.04,59.37,59.71,337400,27.3984633331686,27.5314433225681,27.2242136918865,27.3801212656652,735794.915023381,0.0,1.0
2011-07-07,59.89,60.52,59.81,60.29,356200,27.4626605694304,27.7515481326086,27.4259764344237,27.6460812444642,776793.564704589,0.0,1.0
2011-07-08,59.6,60.11,59.32,59.4,281500,27.329680580031,27.563541940699,27.2012861075073,27.2379702425141,613889.355598937,0.0,1.0
2011-07-11,59.04,59.25,58.72,58.91,470900,27.0728916349837,27.1691874893764,26.9261550949567,27.0132799155977,1026928.94334472,0.0,1.0
2011-07-12,59.17,59.75,58.7,58.73,394800,27.1325033543697,27.3984633331686,26.916984061205,26.9307406118325,860971.643305365,0.0,1.0
2011-07-13,59.59,60.11,59.31,59.47,506300,27.3250950631551,27.563541940699,27.1967005906315,27.270068860645,1104128.52838274,0.0,1.0
2011-07-14,59.36,59.92,59.06,59.92,311200,27.2196281750107,27.476417120058,27.0820626687354,27.476417120058,678658.498978292,0.0,1.0
2011-07-15,59.8,59.89,59.2,59.6,342000,27.4213909175478,27.4626605694304,27.1462599049972,27.329680580031,745826.499519847,0.0,1.0
2011-07-18,58.42,59.23,58.08,59.18,473700,26.7885895886813,27.1600164556247,26.6326820149026,27.1370888712455,1033035.12521214,0.0,1.0
2011-07-19,59.3,59.51,58.68,58.86,367500,27.1921150737556,27.2884109281484,26.9078130274533,26.9903523312185,801436.370098081,0.0,1.0
2011-07-20,59.63,60.05,59.43,59.58,409300,27.3434371306585,27.5360288394439,27.2517267931416,27.3205095462793,892592.942261616,0.0,1.0
2011-07-21,60.31,60.76,59.84,59.9,359100,27.6552522782159,27.8616005376289,27.4397329850512,27.4672460863063,783117.824495838,0.0,1.0
2011-07-22,60.21,60.67,59.79,60.24,314500,27.6093971094574,27.8203308857463,27.416805400672,27.623153660085,685855.070464889,0.0,1.0
2011-07-25,60.46,60.68,59.73,60.1,407100,27.7240350313535,27.8249164026221,27.3892922994169,27.5589564238232,887795.227937222,0.0,1.0
2011-07-26,59.29,60.44,59.09,60.38,352300,27.1875295568798,27.7148639976019,27.0958192193629,27.6873508963468,768288.525674975,0.0,1.0
2011-07-27,57.79,59.24,57.69,59.18,561000,26.4997020255032,27.1646019725006,26.4538468567447,27.1370888712455,1223417.15272115,0.0,1.0
2011-07-28,57.58,58.32,57.18,57.73,532000,26.4034061711104,26.7427344199229,26.2199854960767,26.4721889242481,1160174.55480865,0.0,1.0
2011-07-29,56.76,57.25,56.15,57.25,726000,26.0273937872912,26.2520841142076,25.7476772578647,26.2520841142076,1583245.7270509,0.0,1.0
2011-08-01,56.79,57.64,56.16,57.64,329400,26.0411503379188,26.4309192723655,25.7522627747406,26.4309192723655,718348.681116482,0.0,1.0
2011-08-02,54.73,56.71,54.55,56.62,782900,25.0965338614949,26.004466202912,25.0139945577297,25.9631965510294,1707332.0657137,0.0,1.0
2011-08-03,55.34,55.48,52.86,54.64,1411100,25.3762503909214,25.4404476271832,24.239042205712,25.0552642096123,3077297.58325279,0.0,1.0
2011-08-04,53.35,54.74,52.86,54.71,2089600,24.4637325326284,25.1011193783707,24.239042205712,25.0873628277432,4556956.29648149,0.0,1.0
2011-08-05,52.74,53.89,50.84,53.57,2290200,24.1840160032019,24.711350443924,23.3127677967915,24.5646139038969,4994420.61169693,0.0,1.0
2011-08-08,50.21,51.7,50.0,50.07,2048200,23.0238802336133,23.7071222481141,22.9275843792206,22.9596829973515,4466672.0360133,0.0,1.0
2011-08-09,53.71,53.78,50.53,50.76,1892200,24.6288111401588,24.6609097582897,23.1706167736403,23.2760836617847,4126470.4748288,0.0,1.0
2011-08-10,52.18,53.68,51.59,53.2,1792300,23.9272270581546,24.6150545895312,23.6566815624798,24.3949497794907,3908610.62891644,0.0,1.0
2011-08-11,54.22,54.58,51.54,52.15,1027200,24.8626725008268,25.0277511083572,23.6337539781006,23.9134705075271,2240096.43364557,0.0,1.0
2011-08-12,54.4,55.76,53.98,54.96,937800,24.945211804592,25.5688420997068,24.7526200958066,25.2020007496393,2045134.769736,0.0,1.0
2011-08-15,54.75,55.33,54.27,55.08,707800,25.1057048952466,25.3716648740455,24.885600085206,25.2570269521494,1543555.54491271,0.0,1.0
2011-08-16,54.32,54.57,53.7,54.37,708000,24.9085276695853,25.0231655914814,24.6242256232829,24.9314552539645,1543991.70076038,0.0,1.0
2011-08-17,55.21,55.57,54.62,54.68,466200,25.3166386715354,25.4817172790658,25.0460931758606,25.0736062771156,1016679.28092442,0.0,1.0
2011-08-18,52.93,54.19,52.47,54.19,814300,24.2711408238429,24.8489159501993,24.0602070475541,24.8489159501993,1775808.53379828,0.0,1.0
2011-08-19,50.69,52.75,50.58,51.8,951400,23.2439850436538,24.1886015200777,23.1935443580196,23.7529774168725,2074793.36737773,0.0,1.0
2011-08-22,49.81,52.18,49.68,52.18,1280700,22.8404595585796,23.9272270581546,22.7808478391936,23.9272270581546,2792923.97057037,0.0,1.0
2011-08-23,52.09,52.13,49.67,50.29,950800,23.885957406272,23.9042994737754,22.7762623223177,23.0605643686201,2073484.89983471,0.0,1.0
2011-08-24,52.88,53.4,51.94,52.13,735500,24.2482132394637,24.4866601170076,23.8171746531344,23.9042994737754,1603963.12981534,0.0,1.0
2011-08-25,52.77,54.27,52.37,53.55,828400,24.1977725538294,24.885600085206,24.0143518787957,24.5554428701453,1806557.52105918,0.0,1.0
2011-08-26,52.28,52.94,51.35,52.2,843000,23.9730822269131,24.2757263407188,23.5466291574596,23.9363980919063,1838396.89793927,0.0,1.0
2011-08-29,53.65,53.69,52.95,53.3,406700,24.6012980389037,24.6196401064071,24.2803118575946,24.4408049482492,886922.916241875,0.0,1.0
2011-08-30,54.65,54.98,53.03,53.91,791400,25.0598497264881,25.211171783391,24.3169959926014,24.7205214776756,1725868.68923979,0.0,1.0
2011-08-31,55.81,55.97,55.08,55.26,788300,25.591769684086,25.6651379540995,25.2570269521494,25.3395662559146,1719108.27360086,0.0,1.0
2011-09-01,55.52,56.24,55.23,56.07,777600,25.4587896946866,25.7889469097473,25.3258097052871,25.710993122858,1695773.93575038,0.0,1.0
2011-09-02,53.88,54.86,53.69,54.28,799300,24.7067649270481,25.1561455808808,24.6196401064071,24.8901856020819,1743096.84522285,0.0,1.0
2011-09-06,52.78,53.01,51.67,51.93,764600,24.2023580707053,24.3078249588497,23.6933656974866,23.8125891362585,1667423.80565168,0.0,1.0
2011-09-07,54.04,54.19,52.97,53.45,531600,24.7801331970616,24.8489159501993,24.2894828913463,24.5095877013868,1159302.24311331,0.0,1.0
2011-09-08,53.37,53.97,53.1,53.65,629700,24.4729035663801,24.7480345789307,24.3490946107323,24.6012980389037,1373236.68639663,0.0,1.0
2011-09-09,51.75,53.06,51.62,52.73,903400,23.7300498324933,24.3307525432289,23.6704381131073,24.179430486326,1970115.96393634,0.0,1.0
2011-09-12,51.23,51.73,50.27,50.85,1188100,23.4916029549494,23.7208787987416,23.0513933348684,23.3173533136674,2590983.81309804,0.0,1.0
2011-09-13,52.16,52.39,51.25,51.61,721500,23.9180560244029,24.0235229125473,23.5007739887011,23.6658525962315,1573432.22047827,0.0,1.0
2011-09-14,52.0,52.6,51.85,52.44,833000,23.8446877543894,24.1198187669401,23.7759050012518,24.0464504969266,1816589.10555565,0.0,1.0
2011-09-15,53.29,53.47,52.52,52.98,635200,24.4362194313733,24.5187587351385,24.0831346319333,24.2940684082221,1385230.97220762,0.0,1.0
2011-09-16,53.11,54.02,53.06,53.58,731000,24.3536801276081,24.7709621633099,24.3307525432289,24.5691994207728,1594149.62324271,0.0,1.0
2011-09-19,52.42,52.64,51.46,52.05,618800,24.0372794631749,24.1381608344434,23.5970698430938,23.8676153387686,1349466.19269848,0.0,1.0
2011-09-20,52.03,52.96,51.91,52.47,499100,23.858444305017,24.2848973744705,23.8034181025068,24.0602070475541,1088426.91786653,0.0,1.0
2011-09-21,50.43,51.89,50.41,51.84,765800,23.1247616048819,23.7942470687551,23.1155905711302,23.7713194843759,1670040.74073771,0.0,1.0
2011-09-22,48.45,48.68,47.58,48.51,1308900,22.2168292634648,22.3222961516092,21.8178892952663,22.2443423647198,2854421.94509218,0.0,1.0
2011-09-23,49.34,49.51,47.85,47.96,742600,22.6249402654149,22.7028940523042,21.9416982509141,21.9921389365484,1619446.66240771,0.0,1.0
2011-09-26,50.51,50.65,47.93,49.71,833200,23.1614457398886,23.2256429761505,21.9783823859209,22.7946043898211,1817025.26140332,0.0,1.0
2011-09-27,51.78,53.11,51.63,51.83,926100,23.7438063831209,24.3536801276081,23.6750236299832,23.7667339675001,2019619.65264716,0.0,1.0
2011-09-28,50.71,52.04,50.49,52.02,592100,23.2531560774055,23.8630298218928,23.152274706137,23.8538587881411,1291239.38703421,0.0,1.0
2011-09-29,51.74,51.82,50.79,51.42,676000,23.7254643156175,23.7621484506242,23.2898402124123,23.5787277755905,1474206.76513279,0.0,1.0
2011-09-30,50.15,51.03,50.11,50.22,653400,23.2348140099022,23.6425236076831,23.2162817554576,23.2672454551802,1410297.92560573,0.52,1.0
2011-10-03,48.45,49.86,48.23,49.53,907600,22.4471931960072,23.1004551651789,22.3452657965619,22.947564066011,1958962.95879976,0.0,1.0
2011-10-04,47.48,47.85,46.02,47.64,1300000,21.9977860257259,22.1692093793383,21.3213587384984,22.0719150435043,2805918.73781367,0.0,1.0
2011-10-05,49.91,50.13,47.13,47.94,1004400,23.1236204832346,23.2255478826799,21.8356287993358,22.2109069518387,2167895.98481542,0.0,1.0
2011-10-06,50.6,50.63,49.12,49.71,637800,23.4433018724038,23.4572010632372,22.757608457954,23.0309592110117,1376626.90075197,0.0,1.0
2011-10-07,49.84,51.21,49.75,50.9,667200,23.0911890379566,23.7259187526837,23.0494914654563,23.5822937807382,1440083.83220714,0.0,1.0
2011-10-10,51.38,51.45,50.66,50.72,327800,23.8046808340732,23.8371122793513,23.4711002540706,23.4988986357375,707523.201734863,0.0,1.0
2011-10-11,51.28,51.46,50.63,51.21,458800,23.7583501979618,23.8417453429624,23.4572010632372,23.7259187526837,990273.474545315,0.0,1.0
2011-10-12,52.23,52.8,51.92,52.29,528700,24.1984912410207,24.4625758668561,24.0548662690752,24.2262896226876,1141145.56667853,0.0,1.0
2011-10-13,51.08,52.06,50.77,51.93,542100,23.6656889257388,24.1197291596312,23.5220639537933,24.0594993326863,1170068.1136683,0.0,1.0
2011-10-14,51.63,51.84,50.96,51.8,361000,23.9205074243519,24.017801760186,23.6100921624051,23.9992695057414,779182.049500565,0.0,1.0
2011-10-17,50.69,51.84,50.59,51.58,412600,23.4849994449041,24.017801760186,23.4386688087926,23.8973421062962,890555.439401476,0.0,1.0
2011-10-18,50.86,51.42,50.45,50.73,609000,23.5637615262936,23.8232130885178,23.3738059182366,23.5035316993487,1314465.00871425,0.0,1.0
2011-10-19,50.63,51.36,50.43,50.98,494100,23.4572010632372,23.7954147068509,23.3645397910143,23.6193582896274,1066464.9602721,0.0,1.0
2011-10-20,50.94,51.2,49.75,50.69,525200,23.6008260351828,23.7212856890726,23.0494914654563,23.4849994449041,1133591.17007672,0.0,1.0
2011-10-21,51.38,51.75,51.09,51.64,392500,23.8046808340732,23.9761041876857,23.67032198935,23.9251404879631,847171.618916821,0.0,1.0
2011-10-24,51.93,51.95,51.32,51.6,469800,24.0594993326863,24.0687654599086,23.7768824524064,23.9066082335185,1014015.86386528,0.0,1.0
2011-10-25,50.64,51.61,50.63,51.61,387100,23.4618341268484,23.9112412971296,23.4572010632372,23.9112412971296,835516.264159746,0.0,1.0
2011-10-26,51.31,51.59,50.35,51.28,538900,23.7722493887952,23.9019751699073,23.3274752821251,23.7583501979618,1163161.23677522,0.0,1.0
2011-10-27,53.63,53.94,52.5,52.99,702600,24.8471201465813,24.9907451185269,24.3235839585217,24.5506040754679,1516491.15783683,0.0,1.0
2011-10-28,53.4,53.88,53.06,53.37,394200,24.7405596835249,24.96294673686,24.5830355207459,24.7266604926915,850840.897266269,0.0,1.0
2011-10-31,52.61,53.52,52.59,53.05,492600,24.3745476582443,24.7961564468587,24.365281531022,24.5784024571348,1063227.36172847,0.0,1.0
2011-11-01,50.21,51.04,50.1,50.95,991000,23.262612391569,23.6471566712942,23.2116486918464,23.6054590987939,2138973.43782565,0.0,1.0
2011-11-02,51.33,51.95,50.82,50.91,866900,23.7815155160175,24.0687654599086,23.545229271849,23.5869268443493,1871116.1183159,0.0,1.0
2011-11-03,52.55,52.69,51.03,51.61,508200,24.3467492765774,24.4116121671335,23.6425236076831,23.9112412971296,1096898.38658224,0.0,1.0
2011-11-04,51.37,51.86,50.83,51.72,439800,23.8000477704621,24.0270678874083,23.5498623354601,23.9622049968522,949263.892992654,0.0,1.0
2011-11-07,51.6,51.7,51.1,51.39,326000,23.9066082335185,23.9529388696299,23.6749550529611,23.8093138976844,703638.083482504,0.0,1.0
2011-11-08,52.3,52.35,51.35,51.65,339900,24.2309226862988,24.2540880043545,23.7907816432398,23.9297735515742,733639.829986819,0.0,1.0
2011-11-09,50.25,51.24,50.22,51.15,519200,23.2811446460136,23.7398179435172,23.2672454551802,23.6981203710169,1120640.7759022,0.0,1.0
2011-11-10,50.08,50.91,49.68,50.87,503300,23.2023825646241,23.5869268443493,23.0170600201782,23.5683945899047,1086322.23133971,0.0,1.0
2011-11-11,50.83,51.14,50.4,50.55,313900,23.5498623354601,23.6934873074057,23.3506406001808,23.420136554348,677521.455230548,0.0,1.0
2011-11-14,50.5,51.02,49.95,50.45,369900,23.3969712362923,23.6378905440719,23.1421527376792,23.3738059182366,798391.800859443,0.0,1.0
2011-11-15,49.87,50.28,49.6,49.96,315300,23.10508822879,23.2950438368471,22.9799955112891,23.1467858012904,680543.21387127,0.0,1.0
2011-11-16,49.61,50.26,49.38,49.44,330000,22.9846285749002,23.2857777096248,22.8780681118438,22.9058664935107,712271.679598855,0.0,1.0
2011-11-17,47.97,49.69,47.67,49.67,732100,22.2248061426721,23.0216930837894,22.0858142343377,23.0124269565671,1580163.92919491,0.0,1.0
2011-11-18,48.49,48.62,47.75,48.33,491100,22.4657254504518,22.5259552773967,22.1228787432269,22.3915964326734,1059989.76318484,0.0,1.0
2011-11-21,47.94,48.04,47.14,47.62,382800,22.2109069518387,22.2572375879501,21.8402618629469,22.062648916282,826235.14833467,0.0,1.0
2011-11-22,48.12,48.38,47.59,47.85,562000,22.2943020968393,22.4147617507291,22.0487497254485,22.1692093793383,1213020.25434714,0.0,1.0
2011-11-23,46.56,47.5,46.14,47.5,553700,21.5715441735004,22.0070521529482,21.3769555018322,22.0070521529482,1195105.54240571,0.0,1.0
2011-11-25,45.9,46.49,45.79,46.12,277100,21.2657619751647,21.5391127282224,21.2147982754421,21.3676893746099,598092.370960128,0.0,1.0
2011-11-28,47.43,48.02,47.27,47.43,506300,21.9746207076702,22.2479714607278,21.9004916898918,21.9746207076702,1092797.42842697,0.0,1.0
2011-11-29,48.1,48.22,47.59,47.7,317100,22.285035969617,22.3406327329508,22.0487497254485,22.0997134251711,684428.332123627,0.0,1.0
2011-11-30,50.37,50.66,49.55,49.72,660700,23.3367414093474,23.4711002540706,22.9568301932333,23.0355922746228,1426054.23851807,0.0,1.0
2011-12-01,49.59,50.85,49.02,50.52,692400,22.9753624476779,23.5591284626824,22.7112778218425,23.4062373635146,1494475.48774014,0.0,1.0
2011-12-02,48.09,49.92,48.02,49.91,1091200,22.2804029060059,23.1282535468458,22.2479714607278,23.1236204832346,2355245.02054021,0.0,1.0
2011-12-05,47.55,48.63,47.18,48.61,1082400,22.0302174710039,22.5305883410078,21.8587941173915,22.5213222137855,2336251.10908425,0.0,1.0
2011-12-06,47.49,47.78,46.89,47.68,619700,22.0024190893371,22.1367779340603,21.7244352726682,22.0904472979488,1337559.87832548,0.0,1.0
2011-12-07,48.53,48.77,47.24,47.55,784200,22.4842577048963,22.5954512315639,21.8865924990584,22.0302174710039,1692616.51861037,0.0,1.0
2011-12-08,47.33,48.55,47.23,48.15,677000,21.9282900715587,22.4935238321186,21.8819594354472,22.3082012876728,1461236.1426922,0.0,1.0
2011-12-09,48.14,48.35,47.22,47.56,635100,22.3035682240616,22.4008625598957,21.8773263718361,22.0348505346151,1370799.22337343,0.0,1.0
2011-12-12,47.54,47.63,47.16,47.56,621300,22.0255844073928,22.0672819798931,21.8495279901692,22.0348505346151,1341013.31677202,0.0,1.0
2011-12-13,47.18,48.04,46.64,47.5,618000,21.8587941173915,22.2572375879501,21.6086086823896,22.0070521529482,1333890.59997604,0.0,1.0
2011-12-14,46.56,47.25,46.36,46.82,589600,21.5715441735004,21.8912255626695,21.4788829012774,21.6920038273902,1272592.06754995,0.0,1.0
2011-12-15,47.01,47.3,46.74,47.18,504500,21.780032036002,21.9143908807253,21.654939318501,21.8587941173915,1088912.31017461,0.0,1.0
2011-12-16,47.44,47.57,46.66,47.09,561400,21.9792537712813,22.0394835982262,21.6178748096119,21.8170965448912,1211725.21492969,0.0,1.0
2011-12-19,47.26,47.88,46.92,47.72,553400,21.8958586262807,22.1831085701718,21.7383344635017,22.1089795523934,1194458.02269699,0.0,1.0
2011-12-20,48.04,48.32,47.9,47.9,695000,22.2572375879501,22.3869633690623,22.1923746973941,22.1923746973941,1500087.32521577,0.0,1.0
2011-12-21,48.45,48.5,47.75,48.17,516000,22.4471931960072,22.4703585140629,22.1228787432269,22.3174674148951,1113733.89900912,0.0,1.0
2011-12-22,49.5,49.56,48.49,48.49,536100,22.9336648751776,22.9614632568445,22.4657254504518,22.4657254504518,1157117.71949378,0.0,1.0
2011-12-23,49.9,50.19,49.61,49.8,361100,23.1189874196235,23.2533462643467,22.9846285749002,23.072656783512,779397.889403473,0.0,1.0
2011-12-27,49.66,50.03,49.55,49.88,225000,23.0077938929559,23.1792172465684,22.9568301932333,23.1097212924012,485639.781544675,0.0,1.0
2011-12-28,49.41,50.32,49.27,50.21,443000,22.8919673026773,23.3135760912917,22.8271044121212,23.262612391569,956170.769885734,0.0,1.0
2011-12-29,49.34,49.45,48.92,49.05,412200,23.1004551651789,23.1519559772618,22.9038157008624,22.9646802969604,880413.301581042,0.52,1.0
2011-12-30,49.81,49.98,49.29,49.32,416700,23.320504089533,23.4000962536611,23.0770457051412,23.0910913811638,890024.800506602,0.0,1.0
2012-01-03,51.06,51.29,50.63,50.64,611100,23.905740590475,24.0134241066483,23.7044192341509,23.7091011261585,1305241.55409067,0.0,1.0
2012-01-04,51.28,51.58,50.75,50.86,408800,24.0087422146407,24.1491989748668,23.7606019382414,23.8121027503243,873151.280170623,0.0,1.0
2012-01-05,50.71,50.9,50.32,50.9,464800,23.7418743702112,23.8308303183544,23.5592805819173,23.8308303183544,992761.044577557,0.0,1.0
2012-01-06,50.04,50.72,49.82,50.52,469700,23.4281876057064,23.7465562622188,23.3251859815406,23.6529184220681,1003226.89896316,0.0,1.0
2012-01-09,50.4,50.5,49.7,50.08,338200,23.5967357179776,23.643554638053,23.2690032774502,23.4469151737365,722357.54147188,0.0,1.0
2012-01-10,51.01,51.58,50.94,50.99,356300,23.8823311304373,24.1491989748668,23.8495578863845,23.8729673464222,761017.12603912,0.0,1.0
2012-01-11,50.64,51.02,50.43,50.88,310300,23.7091011261585,23.8870130224448,23.6107813940002,23.8214665343393,662766.248133424,0.0,1.0
2012-01-12,51.3,51.37,50.58,50.93,366600,24.0181059986558,24.0508792427085,23.6810097741133,23.844875994377,783016.779135396,0.0,1.0
2012-01-13,50.88,50.95,50.08,50.8,413800,23.8214665343393,23.8542397783921,23.4469151737365,23.784011398279,883830.723421242,0.0,1.0
2012-01-17,50.99,51.36,50.55,51.17,412000,23.8729673464222,24.046197350701,23.6669640980907,23.9572414025578,879986.123851018,0.0,1.0
2012-01-18,52.06,52.19,50.82,50.82,375100,24.3739297912285,24.4347943873264,23.7933751822941,23.7933751822941,801171.832661448,0.0,1.0
2012-01-19,53.34,53.5,52.57,52.57,626200,24.973211968193,25.0481222403136,24.6127062836128,24.6127062836128,1337493.47270754,0.0,1.0
2012-01-20,53.25,53.3,52.93,53.04,299500,24.9310749401252,24.9544844001628,24.781254395884,24.8327552079669,639698.650712086,0.0,1.0
2012-01-23,54.08,54.51,53.61,53.68,512400,25.3196719767506,25.5209933330746,25.0996230523964,25.1323962964492,1094429.34432345,0.0,1.0
2012-01-24,53.43,53.65,52.99,53.5,363700,25.0153489962608,25.1183506204266,24.8093457479293,25.0481222403136,776822.702050037,0.0,1.0
2012-01-25,53.33,53.45,52.46,53.26,341700,24.9685300761855,25.0247127802759,24.5612054715299,24.9357568321327,729833.151747311,0.0,1.0
2012-01-26,52.67,53.64,52.34,53.63,433700,24.6595252036881,25.1136687284191,24.5050227674395,25.1089868364115,926334.907558706,0.0,1.0
2012-01-27,52.34,52.95,52.03,52.19,381100,24.5050227674395,24.7906181798991,24.3598841152059,24.4347943873264,813987.164562191,0.0,1.0
2012-01-30,51.81,51.9,51.44,51.76,1555100,24.2568824910401,24.2990195191079,24.0836524867613,24.2334730310024,3321520.43980757,0.0,1.0
2012-01-31,51.32,52.43,51.11,52.34,1055200,24.0274697826709,24.5471597955073,23.9291500505126,24.5050227674395,2253789.70361066,0.0,1.0
2012-02-01,51.84,52.23,51.73,51.98,704000,24.2709281670627,24.4535219553566,24.2194273549798,24.3364746551682,1503665.60968718,0.0,1.0
2012-02-02,51.45,51.8,50.72,50.79,1363400,24.0883343787688,24.2522005990326,23.7465562622188,23.7793295062715,2912070.58557883,0.0,1.0
2012-02-03,51.95,52.3,51.67,51.84,1080200,24.3224289791456,24.4862951994093,24.1913360029346,24.2709281670627,2307186.91986376,0.0,1.0
2012-02-06,52.04,52.17,51.45,51.61,409400,24.3645660072134,24.4254306033114,24.0883343787688,24.1632446508894,874432.813360696,0.0,1.0
2012-02-07,52.27,52.37,51.45,52.02,399800,24.4722495233867,24.5190684434621,24.0883343787688,24.3552022231983,853928.282319508,0.0,1.0
2012-02-08,52.39,52.48,51.8,52.36,381700,24.5284322274771,24.570569255545,24.2522005990326,24.5143865514545,815268.697752267,0.0,1.0
2012-02-09,52.48,52.63,52.08,52.3,652700,24.570569255545,24.640797635658,24.3832935752435,24.4862951994093,1394094.52193582,0.0,1.0
2012-02-10,52.16,52.42,51.79,52.15,479200,24.4207487113038,24.5424779034997,24.247518707025,24.4160668192963,1023517.84113934,0.0,1.0
2012-02-13,52.52,52.8,52.19,52.63,367300,24.5892968235751,24.7203897997861,24.4347943873264,24.640797635658,784511.901190483,0.0,1.0
2012-02-14,52.71,52.72,52.0,52.53,489000,24.6782527717183,24.6829346637258,24.3458384391833,24.5939787155826,1044449.54991055,0.0,1.0
2012-02-15,52.9,53.33,52.69,52.97,483000,24.7672087198614,24.9685300761855,24.6688889877032,24.7999819639142,1031634.21800981,0.0,1.0
2012-02-16,53.81,53.85,52.8,52.86,719500,25.1932608925471,25.2119884605773,24.7203897997861,24.7484811518313,1536771.8837641,0.0,1.0
2012-02-17,53.84,54.04,53.41,53.99,394800,25.2073065685698,25.3009444087205,25.0059852122457,25.2775349486828,843248.839068887,0.0,1.0
2012-02-21,54.34,54.79,53.5,53.91,601200,25.4414011689465,25.6520863092856,25.0481222403136,25.2400798126225,1284096.25645445,0.0,1.0
2012-02-22,53.69,54.3,53.62,54.26,455100,25.1370781884567,25.4226736009164,25.104304944404,25.4039460328862,972042.924671356,0.0,1.0
2012-02-23,53.63,53.83,53.29,53.56,277700,25.1089868364115,25.2026246765622,24.9498025081553,25.0762135923588,593136.278139388,0.0,1.0
2012-02-24,53.5,54.04,53.35,53.58,360000,25.0481222403136,25.3009444087205,24.9778938602005,25.0855773763738,768919.914044577,0.0,1.0
2012-02-27,53.48,53.78,53.0,53.34,363700,25.0387584562985,25.1792152165245,24.8140276399368,24.973211968193,776822.702050036,0.0,1.0
2012-02-28,53.82,54.04,53.55,53.65,365100,25.1979427845547,25.3009444087205,25.0715317003512,25.1183506204266,779812.94616021,0.0,1.0
2012-02-29,53.92,54.62,53.86,54.32,875200,25.24476170463,25.5724941451575,25.2166703525848,25.4320373849314,1869329.74658838,0.0,1.0
2012-03-01,54.58,54.84,54.35,54.38,567900,25.5537665771274,25.6754957693233,25.4460830609541,25.4601287369767,1212971.16440532,0.0,1.0
2012-03-02,54.3,54.8,54.25,54.65,563000,25.4226736009164,25.6567682012931,25.3992641408787,25.5865398211801,1202505.31001971,0.0,1.0
2012-03-05,54.07,54.11,53.47,54.11,489900,25.3149900847431,25.3337176527732,25.0340765642909,25.3337176527732,1046371.84969566,0.0,1.0
2012-03-06,52.93,53.55,52.73,53.26,575200,24.781254395884,25.0715317003512,24.6876165557333,24.9357568321327,1228563.15155123,0.0,1.0
2012-03-07,52.72,53.07,52.21,53.05,530400,24.6829346637258,24.8468008839895,24.4441581713415,24.8374370999745,1132875.34002568,0.0,1.0
2012-03-08,53.9,54.16,53.13,53.45,392300,25.235397920615,25.3571271128109,24.8748922360348,25.0247127802759,837909.117443577,0.0,1.0
2012-03-09,54.09,54.33,53.95,54.03,604100,25.3243538687581,25.436719276939,25.2588073806526,25.2962625167129,1290290.33353981,0.0,1.0
2012-03-12,54.25,54.29,53.82,54.0,1540700,25.3992641408787,25.4179917089088,25.1979427845547,25.2822168406903,3290763.64324578,0.0,1.0
2012-03-13,54.75,54.79,54.32,54.48,1745700,25.6333587412555,25.6520863092856,25.4320373849314,25.506947657052,3728620.81652116,0.0,1.0
2012-03-14,54.62,55.13,54.35,54.85,729900,25.5724941451575,25.8112706375418,25.4460830609541,25.6801776613308,1558985.12572538,0.0,1.0
2012-03-15,55.78,55.9,54.53,54.57,792800,26.1155936180316,26.171776322122,25.5303571170897,25.5490846851198,1693332.52181817,0.0,1.0
2012-03-16,56.38,56.57,55.94,55.98,739000,26.3965071384837,26.4854630866269,26.1905038901522,26.2092314581823,1578421.71244151,0.0,1.0
2012-03-19,56.64,56.95,56.1,56.29,886600,26.5182363306796,26.6633749829132,26.2654141622727,26.3543701104159,1893678.87719979,0.0,1.0
2012-03-20,56.21,56.29,55.49,56.15,770100,26.3169149743556,26.3543701104159,25.9798187498131,26.2888236223104,1644847.84946036,0.0,1.0
2012-03-21,56.01,56.27,55.51,56.27,668600,26.2232771342049,26.3450063264008,25.9891825338281,26.3450063264008,1428055.15147279,0.0,1.0
2012-03-22,55.66,55.95,55.28,55.45,495600,26.0594109139412,26.1951857821597,25.8814990176548,25.9610911817829,1058546.41500137,0.0,1.0
2012-03-23,56.2,56.37,55.31,55.58,351600,26.3122330823481,26.3918252464762,25.8955446936774,26.0219557778809,750978.449383538,0.0,1.0
2012-03-26,57.32,57.5,56.73,56.84,525800,26.836604987192,26.9208790433277,26.5603733587474,26.6118741708303,1123050.25223511,0.0,1.0
2012-03-27,57.15,57.57,57.12,57.35,378400,26.7570128230639,26.9536522873804,26.7429671470413,26.8506506632146,808220.265206858,0.0,1.0
2012-03-28,57.09,57.36,56.5,57.22,384500,26.7289214710187,26.8553325552222,26.4526898425741,26.7897860671167,821249.185972613,0.0,1.0
2012-03-29,56.68,57.05,56.19,56.8,1316000,26.5369638987098,26.7101939029886,26.3075511903405,26.5931466028002,2810829.46356296,0.0,1.0
2012-03-30,56.04,56.54,55.87,56.36,508200,26.4948268706419,26.7312189733422,26.4144535557239,26.6461178163701,1074909.0054088,0.55,1.0
2012-04-02,56.63,56.73,55.55,55.76,459400,26.7737695518282,26.8210479723683,26.2631626099957,26.3624472931298,971690.667227079,0.0,1.0
2012-04-03,56.01,56.33,55.72,56.32,456800,26.4806433444799,26.6319342902081,26.3435359249138,26.6272064481541,966191.32953707,0.0,1.0
2012-04-04,55.68,55.86,54.97,55.29,669500,26.3246245566978,26.4097257136699,25.9889477708634,26.1402387165916,1416079.45517747,0.0,1.0
2012-04-05,55.65,55.71,55.16,55.65,362800,26.3104410305358,26.3388080828598,26.0787767698895,26.3104410305358,767369.120744414,0.0,1.0
2012-04-09,55.25,55.45,54.7,54.98,634200,26.1213273483756,26.2158841894557,25.8612960354053,25.9936756129174,1341415.37038618,0.0,1.0
2012-04-10,54.15,55.16,53.81,55.0,572900,25.6012647224351,26.0787767698895,25.4405180925989,26.0031312970255,1211757.9086948,0.0,1.0
2012-04-11,54.68,54.88,54.36,54.4,464200,25.8518403512973,25.9463971923774,25.7005494055692,25.7194607737852,981843.290654789,0.0,1.0
2012-04-12,55.65,55.78,54.94,55.06,416600,26.3104410305358,26.3719029772378,25.9747642447014,26.0314983493495,881163.108329996,0.0,1.0
2012-04-13,54.21,55.43,54.17,55.33,494100,25.6296317747591,26.2064285053477,25.6107204065431,26.1591500848076,1045085.6740899,0.0,1.0
2012-04-16,54.61,54.84,54.12,54.42,505200,25.8187454569193,25.9274858241614,25.5870811962731,25.7289164578932,1068563.61576648,0.0,1.0
2012-04-17,55.64,56.0,55.15,55.54,391300,26.3057131884818,26.4759155024259,26.0740489278355,26.2584347679417,827650.322346441,0.0,1.0
2012-04-18,55.88,56.3,55.48,55.61,404800,26.4191813977779,26.6177507640461,26.2300677156177,26.2915296623197,856204.575736876,0.0,1.0
2012-04-19,55.29,55.95,55.07,55.88,477800,26.1402387165916,26.4522762921559,26.0362261914035,26.4191813977779,1010609.0570333,0.0,1.0
2012-04-20,55.19,55.81,55.06,55.66,345800,26.0929602960515,26.3860865033998,26.0314983493495,26.3151688725898,731411.912771276,0.0,1.0
2012-04-23,54.73,54.86,53.96,54.59,524800,25.8754795615673,25.9369415082694,25.511435723409,25.8092897728113,1110020.16142963,0.0,1.0
2012-04-24,54.79,55.18,54.6,54.79,326800,25.9038466138914,26.0882324539975,25.8140176148653,25.9038466138914,691224.445036589,0.0,1.0
2012-04-25,55.24,55.38,54.9,55.25,381000,26.1165995063216,26.1827892950776,25.9558528764854,26.1213273483756,805864.484574481,0.0,1.0
2012-04-26,54.88,55.45,54.68,55.06,486900,25.9463971923774,26.2158841894557,25.8518403512973,26.0314983493495,1029856.73894833,0.0,1.0
2012-04-27,55.56,55.56,54.87,55.12,432500,26.2678904520497,26.2678904520497,25.9416693503234,26.0598654016735,914793.673434288,0.0,1.0
2012-04-30,55.46,55.5,54.69,55.21,316000,26.2206120315097,26.2395233997257,25.8565681933513,26.1024159801596,668381.042324241,0.0,1.0
2012-05-01,55.16,55.71,54.88,55.52,322000,26.0787767698895,26.3388080828598,25.9463971923774,26.2489790838337,681071.821608881,0.0,1.0
2012-05-02,54.77,55.04,54.24,54.77,337100,25.8943909297834,26.0220426652415,25.6438153009211,25.8943909297834,713010.282808549,0.0,1.0
2012-05-03,53.89,55.04,53.8,54.88,533400,25.4783408290309,26.0220426652415,25.4357902505449,25.9463971923774,1128210.27840428,0.0,1.0
2012-05-04,53.04,53.64,52.48,53.55,765600,25.0764742544406,25.3601447776808,24.8117150994163,25.3175941991948,1619343.43671974,0.0,1.0
2012-05-07,53.92,53.98,52.7,52.72,564000,25.492524355193,25.520891407517,24.9157276246044,24.9251833087124,1192933.25275592,0.0,1.0
2012-05-08,53.06,53.69,52.53,53.45,607000,25.0859299385486,25.3837839879509,24.8353543096863,25.2703157786547,1283883.83762916,0.0,1.0
2012-05-09,52.56,53.05,52.0,52.47,620800,24.8495378358483,25.0812020964946,24.5847786808241,24.8069872573623,1313072.62998383,0.0,1.0
2012-05-10,52.77,53.29,52.52,52.99,422300,24.9488225189824,25.1946703057907,24.8306264676323,25.0528350441705,893219.348650404,0.0,1.0
2012-05-11,52.87,53.46,52.5,52.8,344300,24.9961009395225,25.2750436207087,24.8211707835243,24.9630060451444,728239.217950115,0.0,1.0
2012-05-14,52.37,52.7,52.11,52.52,580700,24.7597088368222,24.9157276246044,24.6367849434181,24.8306264676323,1228255.92176484,0.0,1.0
2012-05-15,52.29,52.43,52.03,52.29,517200,24.7218861003902,24.7880758891463,24.5989622069861,24.7218861003902,1093945.17433575,0.0,1.0
2012-05-16,51.84,52.49,51.7,52.3,512700,24.50913320796,24.8164429414703,24.4429434192039,24.7266139424442,1084427.08987228,0.0,1.0
2012-05-17,50.75,51.75,50.66,51.7,636100,23.9937984240735,24.466582629474,23.9512478455874,24.4429434192039,1345434.11715965,0.0,1.0
2012-05-18,50.09,50.98,49.9,50.95,610900,23.6817608485092,24.1025387913156,23.5919318494831,24.0883552651536,1292132.84416418,0.0,1.0
2012-05-21,50.88,50.91,50.11,50.17,204600,24.0552603707756,24.0694438969376,23.6912165326172,23.7195835849412,432755.573606138,0.0,1.0
2012-05-22,50.52,51.1,50.22,50.86,618900,23.8850580568314,24.1592728959637,23.7432227952112,24.0458046866675,1309053.88321036,0.0,1.0
2012-05-23,50.48,50.62,49.41,50.23,616000,23.8661466886154,23.9323364773714,23.3602675888369,23.7479506372653,1302920.00655612,0.0,1.0
2012-05-24,50.07,50.65,49.4,50.57,767600,23.6723051644012,23.9465200035334,23.3555397467829,23.9086972671014,1623573.69648129,0.0,1.0
2012-05-25,49.49,49.78,49.03,49.78,1008900,23.3980903252689,23.535197744835,23.1806095907847,23.535197744835,2133954.5367118,0.0,1.0
2012-05-29,50.84,51.15,50.32,50.33,1184700,24.0363490025595,24.1829121062337,23.7905012157513,23.7952290578053,2505794.36975168,0.0,1.0
2012-05-30,50.62,50.87,50.02,50.39,528700,23.9323364773714,24.0505325287215,23.6486659541312,23.8235961101293,1118269.16796464,0.0,1.0
2012-05-31,51.06,51.43,50.17,50.82,1034600,24.1403615277476,24.3152916837458,23.7195835849412,24.0268933184515,2188313.37464766,0.0,1.0
2012-06-01,49.46,50.76,49.28,50.4,792200,23.3839067991069,23.9985262661275,23.2988056421348,23.8283239521833,1675605.89154831,0.0,1.0
2012-06-04,49.31,49.66,48.45,49.5,643300,23.3129891682968,23.478463640187,22.9063947516524,23.4028181673229,1360663.05230122,0.0,1.0
2012-06-05,49.85,50.08,49.22,49.23,492100,23.5682926392131,23.6770330064552,23.2704385898108,23.2751664318648,1040855.41432835,0.0,1.0
2012-06-06,50.8,50.8,50.17,50.22,469200,24.0174376343435,24.0174376343435,23.7195835849412,23.7432227952112,992418.940058654,0.0,1.0
2012-06-07,51.37,51.7,51.07,51.48,537000,24.2869246314218,24.4429434192039,24.1450893698016,24.3389308940158,1135824.74597506,0.0,1.0
2012-06-08,50.62,51.17,50.37,50.94,520200,23.9323364773714,24.1923677903417,23.8141404260213,24.0836274230996,1100290.56397807,0.0,1.0
2012-06-11,49.88,51.2,49.76,51.11,654100,23.5824761653751,24.2065513165037,23.525742060727,24.1640007380177,1383506.45501357,0.0,1.0
2012-06-12,50.24,50.6,49.82,50.21,700300,23.7526784793193,23.9228807932634,23.5541091130511,23.7384949531572,1481225.45550527,0.0,1.0
2012-06-13,50.46,51.05,49.93,49.98,562700,23.8566910045074,24.1356336856936,23.6061153756451,23.6297545859151,1190183.58391092,0.0,1.0
2012-06-14,50.76,50.87,50.34,50.62,440300,23.9985262661275,24.0505325287215,23.7999568998593,23.9323364773714,931291.686504316,0.0,1.0
2012-06-15,50.92,51.2,50.6,50.86,702400,24.0741717389916,24.2065513165037,23.9228807932634,24.0458046866675,1485667.2282549,0.0,1.0
2012-06-18,50.36,51.08,50.23,50.74,555600,23.8094125839673,24.1498172118556,23.7479506372653,23.9890705820195,1175166.16175743,0.0,1.0
2012-06-19,52.12,52.16,50.69,50.76,608600,24.6415127854721,24.6604241536881,23.9654313717495,23.9985262661275,1287268.0454384,0.0,1.0
2012-06-20,52.26,52.49,51.56,52.31,539000,24.7077025742282,24.8164429414703,24.3767536304479,24.7313417844982,1140055.0057366,0.0,1.0
2012-06-21,50.95,52.45,50.78,51.93,597700,24.0883552651536,24.7975315732543,24.0079819502355,24.551683786446,1264213.12973797,0.0,1.0
2012-06-22,51.65,51.9,50.93,51.03,519000,24.4193042089339,24.537500260284,24.0788995810456,24.1261780015856,1097752.40812114,0.0,1.0
2012-06-25,50.96,51.32,50.54,51.24,459100,24.0930831072076,24.2632854211518,23.8945137409394,24.2254626847197,971056.128262846,0.0,1.0
2012-06-26,51.3,51.37,50.52,51.05,437400,24.2538297370437,24.2869246314218,23.8850580568314,24.1356336856936,925157.809850076,0.0,1.0
2012-06-27,51.67,51.69,51.0,51.36,412400,24.4287598930419,24.4382155771499,24.1119944754236,24.2821967893678,872279.562830752,0.0,1.0
2012-06-28,51.03,51.33,50.58,51.21,704000,24.1261780015856,24.2680132632058,23.9134251091554,24.2112791585577,1489051.43606414,0.0,1.0
2012-06-29,51.79,51.91,51.34,51.9,564600,24.7455253106602,24.8028619207641,24.5305130227707,24.7980838699221,1181653.3952263,0.55,1.0
2012-07-02,51.72,51.76,51.39,51.71,172200,24.7120789547663,24.7311911581343,24.5544032769807,24.7073009039243,360398.006833101,0.0,1.0
2012-07-03,52.95,52.99,51.87,52.15,419700,25.2997792083309,25.3188914116989,24.7837497173961,24.9175351409718,878391.65776918,0.0,1.0
2012-07-05,53.09,53.32,52.8,53.03,566900,25.3666719201188,25.4765670894845,25.2281084457011,25.3380036150668,1186467.07359863,0.0,1.0
2012-07-06,51.94,52.75,51.78,52.71,368700,24.8171960732901,25.2042181914912,24.7407472598182,25.1851059881232,771653.572121743,0.0,1.0
2012-07-09,51.94,52.03,51.39,51.83,322900,24.8171960732901,24.860198530868,24.5544032769807,24.7646375140282,675798.585403067,0.0,1.0
2012-07-10,51.39,52.46,50.95,52.09,460700,24.5544032769807,25.0656547170735,24.3441690399332,24.8888668359199,964200.707015154,0.0,1.0
2012-07-11,51.98,52.12,51.27,51.42,508700,24.836308276658,24.9032009884459,24.4970666668768,24.5687374295066,1064660.08174215,0.0,1.0
2012-07-12,51.43,51.62,51.05,51.6,418600,24.5735154803486,24.6642984463464,24.3919495483531,24.6547423446624,876089.463765019,0.0,1.0
2012-07-13,51.49,51.93,51.26,51.68,453700,24.6021837854006,24.8124180224481,24.4922886160348,24.6929667513984,949550.381534133,0.0,1.0
2012-07-16,51.32,51.49,51.03,51.35,357100,24.5209569210868,24.6021837854006,24.3823934466691,24.5352910736127,747375.889896052,0.0,1.0
2012-07-17,51.43,51.66,51.07,51.57,460300,24.5735154803486,24.6834106497144,24.401505650037,24.6404081921365,963363.545559098,0.0,1.0
2012-07-18,51.7,51.98,51.31,51.41,279300,24.7025228530823,24.836308276658,24.5161788702448,24.5639593786647,584547.986692713,0.0,1.0
2012-07-19,52.17,52.31,51.94,52.02,398700,24.9270912426558,24.9939839544436,24.8171960732901,24.855420480026,834440.681326117,0.0,1.0
2012-07-20,51.49,51.86,51.39,51.76,353300,24.6021837854006,24.7789716665541,24.5544032769807,24.7311911581343,739422.856063498,0.0,1.0
2012-07-23,50.56,50.77,49.89,50.66,506600,24.1578250570956,24.2581641247774,23.8376956506823,24.2056055655155,1060264.98409785,0.0,1.0
2012-07-24,50.12,50.66,49.7,50.49,363100,23.9475908200481,24.2056055655155,23.7469126846846,24.1243787012017,759933.311736928,0.0,1.0
2012-07-25,49.83,50.27,49.51,50.27,622000,23.8090273456304,24.0192615826779,23.6561297186868,24.0192615826779,1301786.06417067,0.0,1.0
2012-07-26,50.77,50.96,50.23,50.5,447400,24.2581641247774,24.3489470907752,24.00014937931,24.1291567520437,936365.088601215,0.0,1.0
2012-07-27,51.77,52.13,51.14,51.37,630300,24.7359692089763,24.9079790392879,24.434952005931,24.5448471752967,1319157.16438387,0.0,1.0
2012-07-30,52.04,52.2,51.81,51.86,385800,24.8649765817099,24.9414253951818,24.7550814123442,24.7789716665541,807442.224368238,0.0,1.0
2012-07-31,52.19,52.51,52.02,52.21,581800,24.9366473443398,25.0895449712834,24.855420480026,24.9462034460238,1217651.33783681,0.0,1.0
2012-08-01,51.72,52.55,51.67,52.35,704300,24.7120789547663,25.1086571746514,24.6881887005564,25.0130961578116,1474032.03375466,0.0,1.0
2012-08-02,51.02,51.68,50.86,51.46,654800,24.3776153958271,24.6929667513984,24.3011665823553,24.5878496328746,1370433.30356745,0.0,1.0
2012-08-03,51.82,52.23,51.7,51.86,625500,24.7598594631862,24.9557595477077,24.7025228530823,24.7789716665541,1309111.22691118,0.0,1.0
2012-08-06,51.84,52.23,51.79,52.0,157400,24.7694155648702,24.9557595477077,24.7455253106602,24.845864378342,329423.032958943,0.0,1.0
2012-08-07,52.84,52.96,52.17,52.8,511300,25.2472206490691,25.3045572591729,24.9270912426558,25.2281084457011,1070101.63120653,0.0,1.0
2012-08-08,52.3,52.9,52.18,52.87,524500,24.9892059036017,25.275888954121,24.9318692934978,25.261554801595,1097727.95925645,0.0,1.0
2012-08-09,52.42,52.61,52.22,52.31,240900,25.0465425137055,25.1373254797033,24.9509814968657,24.9939839544436,504180.486911116,0.0,1.0
2012-08-10,52.53,52.59,51.81,51.89,371400,25.0991010729674,25.1277693780193,24.7550814123442,24.7933058190801,777304.411950138,0.0,1.0
2012-08-13,52.24,52.51,51.69,52.4,414000,24.9605375985497,25.0895449712834,24.6977448022403,25.0369864120215,866462.107020348,0.0,1.0
2012-08-14,52.49,52.76,52.26,52.51,319700,25.0799888695995,25.2089962423331,24.9700937002337,25.0895449712834,669101.2937546,0.0,1.0
2012-08-15,52.92,52.98,52.4,52.55,854500,25.285445055805,25.3141133608569,25.0369864120215,25.1086571746514,1788386.16050456,0.0,1.0
2012-08-16,53.41,53.49,52.79,53.01,652700,25.5195695470624,25.5577939537983,25.2233303948591,25.3284475133829,1366038.20592314,0.0,1.0
2012-08-17,53.86,53.86,53.36,53.42,362000,25.7345818349519,25.7345818349519,25.4956792928525,25.5243475979044,757631.117732768,0.0,1.0
2012-08-20,53.85,54.03,53.47,53.85,327100,25.7298037841099,25.8158086992657,25.5482378521144,25.7298037841099,684588.780691681,0.0,1.0
2012-08-21,53.87,54.45,53.87,54.12,352800,25.7393598857939,26.0164868346293,25.7393598857939,25.8588111568436,738376.404243427,0.0,1.0
2012-08-22,53.24,53.63,53.18,53.59,612200,25.4383426827486,25.6246866655862,25.4096743776967,25.6055744622182,1281275.60849724,0.0,1.0
2012-08-23,52.83,53.17,52.74,53.17,429200,25.2424425982271,25.4048963268547,25.1994401406492,25.4048963268547,898274.242350562,0.0,1.0
2012-08-24,52.98,53.21,52.86,52.86,590900,25.3141133608569,25.4240085302226,25.256776750753,25.256776750753,1236696.76096213,0.0,1.0
2012-08-27,53.34,53.6,53.09,53.23,433500,25.4861231911685,25.6103525130602,25.3666719201188,25.4335646319066,907273.72800319,0.0,1.0
2012-08-28,53.46,54.42,53.43,54.2,579400,25.5434598012724,26.0021526821033,25.5291256487464,25.8970355635795,1212628.36910046,0.0,1.0
2012-08-29,54.16,54.22,53.59,53.65,930400,25.8779233602116,25.9065916652635,25.6055744622182,25.6342427672702,1947237.54679162,0.0,1.0
2012-08-30,52.69,53.03,52.43,52.87,854100,25.1755498864392,25.3380036150668,25.0513205645475,25.261554801595,1787548.9990485,0.0,1.0
2012-08-31,53.03,53.28,52.68,53.0,646300,25.3380036150668,25.4574548861166,25.1707718355972,25.3236694625409,1352643.62262621,0.0,1.0
2012-09-04,53.01,53.1,52.64,53.03,559200,25.3284475133829,25.3714499709608,25.1516596322293,25.3380036150668,1170351.71556951,0.0,1.0
2012-09-05,52.9,53.04,51.75,52.8,455100,25.275888954121,25.3427816659088,24.7264131072923,25.2281084457011,952480.446630338,0.0,1.0
2012-09-06,53.81,53.93,53.34,53.34,428300,25.710691580742,25.7680281908458,25.4861231911685,25.4861231911685,896390.629074431,0.0,1.0
2012-09-07,53.97,54.07,53.81,53.94,411900,25.7871403942138,25.8349209026337,25.710691580742,25.7728062416878,862067.009376041,0.0,1.0
2012-09-10,54.06,54.25,53.9,53.9,382600,25.8301428517917,25.9209258177895,25.7536940383199,25.7536940383199,800744.93271977,0.0,1.0
2012-09-11,54.45,54.55,54.28,54.37,387000,26.0164868346293,26.0642673430491,25.9352599703155,25.9782624278933,809953.708736411,0.0,1.0
2012-09-12,54.51,54.75,54.48,54.53,343000,26.0451551396812,26.1598283598889,26.0308209871552,26.0547112413652,717865.948569998,0.0,1.0
2012-09-13,55.14,55.34,54.26,54.56,459700,26.3461723427265,26.4417333595663,25.9257038686315,26.0690453938911,962107.803375009,0.0,1.0
2012-09-14,55.21,55.8,55.18,55.5,468700,26.3796186986204,26.6615236982978,26.3652845460944,26.5181821730381,980943.936136321,0.0,1.0
2012-09-17,55.01,55.5,54.9,55.27,336200,26.2840576817806,26.5181821730381,26.2314991225188,26.4082870036723,703634.203817008,0.0,1.0
2012-09-18,54.84,55.04,54.68,54.96,305700,26.2028308174668,26.2983918343066,26.126382003995,26.2601674275707,639800.642792562,0.0,1.0
2012-09-19,54.92,55.11,54.79,54.92,253700,26.2410552242027,26.3318381902005,26.1789405632569,26.2410552242027,530969.653504982,0.0,1.0
2012-09-20,54.77,54.8,54.19,54.61,308500,26.1693844615729,26.1837186140989,25.8922575127376,26.0929356481011,645660.772984969,0.0,1.0
2012-09-21,55.23,55.28,54.86,54.9,498400,26.3891748003044,26.4130650545143,26.2123869191508,26.2314991225188,1043103.17424865,0.0,1.0
2012-09-24,55.33,55.52,54.63,55.01,480400,26.4369553087243,26.5277382747221,26.1024917497851,26.2840576817806,1005430.90872603,0.0,1.0
2012-09-25,55.22,55.96,55.17,55.56,546400,26.3843967494624,26.7379725117696,26.3605064952525,26.54685047809,1143562.54897565,0.0,1.0
2012-09-26,54.83,55.2,54.76,55.06,428000,26.1980527666248,26.3748406477784,26.1646064107309,26.3079479359906,895762.757982389,0.0,1.0
2012-09-27,55.86,56.11,55.08,55.18,643200,26.6901920033497,26.8096432743994,26.3175040376746,26.3652845460944,1346155.62134176,0.0,1.0
2012-09-28,54.82,55.13,54.42,55.1,604300,26.4656236137762,26.6152832876228,26.2725143572,26.6008000933796,1251726.63540624,0.57,1.0
2012-10-01,54.89,55.51,54.68,55.1,395800,26.4994177336771,26.7987370813703,26.3980353739745,26.6008000933796,819846.768647672,0.0,1.0
2012-10-02,54.78,55.25,54.63,55.2,290700,26.4463126881186,26.6732160645957,26.3738967169025,26.6490774075237,602146.173941078,0.0,1.0
2012-10-03,54.53,54.85,54.47,54.79,268900,26.3256194027584,26.4801068080194,26.296653014272,26.451140419533,556990.389311166,0.0,1.0
2012-10-04,55.24,55.36,54.81,54.86,246400,26.6683883331813,26.7263211101542,26.4607958823618,26.4849345394338,510384.648294054,0.0,1.0
2012-10-05,55.26,55.83,55.1,55.72,329500,26.6780437960101,26.9532244866313,26.6008000933796,26.9001194410728,682515.185117252,0.0,1.0
2012-10-08,55.11,55.24,54.92,55.08,134400,26.605627824794,26.6683883331813,26.5139009279203,26.5911446305508,278391.626342212,0.0,1.0
2012-10-09,54.92,55.34,54.73,55.3,276100,26.5139009279203,26.7166656473253,26.4221740310466,26.6973547216677,571904.226436641,0.0,1.0
2012-10-10,54.39,54.86,54.26,54.74,333200,26.2580311629567,26.4849345394338,26.1952706545694,26.427001762461,690179.240306734,0.0,1.0
2012-10-11,54.65,54.92,54.56,54.84,257600,26.3835521797313,26.5139009279203,26.3401025970016,26.475279076605,533583.950489239,0.0,1.0
2012-10-12,54.26,54.68,54.04,54.5,259900,26.1952706545694,26.3980353739745,26.0890605634525,26.3111362085152,538348.092904323,0.0,1.0
2012-10-15,54.57,54.95,54.38,54.49,386800,26.344930328416,26.5283841221635,26.2532034315423,26.3063084771008,801204.472240831,0.0,1.0
2012-10-16,54.76,54.94,54.51,54.69,375700,26.4366572252898,26.5235563907491,26.3159639399296,26.4028631053889,778212.306672387,0.0,1.0
2012-10-17,55.51,55.51,54.98,55.05,338200,26.7987370813703,26.7987370813703,26.5428673164067,26.5766614363076,700536.071643868,0.0,1.0
2012-10-18,55.34,55.6,55.1,55.37,291500,26.7166656473253,26.8421866640999,26.6008000933796,26.7311488415686,603803.266955021,0.0,1.0
2012-10-19,54.63,55.03,54.35,54.99,397500,26.3738967169025,26.5670059734787,26.2387202372991,26.5476950478211,823368.0913023,0.0,1.0
2012-10-22,54.54,54.54,54.13,54.45,402000,26.3304471341728,26.3304471341728,26.1325101461822,26.2869975514432,832689.239505723,0.0,1.0
2012-10-23,54.0,54.16,53.69,54.16,70576,26.0697496377949,26.1469933404254,25.9200899639483,26.1469933404254,146188.74568994,0.0,1.0
2012-10-24,53.86,54.37,53.69,54.23,58172,26.0021613979932,26.2483757001279,25.9200899639483,26.1807874603262,120495.518508773,0.0,1.0
2012-10-25,54.04,54.44,53.85,54.18,319100,26.0890605634525,26.2821698200288,25.9973336665788,26.1566488032542,660972.97593601,0.0,1.0
2012-10-26,53.84,54.13,53.81,53.92,316700,25.9925059351644,26.1325101461822,25.9780227409212,26.0311277864796,656001.696894184,0.0,1.0
2012-10-31,54.38,54.66,54.16,54.22,373200,26.2532034315423,26.3883799111457,26.1469933404254,26.1759597289118,773033.891003821,0.0,1.0
2012-11-01,54.83,55.04,54.25,54.44,292500,26.4704513451906,26.5718337048932,26.190442923155,26.2821698200288,605874.633222448,0.0,1.0
2012-11-02,54.86,55.19,54.57,55.16,350700,26.4849345394338,26.6442496761092,26.344930328416,26.629766481866,726428.149986709,0.0,1.0
2012-11-05,54.67,55.08,54.44,54.72,380000,26.3932076425601,26.5911446305508,26.2821698200288,26.4173462996321,787119.181622325,0.0,1.0
2012-11-06,54.86,55.02,54.63,54.81,201400,26.4849345394338,26.5621782420643,26.3738967169025,26.4607958823618,417173.166259833,0.0,1.0
2012-11-07,54.07,54.71,53.95,54.68,362200,26.1035437576957,26.4125185682177,26.0456109807228,26.3980353739745,750248.862062122,0.0,1.0
2012-11-08,53.46,54.17,53.38,54.08,359900,25.8090521414169,26.1518210718398,25.7704302901017,26.1083714891101,745484.719647039,0.0,1.0
2012-11-09,53.71,54.1,53.24,53.35,392100,25.9297454267771,26.1180269519389,25.7028420503,25.7559470958585,812182.713458193,0.0,1.0
2012-11-12,54.02,54.25,53.94,54.08,195700,26.0794051006237,26.190442923155,26.0407832493084,26.1083714891101,405366.378535497,0.0,1.0
2012-11-13,53.76,54.11,53.53,53.64,213100,25.9538840838491,26.1228546833534,25.8428462613178,25.8959513068762,441408.15158873,0.0,1.0
2012-11-14,53.02,53.82,52.92,53.82,423500,25.596631959183,25.9828504723356,25.548354645039,25.9828504723356,877223.614255408,0.0,1.0
2012-11-15,52.72,53.21,52.35,53.01,372300,25.4518000167509,25.6883588560568,25.2731739544178,25.5918042277686,771169.661363134,0.0,1.0
2012-11-16,52.92,53.04,52.19,52.77,408900,25.548354645039,25.6062874220119,25.1959302517873,25.4759386738229,846981.666750969,0.0,1.0
2012-11-19,53.63,53.76,53.4,53.68,329200,25.8911235754618,25.9538840838491,25.7800857529305,25.9152622325339,681893.775237026,0.0,1.0
2012-11-20,53.93,53.98,53.38,53.66,329600,26.035955517894,26.0600941749661,25.7704302901017,25.9056067697051,682722.321743996,0.0,1.0
2012-11-21,54.45,54.45,53.79,53.89,246600,26.2869975514432,26.2869975514432,25.9683672780923,26.0166445922364,510798.92154754,0.0,1.0
2012-11-23,54.95,55.09,54.53,54.76,152300,26.5283841221635,26.5959723619652,26.3256194027584,26.4366572252898,315469.082529158,0.0,1.0
2012-11-26,54.95,55.0,54.66,54.78,250700,26.5283841221635,26.5525227792355,26.3883799111457,26.4463126881186,519291.523243991,0.0,1.0
2012-11-27,54.77,55.25,54.73,55.13,196000,26.4414849567042,26.6732160645957,26.4221740310466,26.6152832876228,405987.788415725,0.0,1.0
2012-11-28,55.15,55.18,54.39,54.5,257600,26.6249387504516,26.6394219446948,26.2580311629567,26.3111362085152,533583.950489239,0.0,1.0
2012-11-29,55.64,55.71,55.25,55.31,265800,26.8614975897575,26.8952917096584,26.6732160645957,26.7021824530821,550569.153882143,0.0,1.0
2012-11-30,55.74,56.14,55.54,55.67,1725500,26.9097749039016,27.1028841604779,26.8132202756135,26.8759807840008,3574142.49444558,0.0,1.0
2012-12-03,55.91,56.35,55.55,56.23,327500,26.9918463379465,27.2042665201804,26.8180480070279,27.1463337432075,678372.452582398,0.0,1.0
2012-12-04,56.17,56.28,55.89,55.99,452000,27.1173673547211,27.1704724002796,26.9821908751177,27.0304681892618,936257.55287708,0.0,1.0
2012-12-05,56.32,56.56,56.11,56.31,291300,27.1897833259372,27.3056488798829,27.0884009662346,27.1849555945228,603388.993701534,0.0,1.0
2012-12-06,56.07,56.5,55.75,56.43,343300,27.069090040577,27.2766824913965,26.914602635316,27.2428883714956,711100.039607748,0.0,1.0
2012-12-07,56.06,56.61,56.06,56.41,418400,27.0642623091626,27.329787536955,27.0642623091626,27.2332329086668,866659.646291528,0.0,1.0
2012-12-10,56.72,56.81,56.4,56.42,283600,27.3828925825134,27.4263421652431,27.2284051772524,27.2380606400812,587439.473442346,0.0,1.0
2012-12-11,57.29,57.35,56.74,56.84,444000,27.6580732731346,27.687039661621,27.3925480453423,27.4408253594863,919686.622737664,0.0,1.0
2012-12-12,57.73,57.85,57.19,57.27,432000,27.8704934553685,27.9284262323414,27.6097959589905,27.6484178103058,894830.227528537,0.0,1.0
2012-12-13,57.69,57.8,57.46,57.67,248300,27.8511825297109,27.9042875752693,27.7401447071795,27.8415270668821,514320.244202166,0.0,1.0
2012-12-14,57.42,57.8,57.36,57.65,239600,27.7208337815219,27.9042875752693,27.6918673930355,27.8318716040532,496299.35767555,0.0,1.0
2012-12-17,57.59,57.87,57.32,57.65,335300,27.8029052155668,27.9380816951702,27.6725564673778,27.8318716040532,694529.10946833,0.0,1.0
2012-12-18,58.22,58.38,57.49,57.55,378800,28.1070522946744,28.1842959973049,27.7546279014227,27.7835942899092,784633.542101412,0.0,1.0
2012-12-19,58.6,58.94,58.06,58.22,2386900,28.2905060884219,28.4546489565117,28.0298085920439,28.1070522946744,4944144.1437219,0.0,1.0
2012-12-20,58.77,58.77,58.19,58.61,358600,28.3725775224668,28.3725775224668,28.0925691004312,28.2953338198363,742791.943499382,0.0,1.0
2012-12-21,58.59,58.76,58.03,58.46,369300,28.2856783570074,28.3677497910524,28.0153253978007,28.2229178486202,764955.562560855,0.0,1.0
2012-12-24,58.85,59.12,58.63,58.65,241400,28.411199373782,28.541548121971,28.3049892826651,28.3146447454939,500027.816956919,0.0,1.0
2012-12-26,58.51,59.0,58.37,58.85,278500,28.2470565056922,28.4836153449981,28.1794682658905,28.411199373782,576875.505478467,0.0,1.0
2012-12-27,58.82,59.18,58.53,58.67,404700,28.3967161795388,28.5705145104574,28.256711968521,28.3243002083227,838281.928427776,0.0,1.0
2012-12-28,57.6,58.13,57.53,58.06,333000,28.0829136376024,28.341315447115,28.0487850967233,28.307186906236,683006.052987228,0.57,1.0
2012-12-31,57.88,58.04,57.36,57.58,471500,28.2194278011185,28.2974358945563,27.9659014974457,28.0731626259227,967079.141091526,0.0,1.0
2013-01-02,58.38,59.18,58.18,59.04,455800,28.4632030931116,28.8532435603005,28.3656929763143,28.7849864785424,934877.354208944,0.0,1.0
2013-01-03,58.05,58.56,57.73,58.44,454300,28.3023114003961,28.5509621982291,28.1462952135206,28.4924561281507,931800.750366661,0.0,1.0
2013-01-04,58.38,58.5,58.12,58.14,317700,28.4632030931116,28.5217091631899,28.3364399412752,28.3461909529549,651624.693795923,0.0,1.0
2013-01-07,58.48,58.57,57.85,58.3,2405200,28.5119581515102,28.5558377040689,28.2048012835989,28.4241990463927,4933231.70764228,0.0,1.0
2013-01-08,58.54,58.71,58.17,58.48,357500,28.5412111865494,28.624094785827,28.3608174704745,28.5119581515102,733257.249077879,0.0,1.0
2013-01-09,58.34,58.66,58.01,58.62,581100,28.4437010697521,28.5997172566277,28.2828093770367,28.5802152332683,1191876.32850114,0.0,1.0
2013-01-10,58.43,58.77,58.21,58.48,345500,28.4875806223109,28.6533478208662,28.3803194938339,28.5119581515102,708644.418339601,0.0,1.0
2013-01-11,58.52,58.73,58.22,58.65,292300,28.5314601748696,28.6338457975067,28.3851949996738,28.5948417507878,599527.535399901,0.0,1.0
2013-01-14,58.57,58.6,58.14,58.58,263000,28.5558377040689,28.5704642215885,28.3461909529549,28.5607132099088,539431.207013938,0.0,1.0
2013-01-15,58.62,58.62,58.15,58.25,248400,28.5802152332683,28.5802152332683,28.3510664587948,28.3998215171934,509485.596282364,0.0,1.0
2013-01-16,58.25,58.35,58.1,58.29,214700,28.3998215171934,28.448576575592,28.3266889295955,28.4193235405528,440364.563292366,0.0,1.0
2013-01-17,58.25,58.36,58.13,58.36,255200,28.3998215171934,28.4534520814319,28.341315447115,28.4534520814319,523432.867034055,0.0,1.0
2013-01-18,58.36,58.55,58.0,58.06,250900,28.4534520814319,28.5460866923892,28.2779338711968,28.307186906236,514613.269352839,0.0,1.0
2013-01-22,58.86,58.86,58.34,58.78,339500,28.6972273734249,28.6972273734249,28.4437010697521,28.658223326706,696338.002970463,0.0,1.0
2013-01-23,58.26,58.79,58.06,58.7,313300,28.4046970230332,28.6630988325459,28.307186906236,28.6192192799871,642599.989191888,0.0,1.0
2013-01-24,58.37,58.37,58.12,58.16,354700,28.4583275872717,28.4583275872717,28.3364399412752,28.3559419646346,727514.255238949,0.0,1.0
2013-01-25,58.13,58.41,57.97,58.27,290700,28.341315447115,28.4778296106312,28.2633073536773,28.4095725288731,596245.824634797,0.0,1.0
2013-01-28,58.59,58.78,58.05,58.22,358800,28.5655887157487,28.658223326706,28.3023114003961,28.3851949996738,735923.639074526,0.0,1.0
2013-01-29,58.81,59.01,58.51,58.58,263900,28.6728498442256,28.7703599610229,28.5265846690298,28.5607132099088,541277.169319308,0.0,1.0
2013-01-30,58.8,58.89,58.56,58.72,254500,28.6679743383858,28.7118538909445,28.5509621982291,28.6289702916669,521997.118574322,0.0,1.0
2013-01-31,58.87,59.05,58.33,58.69,428300,28.7021028792648,28.7898619843823,28.4388255639123,28.6143437741473,878472.950433723,0.0,1.0
2013-02-01,59.07,59.16,58.83,58.93,250600,28.799612996062,28.8434925486208,28.6826008559053,28.731355914304,513997.948584383,0.0,1.0
2013-02-04,58.69,58.98,58.48,58.85,305200,28.6143437741473,28.7557334435033,28.5119581515102,28.6923518675851,625986.328443549,0.0,1.0
2013-02-05,58.81,58.95,58.6,58.68,223800,28.6728498442256,28.7411069259837,28.5704642215885,28.6094682683074,459029.293268894,0.0,1.0
2013-02-06,59.12,59.37,58.71,58.71,324700,28.8239905252613,28.9458781712579,28.624094785827,28.624094785827,665982.178393253,0.0,1.0
2013-02-07,58.9,59.3,58.69,59.12,231500,28.7167293967844,28.9117496303788,28.6143437741473,28.8239905252613,474822.526325955,0.0,1.0
2013-02-08,58.78,59.12,58.64,58.7,226900,28.658223326706,28.8239905252613,28.589966244948,28.6192192799871,465387.607876283,0.0,1.0
2013-02-11,58.58,58.68,58.32,58.51,225700,28.5607132099088,28.6094682683074,28.4339500580724,28.5265846690298,462926.324802455,0.0,1.0
2013-02-12,58.4,58.81,58.38,58.54,310100,28.4729541047913,28.6728498442256,28.4632030931116,28.5412111865494,636036.56766168,0.0,1.0
2013-02-13,58.71,58.76,58.45,58.57,185500,28.624094785827,28.6484723150263,28.4973316339906,28.5558377040689,380473.341829222,0.0,1.0
2013-02-14,58.68,58.73,58.28,58.62,265300,28.6094682683074,28.6338457975067,28.414448034713,28.5802152332683,544148.666238774,0.0,1.0
2013-02-15,58.14,58.51,58.08,58.37,276400,28.3461909529549,28.5265846690298,28.3169379179157,28.4583275872717,566915.534671681,0.0,1.0
2013-02-19,58.48,58.53,58.0,58.08,245800,28.5119581515102,28.5363356807095,28.2779338711968,28.3169379179157,504152.816289071,0.0,1.0
2013-02-20,58.92,59.11,58.3,58.36,624400,28.7264804084641,28.8191150194215,28.4241990463927,28.4534520814319,1280687.62608176,0.0,1.0
2013-02-21,58.8,59.13,58.41,58.8,447300,28.6679743383858,28.8288660311012,28.4778296106312,28.6679743383858,917443.265769329,0.0,1.0
2013-02-22,59.12,59.2,58.36,58.51,277000,28.8239905252613,28.8629945719802,28.4534520814319,28.5265846690298,568146.176208596,0.0,1.0
2013-02-25,58.55,59.57,58.52,59.19,363100,28.5460866923892,29.0433882880551,28.5314601748696,28.8581190661404,744743.236755744,0.0,1.0
2013-02-26,58.98,59.07,58.36,58.68,362900,28.7557334435033,28.799612996062,28.4534520814319,28.6094682683074,744333.022910104,0.0,1.0
2013-02-27,59.23,59.24,58.41,58.76,340300,28.8776210894998,28.8824965953397,28.4778296106312,28.6484723150263,697978.858353014,0.0,1.0
2013-02-28,59.44,59.6,58.86,59.01,619100,28.9800067121369,29.0580148055747,28.6972273734249,28.7703599610229,1269816.95917235,0.0,1.0
2013-03-01,59.52,59.74,59.11,59.41,358100,29.0190107588558,29.1262718873327,28.8191150194215,28.9653801946173,734487.890614794,0.0,1.0
2013-03-04,59.23,59.57,58.9,59.45,406000,28.8776210894998,29.0433882880551,28.7167293967844,28.9848822179768,832734.106645089,0.0,1.0
2013-03-05,59.65,60.23,59.6,59.84,471400,29.082392334774,29.365171673486,29.0580148055747,29.1750269457314,966874.034168706,0.0,1.0
2013-03-06,59.23,60.11,59.14,59.87,647000,28.8776210894998,29.3066656034076,28.8337415369411,29.1896534632509,1327041.79063885,0.0,1.0
2013-03-07,59.02,59.47,58.82,59.42,388100,28.7752354668627,28.9946332296565,28.6777253500655,28.9702557004572,796019.967460491,0.0,1.0
2013-03-08,59.02,59.51,58.51,59.41,358100,28.7752354668627,29.0141352530159,28.5265846690298,28.9653801946173,734487.890614794,0.0,1.0
2013-03-11,59.04,59.2,58.86,59.0,357000,28.7849864785424,28.8629945719802,28.6972273734249,28.765484455183,732231.714463786,0.0,1.0
2013-03-12,59.14,59.38,58.78,59.1,1628700,28.8337415369411,28.9507536770977,28.658223326706,28.8142395135816,3340576.45195284,0.0,1.0
2013-03-13,58.48,59.17,58.02,59.14,780700,28.5119581515102,28.8483680544606,28.2876848828766,28.8337415369411,1601269.74644783,0.0,1.0
2013-03-14,58.86,58.91,57.98,58.54,574400,28.6972273734249,28.7216049026242,28.2681828595171,28.5412111865494,1178134.16467227,0.0,1.0
2013-03-15,59.18,59.3,58.68,58.93,647100,28.8532435603005,28.9117496303788,28.6094682683074,28.731355914304,1327246.89756167,0.0,1.0
2013-03-18,58.48,58.84,58.45,58.73,390300,28.5119581515102,28.6874763617452,28.4973316339906,28.6338457975067,800532.319762508,0.0,1.0
2013-03-19,58.09,58.54,57.94,58.36,504900,28.3218134237556,28.5412111865494,28.2486808361577,28.4534520814319,1035584.85331307,0.0,1.0
2013-03-20,58.06,58.42,57.61,58.38,606700,28.307186906236,28.482705116471,28.0877891434422,28.4632030931116,1244383.7007428,0.0,1.0
2013-03-21,57.68,58.08,57.39,58.06,444200,28.1219176843213,28.3169379179157,27.9805280149653,28.307186906236,911084.951161941,0.0,1.0
2013-03-22,58.13,58.45,57.69,57.76,368200,28.341315447115,28.4973316339906,28.1267931901611,28.1609217310402,755203.689819513,0.0,1.0
2013-03-25,58.22,58.63,57.98,58.52,414400,28.3851949996738,28.5850907391081,28.2681828595171,28.5314601748696,849963.088161884,0.0,1.0
2013-03-26,58.59,58.8,58.43,58.64,417100,28.5655887157487,28.6679743383858,28.4875806223109,28.589966244948,855500.975077996,0.0,1.0
2013-03-27,58.42,58.62,58.1,58.62,417600,28.482705116471,28.5802152332683,28.3266889295955,28.5802152332683,856526.509692092,0.0,1.0
2013-03-28,58.27,58.32,57.3,57.78,745800,28.7021028792648,28.7267314212927,28.2243091639244,28.4607431673918,1514096.93508538,0.6,1.0
2013-04-01,58.0,58.32,57.86,58.11,296300,28.5691087523144,28.7267314212927,28.5001488346364,28.6232915447757,601537.841064356,0.0,1.0
2013-04-02,58.23,58.33,58.01,58.2,284200,28.6824000456425,28.7316571296982,28.5740344607199,28.6676229204258,576972.846542323,0.0,1.0
2013-04-03,57.21,58.32,57.05,58.28,472500,28.1799777882742,28.7267314212927,28.1011664537851,28.7070285876704,959252.885261251,0.0,1.0
2013-04-04,57.0,57.3,56.52,57.24,515800,28.0765379117572,28.2243091639244,27.8401039082898,28.1947549134909,1047159.02268308,0.0,1.0
2013-04-05,55.97,56.26,55.23,56.0,637900,27.5691899459834,27.7120354897449,27.2046875239711,27.5839670712001,1295042.1492236,0.0,1.0
2013-04-08,56.12,56.12,55.36,55.92,488500,27.6430755720669,27.6430755720669,27.2687217332435,27.5445614039555,991735.52264576,0.0,1.0
2013-04-09,56.45,56.94,56.12,56.39,414000,27.8056239494508,28.0469836613238,27.6430755720669,27.7760696990174,840488.242324143,0.0,1.0
2013-04-10,57.52,57.82,56.68,56.85,495700,28.3326747488469,28.4804460010141,27.9189152427789,28.0026522856737,1006352.70946879,0.0,1.0
2013-04-11,57.28,57.91,57.15,57.84,337100,28.2144577471132,28.5247773766642,28.1504235378408,28.4902974178252,684368.566394853,0.0,1.0
2013-04-12,56.96,57.39,56.75,57.1,294300,28.0568350781349,28.2686405395745,27.9533952016179,28.1257949958129,597477.511391294,0.0,1.0
2013-04-15,55.46,56.75,55.43,56.54,456700,27.3179788172992,27.9533952016179,27.3032016920825,27.8499553251009,927176.28084405,0.0,1.0
2013-04-16,56.49,56.57,55.59,55.93,392500,27.8253267830731,27.8647324503176,27.3820130265717,27.5494871123611,796839.69833871,0.0,1.0
2013-04-17,55.44,56.25,55.29,56.07,522300,27.3081274004881,27.7071097813394,27.2342417744045,27.6184470300391,1060355.09412053,0.0,1.0
2013-04-18,55.37,55.9,55.18,55.84,386000,27.2736474416491,27.5347099871444,27.1800589819432,27.5051557367109,783643.626901254,0.0,1.0
2013-04-19,55.48,55.53,55.04,55.24,505200,27.3278302341104,27.3524587761382,27.1110990642652,27.2096132323767,1025639.27541584,0.0,1.0
2013-04-22,55.27,55.73,55.21,55.71,426300,27.2243903575934,27.4509729442496,27.1948361071599,27.4411215274385,865459.269813483,0.0,1.0
2013-04-23,55.2,55.65,55.07,55.55,566600,27.1899103987544,27.4115672770051,27.1258761894819,27.3623101929494,1150291.39637889,0.0,1.0
2013-04-24,55.53,55.58,54.87,55.33,587900,27.3524587761382,27.3770873181661,27.0273620213705,27.2539446080268,1193533.90739702,0.0,1.0
2013-04-25,55.77,55.89,55.53,55.86,396700,27.4706757778719,27.5297842787388,27.3524587761382,27.5150071535221,805366.390652145,0.0,1.0
2013-04-26,55.97,56.26,55.54,55.63,393900,27.5691899459834,27.7120354897449,27.3573844845438,27.4017158601939,799681.929109854,0.0,1.0
2013-04-29,56.85,57.0,56.05,56.3,415100,28.0026522856737,28.0765379117572,27.6085956132279,27.7317383233672,842721.423644327,0.0,1.0
2013-04-30,57.64,57.85,56.44,56.97,789800,28.3917832497138,28.4952231262308,27.8006982410452,28.0617607865405,1603424.18789277,0.0,1.0
2013-05-01,57.37,57.85,57.04,57.69,394800,28.2587891227634,28.4952231262308,28.0962407453795,28.4164117917417,801509.077462733,0.0,1.0
2013-05-02,58.07,58.33,57.28,57.41,468400,28.6035887111534,28.7316571296982,28.2144577471132,28.2784919563857,950929.209431469,0.0,1.0
2013-05-03,57.99,58.46,57.93,58.37,288300,28.5641830439088,28.7956913389707,28.5346287934754,28.7513599633205,585296.522372103,0.0,1.0
2013-05-06,58.25,58.34,57.92,58.17,328400,28.6922514624537,28.7365828381038,28.5297030850698,28.6528457952091,666706.132317025,0.0,1.0
2013-05-07,58.76,58.95,58.36,58.38,330900,28.9434625911378,29.0370510508437,28.7464342549149,28.7562856717261,671781.544408355,0.0,1.0
2013-05-08,59.21,59.23,58.7,58.84,359600,29.1651194693885,29.1749708861997,28.9139083407044,28.9828682583824,730047.275216817,0.0,1.0
2013-05-09,58.58,59.38,58.4,59.2,400100,28.8547998398375,29.2488565122832,28.7661370885372,29.1601937609829,812268.951096352,0.0,1.0
2013-05-10,58.41,58.52,58.02,58.44,326100,28.7710627969428,28.8252455894041,28.5789601691255,28.7858399221595,662036.753193003,0.0,1.0
2013-05-13,58.35,58.68,58.01,58.55,430400,28.7415085465094,28.9040569238932,28.5740344607199,28.8400227146208,873782.945643263,0.0,1.0
2013-05-14,57.71,58.35,57.7,58.25,533800,28.4262632085528,28.7415085465094,28.4213375001472,28.6922514624537,1083701.98974065,0.0,1.0
2013-05-15,57.2,57.82,56.8,57.65,893400,28.1750520798687,28.4804460010141,27.9780237436458,28.3967089581194,1813749.26495746,0.0,1.0
2013-05-16,57.29,57.89,57.1,57.33,367800,28.2193834555188,28.5149259598531,28.1257949958129,28.2390862891411,746694.626876376,0.0,1.0
2013-05-17,57.08,57.23,56.27,56.43,677100,28.1159435790018,28.1898292050854,27.7169611981505,27.7957725326396,1374624.61081565,0.0,1.0
2013-05-20,57.48,57.49,56.92,57.1,243300,28.3129719152247,28.3178976236302,28.0371322445127,28.1257949958129,493939.104728173,0.0,1.0
2013-05-21,58.12,58.41,57.16,57.33,448300,28.6282172531812,28.7710627969428,28.1553492462464,28.2390862891411,910122.896217183,0.0,1.0
2013-05-22,57.34,58.4,57.11,58.05,527900,28.2440119975467,28.7661370885372,28.1307207042185,28.5937372943422,1071724.01720511,0.0,1.0
2013-05-23,57.49,57.63,56.95,57.1,466800,28.3178976236302,28.3868575413082,28.0519093697294,28.1257949958129,947680.94569302,0.0,1.0
2013-05-24,57.48,57.48,57.03,57.07,271000,28.3129719152247,28.3129719152247,28.0913150369739,28.1110178705962,550174.670700102,0.0,1.0
2013-05-28,57.34,57.56,56.89,57.56,500700,28.2440119975467,28.3523775824692,28.0223551192959,28.3523775824692,1016503.53365144,0.0,1.0
2013-05-29,57.27,57.29,56.49,57.04,1315100,28.2095320387077,28.2193834555188,27.8253267830731,28.0962407453795,2669869.7765229,0.0,1.0
2013-05-30,57.5,57.55,57.09,57.25,614800,28.3228233320358,28.3474518740637,28.1208692874074,28.1996806218965,1248145.34149972,0.0,1.0
2013-05-31,56.73,57.35,56.73,57.32,939500,27.9435437848068,28.2489377059522,27.9435437848068,28.2341605807355,1907339.86392158,0.0,1.0
2013-06-03,57.13,57.35,56.74,57.06,732800,28.1405721210297,28.2489377059522,27.9484694932124,28.1060921621907,1487704.79221046,0.0,1.0
2013-06-04,56.75,57.16,56.51,56.84,438400,27.9533952016179,28.1553492462464,27.8351781998842,27.9977265772681,890024.264335519,0.0,1.0
2013-06-05,55.95,56.74,55.8,56.68,534800,27.5593385291722,27.9484694932124,27.4854529030886,27.9189152427789,1085732.15457718,0.0,1.0
2013-06-06,56.07,56.56,55.42,56.01,561800,27.6184470300391,27.8598067419121,27.2982759836769,27.5888927796056,1140546.60516353,0.0,1.0
2013-06-07,56.11,56.47,55.85,56.43,539100,27.6381498636614,27.8154753662619,27.5100814451165,27.7957725326396,1094461.86337426,0.0,1.0
2013-06-10,56.32,56.51,55.87,56.19,661400,27.7415897401784,27.8351781998842,27.5199328619276,27.6775555309059,1342751.0228821,0.0,1.0
2013-06-11,55.81,56.35,55.36,55.75,440900,27.4903786114942,27.7563668653951,27.2687217332435,27.4608243610608,895099.676426848,0.0,1.0
2013-06-12,55.3,56.29,55.18,56.16,494100,27.2391674828101,27.7268126149616,27.1800589819432,27.6627784056892,1003104.44573034,0.0,1.0
2013-06-13,56.28,56.46,55.23,55.46,424500,27.7218869065561,27.8105496578564,27.2046875239711,27.3179788172992,861804.973107726,0.0,1.0
2013-06-14,55.85,56.35,55.61,56.2,388300,27.5100814451165,27.7563668653951,27.3918644433828,27.6824812393115,788313.006025278,0.0,1.0
2013-06-17,56.23,56.57,56.13,56.18,368300,27.6972583645282,27.8647324503176,27.6480012804725,27.6726298225004,747709.709294643,0.0,1.0
2013-06-18,56.28,56.44,55.94,56.04,383800,27.7218869065561,27.8006982410452,27.5544128207666,27.6036699048224,779177.264260884,0.0,1.0
2013-06-19,55.39,56.23,55.07,56.23,1768000,27.2834988584602,27.6972583645282,27.1258761894819,27.6972583645282,3589331.43098813,0.0,1.0
2013-06-20,53.42,54.59,53.35,54.57,1198700,26.3131343025626,26.8894421860145,26.2786543437236,26.8795907692034,2433558.58955061,0.0,1.0
2013-06-21,53.41,53.52,52.76,53.09,731200,26.3082085941571,26.3623913866184,25.9880375477949,26.1505859251788,1484456.52847201,0.0,1.0
2013-06-24,53.06,53.58,52.23,52.64,681500,26.1358087999621,26.3919456370518,25.7269750022996,25.9289290469281,1383557.33609638,0.0,1.0
2013-06-25,53.22,53.41,52.79,53.19,520200,26.2146201344512,26.3082085941571,26.0028146730116,26.1998430092345,1056091.74796382,0.0,1.0
2013-06-26,53.63,53.76,53.41,53.58,399700,26.4165741790796,26.4806083883521,26.3082085941571,26.3919456370518,811456.885161741,0.0,1.0
2013-06-27,53.92,54.03,53.36,53.79,565300,26.8549622271755,26.9097479438852,26.5760531239259,26.790215471064,1135022.11405664,0.6,1.0
2013-06-28,53.55,53.79,53.09,53.21,671300,26.6706829982427,26.790215471064,26.441579092002,26.5013453284126,1347851.30933349,0.0,1.0
2013-07-01,53.29,53.84,53.22,53.75,234300,26.5411894860197,26.8151180695684,26.5063258481135,26.7702933922604,470432.834465719,0.0,1.0
2013-07-02,53.03,53.39,52.87,53.14,1112300,26.4116959737967,26.5909946830286,26.3320076585825,26.4664816905064,2233301.07458907,0.0,1.0
2013-07-03,52.59,53.0,52.43,52.96,373800,26.1925531069577,26.396754414694,26.1128647917435,26.3768323358905,750524.086740444,0.0,1.0
2013-07-05,52.5,52.8,52.05,52.77,1250800,26.1477284296497,26.2971440206763,25.9236050431099,26.2822024615737,2511384.50426685,0.0,1.0
2013-07-08,52.63,52.98,52.41,52.71,453400,26.2124751857613,26.3867933752922,26.1029037523418,26.2523193433683,910346.765457776,0.0,1.0
2013-07-09,53.06,53.08,52.46,52.97,386900,26.4266375328993,26.4365985723011,26.1278063508462,26.3818128555914,776826.562760508,0.0,1.0
2013-07-10,53.02,53.35,52.8,53.2,670500,26.4067154540958,26.571072604225,26.2971440206763,26.4963648087117,1346245.05125593,0.0,1.0
2013-07-11,54.81,54.84,53.62,53.79,1454500,27.2982284805543,27.313170039657,26.7055466361489,26.790215471064,2920377.96726585,0.0,1.0
2013-07-12,54.89,55.15,54.63,54.98,1127600,27.3380726381614,27.4675661503844,27.2085791259384,27.3828973154694,2264020.76032243,0.0,1.0
2013-07-15,54.95,55.24,54.89,55.06,866800,27.3679557563667,27.5123908276924,27.3380726381614,27.4227414730765,1740380.6270375,0.0,1.0
2013-07-16,55.09,55.16,54.85,55.16,701500,27.4376830321791,27.4725466700853,27.3181505593579,27.4725466700853,1408487.55176143,0.0,1.0
2013-07-17,55.73,55.88,55.07,55.21,1217900,27.7564362930358,27.8311440885491,27.4277219927774,27.4974492685898,2445327.14082714,0.0,1.0
2013-07-18,56.66,56.71,55.88,55.88,832600,28.2196246252182,28.2445272237226,27.8311440885491,27.8311440885491,1671713.09422176,0.0,1.0
2013-07-19,56.94,57.07,56.63,56.64,645200,28.359079176843,28.4238259329545,28.2046830661155,28.2096635858164,1295447.13955306,0.0,1.0
2013-07-22,56.95,57.15,56.73,56.97,783200,28.3640596965439,28.4636700905616,28.2544882631244,28.3740207359456,1572526.65793236,0.0,1.0
2013-07-23,56.68,57.2,56.62,57.07,565100,28.22958566462,28.488572689066,28.1997025464146,28.4238259329545,1134620.54953725,0.0,1.0
2013-07-24,56.54,56.9,56.39,56.9,388900,28.1598583888075,28.3391570980394,28.0851505932943,28.3391570980394,780842.207954411,0.0,1.0
2013-07-25,56.77,56.84,56.5,56.55,393200,28.2744103419279,28.3092739798341,28.139936310004,28.1648389085084,789475.845121302,0.0,1.0
2013-07-26,56.83,56.83,56.47,56.56,366400,28.3042934601332,28.3042934601332,28.1249947509014,28.1698194282093,735666.199523004,0.0,1.0
2013-07-29,57.24,57.41,56.58,56.66,513300,28.5084947678695,28.5931636027846,28.1797804676111,28.2196246252182,1030615.33901517,0.0,1.0
2013-07-30,57.03,57.48,56.9,57.29,572000,28.4039038541509,28.6280272406908,28.3391570980394,28.533397366374,1148474.52545622,0.0,1.0
2013-07-31,56.4,57.29,56.33,57.27,538300,28.0901311129951,28.533397366374,28.055267475089,28.5234363269722,1080810.90393895,0.0,1.0
2013-08-01,56.07,56.75,55.77,56.59,652000,27.9257739628659,28.2644493025261,27.7763583718394,28.184760987312,1309100.33321233,0.0,1.0
2013-08-02,56.11,56.42,55.7,55.82,415800,27.9456960416695,28.1000921523969,27.7414947339332,27.8012609703438,834852.635812402,0.0,1.0
2013-08-05,56.09,56.26,55.91,56.0,203800,27.9357350022677,28.0204038371828,27.8460856476518,27.8909103249597,409194.245258701,0.0,1.0
2013-08-06,55.66,56.17,55.43,56.13,497100,27.7215726551296,27.9755791598748,27.6070207020092,27.9556570810712,998088.612944555,0.0,1.0
2013-08-07,55.32,55.54,55.19,55.29,361900,27.5522349852995,27.661806418719,27.487488229188,27.5372934261968,726630.997836721,0.0,1.0
2013-08-08,56.22,56.4,55.4,55.41,391600,28.0004817583792,28.0901311129951,27.5920791429066,27.5970596626075,786263.328966179,0.0,1.0
2013-08-09,56.47,56.57,56.02,56.12,504000,28.1249947509014,28.1747999479102,27.9008713643615,27.9506765613704,1011942.58886352,0.0,1.0
2013-08-12,56.22,56.47,56.03,56.2,1419200,28.0004817583792,28.1249947509014,27.9058518840624,27.9905207189774,2849501.82959347,0.0,1.0
2013-08-13,56.52,56.58,56.03,56.12,313500,28.1498973494058,28.1797804676111,27.9058518840624,27.9506765613704,629452.384144272,0.0,1.0
2013-08-14,56.46,56.66,56.23,56.66,314100,28.1200142312005,28.2196246252182,28.0054622780801,28.2196246252182,630657.077702442,0.0,1.0
2013-08-15,56.41,56.45,55.75,56.17,434300,28.095111632696,28.1150337114996,27.7663973324376,27.9755791598748,871997.353856006,0.0,1.0
2013-08-16,56.39,56.69,56.07,56.09,308200,28.0851505932943,28.2345661843208,27.9257739628659,27.9357350022677,618810.924380429,0.0,1.0
2013-08-19,56.19,56.35,55.97,56.35,275500,27.9855401992765,28.0652285144907,27.8759687658571,28.0652285144907,553155.125460119,0.0,1.0
2013-08-20,56.18,56.53,55.86,55.94,271000,27.9805596795757,28.1548778691067,27.8211830491473,27.8610272067544,544119.923773836,0.0,1.0
2013-08-21,55.61,56.11,55.46,55.93,349500,27.6966700566252,27.9456960416695,27.6219622611119,27.8560466870535,701733.997634523,0.0,1.0
2013-08-22,55.61,55.95,55.38,55.53,313900,27.6966700566252,27.8660077264553,27.5821181035048,27.6568258990181,630255.513183053,0.0,1.0
2013-08-23,55.87,56.02,55.5,55.68,352400,27.8261635688482,27.9008713643615,27.6418843399154,27.7315336945314,707556.683165683,0.0,1.0
2013-08-26,55.9,56.13,55.82,56.04,453500,27.8411051279509,27.9556570810712,27.8012609703438,27.9108324037633,910547.547717471,0.0,1.0
2013-08-27,55.06,55.7,54.75,55.68,554400,27.4227414730765,27.7414947339332,27.268345362349,27.7315336945314,1113136.84774987,0.0,1.0
2013-08-28,55.11,55.22,54.67,55.04,352000,27.4476440715809,27.5024297882906,27.2285012047419,27.4127804336747,706753.554126902,0.0,1.0
2013-08-29,55.33,55.62,55.16,55.2,335800,27.5572155050004,27.7016505763261,27.4725466700853,27.4924687488889,674226.828056289,0.0,1.0
2013-08-30,55.5,55.93,55.3,55.37,522500,27.6418843399154,27.8560466870535,27.5422739458977,27.5771375838039,1049087.30690712,0.0,1.0
2013-09-03,55.63,56.07,55.47,55.89,394600,27.706631096027,27.9257739628659,27.6269427808128,27.83612460825,792286.796757032,0.0,1.0
2013-09-04,55.81,56.04,55.45,55.67,291200,27.7962804506429,27.9108324037633,27.616981741411,27.7265531748305,584677.940232255,0.0,1.0
2013-09-05,56.91,57.01,56.03,56.04,588100,28.3441376177403,28.3939428147492,27.9058518840624,27.9108324037633,1180800.46926714,0.0,1.0
2013-09-06,57.67,57.84,57.2,57.58,510900,28.7226571150076,28.8073259499227,28.488572689066,28.6778324376997,1025796.56478249,0.0,1.0
2013-09-09,57.79,58.02,57.58,57.91,286400,28.7824233514183,28.8969753045386,28.6778324376997,28.8421895878289,575040.391766888,0.0,1.0
2013-09-10,57.99,58.07,57.56,58.05,346500,28.882033745436,28.9218779030431,28.6678713982979,28.9119168636413,695710.529843669,0.0,1.0
2013-09-11,58.17,58.19,57.76,57.9,226800,28.9716831000519,28.9816441394537,28.7674817923156,28.837209068128,455374.164988584,0.0,1.0
2013-09-12,57.56,58.06,57.28,58.02,399600,28.6678713982979,28.9168973833422,28.5284168466731,28.8969753045386,802325.90974179,0.0,1.0
2013-09-13,57.34,57.68,57.23,57.57,512500,28.5582999648784,28.7276376347085,28.5035142481687,28.6728519179988,1029009.08093761,0.0,1.0
2013-09-16,57.92,58.23,57.82,57.82,400300,28.8471701075298,29.0015662182572,28.7973649105209,28.7973649105209,803731.385559655,0.0,1.0
2013-09-17,58.05,58.24,57.95,58.0,337000,28.9119168636413,29.0065467379581,28.8621116666324,28.8870142651369,676636.215172631,0.0,1.0
2013-09-18,58.42,58.6,57.8,57.99,396400,29.0961960925741,29.18584544719,28.7874038711191,28.882033745436,795900.877431544,0.0,1.0
2013-09-19,58.05,58.55,57.94,58.55,415800,28.9119168636413,29.1609428486856,28.8571311469315,29.1609428486856,834852.635812403,0.0,1.0
2013-09-20,57.57,58.15,57.52,58.15,388000,28.6728519179988,28.9617220606501,28.6479493194943,28.9617220606501,779035.167617153,0.0,1.0
2013-09-23,57.84,57.92,57.5,57.66,351900,28.8073259499227,28.8471701075298,28.6379882800926,28.7176765953067,706552.771867207,0.0,1.0
2013-09-24,57.94,58.06,57.76,57.83,264500,28.8571311469315,28.9168973833422,28.7674817923156,28.8023454302218,531069.076893653,0.0,1.0
2013-09-25,57.8,58.25,57.67,57.97,258100,28.7874038711191,29.011527257659,28.7226571150076,28.8720727060342,518219.012273164,0.0,1.0
2013-09-26,57.92,58.09,57.81,57.91,388900,28.8471701075298,28.9318389424448,28.79238439082,28.8421895878289,780842.207954409,0.0,1.0
2013-09-27,57.38,57.44,57.09,57.22,289700,28.8870142651369,28.9172202751736,28.7410185499593,28.8064649050389,575448.395165641,0.62,1.0
2013-09-30,57.31,57.81,56.89,57.1,525400,28.851773920094,29.1034906704002,28.6403318498368,28.7460528849654,1043633.36838118,0.0,1.0
2013-10-01,57.55,57.7,57.26,57.29,306800,28.972597960241,29.0481129853328,28.8266022450634,28.8417052500817,609415.14544984,0.0,1.0
2013-10-02,57.26,57.34,57.08,57.18,274300,28.8266022450634,28.8668769251124,28.7359842149532,28.7863275650144,544858.456313204,0.0,1.0
2013-10-03,57.18,57.61,57.0,57.28,405100,28.7863275650144,29.0028039702777,28.6957095349042,28.8366709150756,804674.300592341,0.0,1.0
2013-10-04,57.31,57.33,56.91,57.12,205600,28.851773920094,28.8618425901062,28.6504005198491,28.7561215549776,408395.547276686,0.0,1.0
2013-10-07,57.14,57.37,56.75,56.82,455900,28.7661902249899,28.8819799301307,28.5698511597511,28.6050915047939,905581.371612067,0.0,1.0
2013-10-08,56.74,57.24,56.53,57.09,303600,28.564816824745,28.8165335750511,28.4590957896164,28.7410185499593,603058.794519463,0.0,1.0
2013-10-09,56.74,57.08,56.58,56.66,290300,28.564816824745,28.7359842149532,28.484267464647,28.524542144696,576640.210965086,0.0,1.0
2013-10-10,57.47,57.66,57.0,57.1,369800,28.932323280192,29.0279756453083,28.6957095349042,28.7460528849654,734555.804391626,0.0,1.0
2013-10-11,57.83,57.94,57.61,57.66,220200,29.1135593404124,29.1689370254798,29.0028039702777,29.0279756453083,437396.398396529,0.0,1.0
2013-10-14,57.9,58.04,57.62,57.77,139300,29.1487996854553,29.219280375541,29.0078383052838,29.0833533303757,276699.901437949,0.0,1.0
2013-10-15,57.84,57.93,57.44,57.93,318500,29.1185936754185,29.1639026904737,28.9172202751736,29.1639026904737,632655.55353903,0.0,1.0
2013-10-16,58.19,58.27,57.77,57.91,340400,29.2947954006329,29.3350700806819,29.0833533303757,29.1538340204614,676156.830218792,0.0,1.0
2013-10-17,59.11,59.19,58.19,58.26,512000,29.7579542211962,29.7982289012452,29.2947954006329,29.3300357456757,1017016.14886023,0.0,1.0
2013-10-18,59.76,60.25,59.23,59.32,647300,30.0851859965943,30.3318684118943,29.8183662412697,29.8636752563248,1285770.61163521,0.0,1.0
2013-10-21,60.2,60.39,59.63,59.83,544200,30.3066967368637,30.40234910198,30.0197396415147,30.1204263416371,1080976.93009714,0.0,1.0
2013-10-22,60.76,60.94,60.5,60.5,499500,30.5886194972066,30.6792375273168,30.4577267870474,30.4577267870474,992186.653038447,0.0,1.0
2013-10-23,59.85,60.77,59.69,60.5,627300,30.1304950116494,30.5936538322127,30.0499456515514,30.4577267870474,1246043.41832035,0.0,1.0
2013-10-24,59.57,59.95,59.52,59.73,360800,29.9895336314779,30.1808383617106,29.9643619564473,30.0700829915759,716678.567399943,0.0,1.0
2013-10-25,59.69,59.85,59.28,59.38,269300,30.0499456515514,30.1304950116494,29.8435379163003,29.8938812663616,534926.657984492,0.0,1.0
2013-10-28,60.19,60.35,59.79,60.03,386200,30.3016624018576,30.3822117619555,30.1002890016126,30.2211130417596,767132.102909805,0.0,1.0
2013-10-29,60.68,61.03,60.39,60.45,409500,30.5483448171576,30.724546542372,30.40234910198,30.4325551120168,813414.28312161,0.0,1.0
2013-10-30,60.56,61.05,60.34,61.03,281000,30.4879327970841,30.7346152123842,30.3771774269494,30.724546542372,558167.066073681,0.0,1.0
2013-10-31,60.77,61.42,60.77,60.82,332000,30.5936538322127,30.9208856076108,30.5936538322127,30.6188255072434,659471.409026556,0.0,1.0
2013-11-01,61.07,61.33,60.92,60.99,291500,30.7446838823964,30.8755765925557,30.6691688573046,30.7044092023475,579023.842563979,0.0,1.0
2013-11-04,60.85,61.38,60.76,61.23,197300,30.6339285122617,30.9007482675863,30.5886194972066,30.8252332424944,391908.762051022,0.0,1.0
2013-11-05,60.77,60.8,60.13,60.7,466900,30.5936538322127,30.6087568372311,30.2714563918208,30.5584134871699,927431.327935238,0.0,1.0
2013-11-06,61.31,61.41,60.94,61.08,472200,30.8655079225434,30.9158512726046,30.6792375273168,30.7497182174026,937959.034163673,0.0,1.0
2013-11-07,60.89,61.53,60.77,61.47,501100,30.6540658522862,30.9762632926781,30.5936538322127,30.9460572826414,995364.828503635,0.0,1.0
2013-11-08,61.33,61.5,60.7,60.7,581800,30.8755765925557,30.9611602876598,30.5584134871699,30.5584134871699,1155664.05352906,0.0,1.0
2013-11-11,61.48,61.67,61.14,61.38,485600,30.9510916176475,31.0467439827639,30.7799242274393,30.9007482675863,964576.253684624,0.0,1.0
2013-11-12,61.41,61.6,61.29,61.39,630600,30.9158512726046,31.011503637721,30.8554392525312,30.9057826025924,1252598.40521731,0.0,1.0
2013-11-13,62.04,62.12,61.09,61.15,441800,31.2330143779904,31.2732890580394,30.7547525524087,30.7849585624454,877573.700325097,0.0,1.0
2013-11-14,62.61,62.7,61.75,62.15,484500,31.5199714733395,31.5652804883946,31.0870186628128,31.2883920630578,962391.258052306,0.0,1.0
2013-11-15,62.85,62.91,62.64,62.64,288400,31.6407955134864,31.6710015235232,31.5350744783578,31.5350744783578,572866.127600177,0.0,1.0
2013-11-18,63.26,63.5,62.91,63.06,315300,31.8472032487375,31.9680272888845,31.6710015235232,31.746516548615,626299.202608653,0.0,1.0
2013-11-19,63.0,63.2,62.88,63.14,302200,31.7163105385783,31.8169972387008,31.6558985185048,31.786791228664,600277.890987424,0.0,1.0
2013-11-20,63.34,63.39,62.9,63.24,557000,31.8874779287865,31.9126496038171,31.6659671885171,31.8371345787253,1106402.33381865,0.0,1.0
2013-11-21,62.66,63.41,62.63,63.18,407900,31.5451431483701,31.9227182738294,31.5300401433517,31.8069285686885,810236.107656421,0.0,1.0
2013-11-22,62.93,63.02,62.53,62.62,201300,31.6810701935354,31.7263792085905,31.4796967932905,31.5250058083456,399854.200713993,0.0,1.0
2013-11-25,63.02,63.23,62.85,62.87,217700,31.7263792085905,31.8321002437191,31.6407955134864,31.6508641834987,432430.499232172,0.0,1.0
2013-11-26,62.11,63.04,61.82,63.01,885700,31.2682547230333,31.7364478786028,31.1222590078557,31.7213448735844,1759318.75594825,0.0,1.0
2013-11-27,61.73,62.12,61.64,61.81,334600,31.0769499928006,31.2732890580394,31.0316409777455,31.1172246728496,664635.944157486,0.0,1.0
2013-11-29,61.57,62.14,61.4,61.62,219100,30.9964006327026,31.2833577280517,30.9108169375985,31.0215723077332,435211.402764212,0.0,1.0
2013-12-02,61.4,61.67,61.0,61.25,515300,30.9108169375985,31.0467439827639,30.7094435373536,30.8353019125067,1023571.13575718,0.0,1.0
2013-12-03,60.24,61.09,59.71,61.04,623200,30.3268340768882,30.7547525524087,30.0600143215636,30.7295808773781,1237899.34369081,0.0,1.0
2013-12-04,59.61,59.97,59.23,59.84,599500,30.0096709715024,30.1909070317229,29.8183662412697,30.1254606766433,1190822.61961271,0.0,1.0
2013-12-05,59.58,59.64,58.73,59.21,826400,29.994567966484,30.0247739765208,29.5666494909635,29.8082975712575,1641527.62776972,0.0,1.0
2013-12-06,60.04,60.23,59.04,59.22,717500,30.2261473767657,30.3217997418821,29.7227138761534,29.8133319062636,1425213.06017034,0.0,1.0
2013-12-09,60.45,60.76,60.17,60.17,501400,30.4325551120168,30.5886194972066,30.2915937318453,30.2915937318453,995960.736403357,0.0,1.0
2013-12-10,60.16,60.51,59.94,60.51,342900,30.2865593968392,30.4627611220535,30.1758040267045,30.4627611220535,681122.72938315,0.0,1.0
2013-12-11,59.66,60.21,59.32,60.08,441800,30.034842646533,30.3117310718698,29.8636752563248,30.2462847167902,877573.700325097,0.0,1.0
2013-12-12,59.18,59.66,58.86,59.25,474200,29.7931945662391,30.034842646533,29.6320958460431,29.828434911282,941931.753495158,0.0,1.0
2013-12-13,59.38,59.52,58.82,59.17,335400,29.8938812663616,29.9643619564473,29.6119585060186,29.788160231233,666225.031890079,0.0,1.0
2013-12-16,59.83,60.14,59.64,59.72,347800,30.1204263416371,30.276490726827,30.0247739765208,30.0650486565698,690855.891745289,0.0,1.0
2013-12-17,59.7,60.1,59.61,59.92,370300,30.0549799865575,30.2563533868025,30.0096709715024,30.1657353566922,735548.984224499,0.0,1.0
2013-12-18,60.03,60.41,59.51,59.7,462800,30.2211130417596,30.4124177719923,29.9593276214412,30.0549799865575,919287.253305692,0.0,1.0
2013-12-19,60.21,60.28,59.87,60.01,503500,30.3117310718698,30.3469714169127,30.1405636816616,30.2110443717473,1000132.09170142,0.0,1.0
2013-12-20,60.88,60.94,60.17,60.18,440900,30.6490315172801,30.6792375273168,30.2915937318453,30.2966280668515,875785.976625928,0.0,1.0
2013-12-23,61.48,61.7,61.21,61.46,385200,30.9510916176475,31.0618469877822,30.8151645724822,30.9410229476353,765145.743244064,0.0,1.0
2013-12-24,61.71,61.89,61.49,61.52,219000,31.0668813227884,31.1574993528986,30.9561259526536,30.971228957672,435012.766797637,0.0,1.0
2013-12-26,61.76,61.91,61.51,61.9,154100,31.092052997819,31.1675680229108,30.9661946226659,31.1625336879047,306098.02449094,0.0,1.0
2013-12-27,61.65,61.9,61.48,61.76,322200,31.0366753127516,31.1625336879047,30.9510916176475,31.092052997819,640005.084302277,0.0,1.0
2013-12-30,62.17,62.2,61.51,61.61,232700,31.29846073307,31.3135637380884,30.9661946226659,31.0165379727271,462225.894218312,0.0,1.0
2013-12-31,62.55,62.67,62.35,62.35,202500,31.4897654633027,31.5501774833762,31.3890787631803,31.3890787631803,402237.832312884,0.0,1.0
2014-01-02,61.98,62.75,61.94,62.55,425800,31.2028083679537,31.5904521634252,31.1826710279292,31.4897654633027,845791.945673214,0.0,1.0
2014-01-03,61.5,61.69,61.06,61.49,351100,31.2732890580394,31.369905723422,31.049545201364,31.2682039703877,690450.242055662,0.62,1.0
2014-01-06,60.75,61.36,60.48,61.34,427300,30.8919074841609,31.2020978309154,30.7546101175646,31.191927655612,840300.166420918,0.0,1.0
2014-01-07,59.89,60.82,59.87,60.61,547600,30.4545899461135,30.9275030977229,30.4444197708101,30.8207162570369,1076874.25961174,0.0,1.0
2014-01-08,59.63,59.84,59.33,59.77,540700,30.322377667169,30.4291645078549,30.1698250376175,30.3935688942929,1063305.17197236,0.0,1.0
2014-01-09,59.45,59.74,59.05,59.5,442900,30.2308460894381,30.3783136313378,30.0274425833696,30.2562715276967,870978.103692546,0.0,1.0
2014-01-10,59.1,59.24,58.81,59.23,353700,30.0528680216281,30.1240592487521,29.9054004797284,30.1189741611004,695563.231600934,0.0,1.0
2014-01-13,59.2,59.42,59.04,59.18,535100,30.1037188981453,30.215590826483,30.0223574957178,30.0935487228418,1052292.57910562,0.0,1.0
2014-01-14,58.23,59.1,58.17,59.07,491500,29.610465395929,30.0528680216281,29.5799548700187,30.037612758673,966551.677500308,0.0,1.0
2014-01-15,58.22,58.57,58.03,58.37,362500,29.6053803082773,29.7833583760873,29.5087636428948,29.681656623053,712868.734677236,0.0,1.0
2014-01-16,58.22,58.44,58.05,58.44,409400,29.6053803082773,29.717252236615,29.5189338181982,29.717252236615,805099.199936167,0.0,1.0
2014-01-17,58.19,58.3,57.9,58.04,374900,29.5901250453222,29.646061009491,29.4426575034225,29.5138487305465,737253.761739298,0.0,1.0
2014-01-21,59.01,59.8,58.99,59.31,610800,30.0071022327627,30.4088241572481,29.9969320574593,30.1596548623141,1201159.23625064,0.0,1.0
2014-01-22,58.28,59.1,58.11,59.08,518300,29.6358908341876,30.0528680216281,29.5494443441085,30.0426978463247,1019254.80050541,0.0,1.0
2014-01-23,57.9,58.0,57.44,57.81,409800,29.4426575034225,29.4935083799396,29.2087434714436,29.3968917145571,805885.813712361,0.0,1.0
2014-01-24,56.89,57.9,56.87,57.67,509300,28.9290636505994,29.4426575034225,28.918893475296,29.3257004874331,1001555.99054101,0.0,1.0
2014-01-27,55.5,56.98,55.01,56.74,1193400,28.2222364670112,28.9748294394648,27.9730671720772,28.8527873358237,2346862.20127948,0.0,1.0
2014-01-28,55.5,55.68,54.79,55.4,656500,28.2222364670112,28.313768044742,27.8611952437395,28.171385590494,1291029.86018098,0.0,1.0
2014-01-29,54.89,55.43,54.66,55.33,706200,27.9120461202566,28.1866408534492,27.7950891042672,28.135789976932,1388766.62187328,0.0,1.0
2014-01-30,55.31,55.42,55.01,55.23,601100,28.1256198016286,28.1815557657975,27.9730671720772,28.0849391004149,1182083.85217789,0.0,1.0
2014-01-31,54.84,54.98,54.03,54.61,509400,27.8866206819981,27.9578119091221,27.4747285822093,27.7696636660087,1001752.64398506,0.0,1.0
2014-02-03,54.51,55.2,54.17,55.1,670000,27.7188127894915,28.0696838374598,27.5459198093333,28.0188329609426,1317578.07512758,0.0,1.0
2014-02-04,54.36,54.98,54.26,54.67,499000,27.6425364747158,27.9578119091221,27.5916855981987,27.8001741919189,981300.685803975,0.0,1.0
2014-02-05,54.96,55.12,53.94,54.3,679200,27.9476417338186,28.0290031362461,27.4289627933438,27.6120259488055,1335670.19198008,0.0,1.0
2014-02-06,56.03,56.29,54.86,55.06,699100,28.491746112552,28.6239583914966,27.8967908573015,27.9984926103358,1374804.22734581,0.0,1.0
2014-02-07,55.92,56.6,55.84,56.49,472300,28.4358101483832,28.7815961086997,28.3951294471694,28.7256601445308,928794.216242918,0.0,1.0
2014-02-10,55.82,56.03,55.42,55.95,464500,28.384959271866,28.491746112552,28.1815557657975,28.4510654113383,913455.247607107,0.0,1.0
2014-02-11,56.32,56.65,55.85,55.89,394500,28.6392136544517,28.8070215469583,28.4002145348212,28.420554885428,775797.836772881,0.0,1.0
2014-02-12,56.67,57.02,56.58,56.7,383700,28.8171917222617,28.9951697900717,28.7714259333963,28.8324469852168,754559.264815601,0.0,1.0
2014-02-13,57.53,57.57,56.5,56.61,408800,29.2545092603091,29.2748496109159,28.7307452321826,28.7866811963514,803919.279271872,0.0,1.0
2014-02-14,57.62,58.02,57.31,57.5,342300,29.3002750491745,29.503678555243,29.1426373319714,29.2392539973539,673144.738979359,0.0,1.0
2014-02-18,57.86,58.14,57.64,57.95,381900,29.4223171528156,29.5646996070636,29.3104452244779,29.468082941681,751019.502822721,0.0,1.0
2014-02-19,57.46,57.75,57.34,57.45,434100,29.2189136467471,29.3663811886468,29.1578925949265,29.2138285590954,853672.600616242,0.0,1.0
2014-02-20,57.56,57.74,57.36,57.51,324400,29.2697645232642,29.3612961009951,29.1680627702299,29.2443390850056,637943.772494608,0.0,1.0
2014-02-21,56.9,57.46,56.89,57.3,366900,28.9341487382511,29.2189136467471,28.9290636505994,29.1375522443197,721521.486215387,0.0,1.0
2014-02-24,57.38,57.55,57.22,57.23,408394,29.1782329455334,29.2646794356125,29.0968715431059,29.1019566307577,803120.866289034,0.0,1.0
2014-02-25,57.25,57.5499,57.155,57.42,269514,29.1121268060611,29.264628584736,29.0638184733698,29.1985732961402,530008.563193932,0.0,1.0
2014-02-26,56.99,57.39,56.96,57.27,233900,28.9799145271165,29.1833180331851,28.9646592641614,29.1222969813645,459972.40563036,0.0,1.0
2014-02-27,57.11,57.27,56.85,57.07,535700,29.0409355789371,29.1222969813645,28.9087232999925,29.0205952283302,1053472.49976992,0.0,1.0
2014-02-28,57.23,57.77,57.2,57.42,631200,29.1019566307577,29.3765513639502,29.0867013678025,29.1985732961402,1241276.53883661,0.0,1.0
2014-03-03,56.87,57.05,56.37,56.6,524200,28.918893475296,29.0104250530268,28.6646390927103,28.7815961086997,1030857.35370429,0.0,1.0
2014-03-04,56.88,57.37,56.47,57.16,646100,28.9239785629477,29.1731478578816,28.7154899692274,29.0663610171957,1270577.90199989,0.0,1.0
2014-03-05,57.68,57.74,56.94,57.25,378200,29.3307855750848,29.3612961009951,28.954489088858,29.1121268060611,743743.325392911,0.0,1.0
2014-03-06,58.02,58.28,57.96,58.01,271200,29.503678555243,29.6358908341876,29.4731680293328,29.4985934675913,533324.140260597,0.0,1.0
2014-03-07,57.36,57.78,57.25,57.73,317100,29.1680627702299,29.3816364516019,29.1121268060611,29.3562110133433,623588.071079039,0.0,1.0
2014-03-10,57.69,57.77,57.17,57.27,295000,29.3358706627365,29.3765513639502,29.0714461048474,29.1222969813645,580127.659944233,0.0,1.0
2014-03-11,58.35,58.47,57.5,57.69,545300,29.6714864477496,29.7325074995702,29.2392539973539,29.3358706627365,1072351.23039861,0.0,1.0
2014-03-12,58.59,58.61,57.92,58.01,342200,29.7935285513907,29.8036987266941,29.4528276787259,29.4985934675913,672948.085535311,0.0,1.0
2014-03-13,58.43,58.98,58.12,58.94,424300,29.7121671489633,29.9918469698076,29.5545294317602,29.9715066192007,834400.563099451,0.0,1.0
2014-03-14,57.98,58.32,57.86,58.18,307200,29.4833382046362,29.6562311847944,29.4223171528156,29.5850399576705,604119.380118198,0.0,1.0
2014-03-17,58.27,58.43,58.11,58.2,223300,29.6308057465359,29.7121671489633,29.5494443441085,29.5952101329739,439127.140561177,0.0,1.0
2014-03-18,58.23,58.68,58.14,58.34,415300,29.610465395929,29.8392943402561,29.5646996070636,29.6664013600979,816701.753135052,0.0,1.0
2014-03-19,57.48,58.13,57.25,58.1,475500,29.2290838220505,29.5596145194119,29.1121268060611,29.5443592564567,935087.126452484,0.0,1.0
2014-03-20,57.63,57.69,57.18,57.46,383000,29.3053601368262,29.3358706627365,29.0765311924991,29.2189136467471,753182.690707259,0.0,1.0
2014-03-21,57.95,58.04,57.67,57.79,406800,29.468082941681,29.5138487305465,29.3257004874331,29.3867215392536,799986.210390896,0.0,1.0
2014-03-24,58.0,58.26,57.66,58.02,351300,29.4935083799396,29.6257206588842,29.3206153997813,29.503678555243,690843.54894376,0.0,1.0
2014-03-25,58.13,58.27,57.94,58.23,353100,29.5596145194119,29.6308057465359,29.4629978540293,29.610465395929,694383.31093664,0.0,1.0
2014-03-26,58.31,58.38,58.05,58.17,285600,29.6511460971427,29.6867417107047,29.5189338181982,29.5799548700187,561642.236203638,0.0,1.0
2014-03-27,58.21,58.47,57.9,58.43,362000,29.6002952206256,29.7325074995702,29.4426575034225,29.7121671489633,711885.467456991,0.0,1.0
2014-03-28,57.54,57.81,57.42,57.67,287500,29.5850399576705,29.7238644413092,29.5233401871644,29.6518813757187,559159.292117534,0.64,1.0
2014-03-31,58.02,58.29,57.81,57.82,358800,29.8318390396948,29.9706635233335,29.7238644413092,29.7290060888513,697830.796562684,0.0,1.0
2014-04-01,58.68,58.82,58.06,58.14,368800,30.1711877774783,30.2431708430688,29.8524056298635,29.8935388102009,717279.815418946,0.0,1.0
2014-04-02,58.77,58.92,58.46,58.64,452800,30.2174626053579,30.2945873184905,30.0580715315505,30.1506211873096,880651.573811547,0.0,1.0
2014-04-03,58.76,58.95,58.57,58.88,173400,30.2123209578157,30.310012261117,30.1146296545144,30.2740207283218,337245.986967585,0.0,1.0
2014-04-04,59.09,59.27,58.93,59.16,384900,30.3819953267075,30.4745449824666,30.2997289660327,30.4179868595027,748592.735777527,0.0,1.0
2014-04-07,58.87,58.98,58.7,58.84,388100,30.2688790807796,30.3254372037435,30.1814710725627,30.2534541381531,754816.421811532,0.0,1.0
2014-04-08,59.4,59.53,58.93,59.09,335200,30.5413864005149,30.6082278185631,30.2997289660327,30.3819953267075,651931.112061904,0.0,1.0
2014-04-09,59.68,59.74,59.31,59.31,210500,30.6853525316957,30.7162024169488,30.4951115726353,30.4951115726353,409401.846924317,0.0,1.0
2014-04-10,58.75,59.43,58.71,59.41,273100,30.2071793102735,30.5568113431414,30.1866127201048,30.546528048057,531152.704964518,0.0,1.0
2014-04-11,58.51,58.79,58.3,58.55,214400,30.0837797692614,30.2277459004422,29.9758051708757,30.1043463594301,416986.964278258,0.0,1.0
2014-04-14,58.74,58.81,58.39,58.66,163800,30.2020376627314,30.2380291955266,30.0220799987553,30.160904482394,318574.928865573,0.0,1.0
2014-04-15,58.88,58.93,58.42,58.46,209700,30.2740207283218,30.2997289660327,30.0375049413818,30.0580715315505,407845.925415816,0.0,1.0
2014-04-16,59.12,59.21,58.79,58.94,209300,30.397420269334,30.4436950972136,30.2277459004422,30.3048706135748,407067.964661565,0.0,1.0
2014-04-17,59.42,59.51,59.12,59.19,154100,30.5516696955992,30.5979445234788,30.397420269334,30.4334118021292,299709.380574999,0.0,1.0
2014-04-21,59.4,59.54,59.25,59.39,171100,30.5413864005149,30.6133694661053,30.4642616873823,30.5362447529727,332772.712630644,0.0,1.0
2014-04-22,59.35,59.61,59.14,59.59,157800,30.515678162804,30.6493609989005,30.4077035644183,30.6390777038162,306905.517551816,0.0,1.0
2014-04-23,59.26,59.44,59.07,59.33,171300,30.4694033349244,30.5619529906836,30.3717120316231,30.5053948677196,333161.69300777,0.0,1.0
2014-04-24,59.45,59.53,59.27,59.37,155900,30.5670946382257,30.6082278185631,30.4745449824666,30.5259614578883,303210.203969126,0.0,1.0
2014-04-25,59.3,59.51,58.94,59.33,267800,30.4899699250931,30.5979445234788,30.3048706135748,30.5053948677196,520844.724970699,0.0,1.0
2014-04-28,59.51,59.55,59.11,59.51,187800,30.5979445234788,30.6185111136475,30.3922786217918,30.5979445234788,365252.574120602,0.0,1.0
2014-04-29,60.23,60.29,59.8,59.83,215000,30.9681431465153,30.9989930317684,30.7470523022018,30.7624772448284,418153.905409635,0.0,1.0
2014-04-30,60.78,60.95,60.13,60.15,334900,31.2509337613349,31.3383417695519,30.9167266710936,30.9270099661779,651347.641496217,0.0,1.0
2014-05-01,60.76,60.97,60.52,60.71,231100,31.2406504662506,31.3486250646362,31.1172509252384,31.2149422285397,449466.825768216,0.0,1.0
2014-05-02,60.92,61.1,60.61,60.61,265600,31.3229168269253,31.4154664826845,31.1635257531179,31.1635257531179,516565.940822322,0.0,1.0
2014-05-05,60.73,60.95,60.45,60.8,227800,31.225225523624,31.3383417695519,31.0812593924432,31.2612170564193,443048.649545651,0.0,1.0
2014-05-06,61.07,61.1,60.73,60.97,238200,31.400041540058,31.4154664826845,31.225225523624,31.3486250646362,463275.629156162,0.0,1.0
2014-05-07,61.08,61.27,60.75,60.98,256500,31.4051831876001,31.5028744909014,31.2355088187084,31.3537667121784,498867.333663123,0.0,1.0
2014-05-08,61.65,61.74,61.34,61.34,199000,31.6982570975041,31.7445319253836,31.5388660236967,31.5388660236967,387035.475239615,0.0,1.0
2014-05-09,61.27,61.38,61.1,61.26,137900,31.5028744909014,31.5594326138654,31.4154664826845,31.4977328433593,268201.970027855,0.0,1.0
2014-05-12,61.43,61.45,61.21,61.42,200500,31.5851408515762,31.5954241466606,31.4720246056484,31.5799992040341,389952.828068055,0.0,1.0
2014-05-13,61.38,61.46,61.17,61.46,206300,31.5594326138654,31.6005657942028,31.4514580154797,31.6005657942028,401233.259004686,0.0,1.0
2014-05-14,61.5,61.53,61.21,61.46,201600,31.6211323843714,31.636557326998,31.4720246056484,31.6005657942028,392092.220142244,0.0,1.0
2014-05-15,62.02,62.44,61.62,61.82,509300,31.8884980565645,32.1044472533358,31.6828321548775,31.785665105721,990538.530349428,0.0,1.0
2014-05-16,61.73,62.19,61.51,62.14,213800,31.7393902778415,31.9759060647815,31.6262740319136,31.9501978270706,415820.023146883,0.0,1.0
2014-05-19,61.89,62.03,61.5,61.68,155200,31.8216566385162,31.8936397041067,31.6211323843714,31.7136820401306,301848.772649188,0.0,1.0
2014-05-20,61.68,61.92,61.35,61.56,245800,31.7136820401306,31.8370815811428,31.5440076712388,31.6519822696245,478056.883486922,0.0,1.0
2014-05-21,61.9,62.06,61.65,61.69,215900,31.8267982860584,31.9090646467332,31.6982570975041,31.7188236876728,419904.317106699,0.0,1.0
2014-05-22,62.33,62.56,61.92,62.03,264900,32.0478891303719,32.1661470238419,31.8370815811428,31.8936397041067,515204.509502383,0.0,1.0
2014-05-23,62.51,62.65,62.32,62.6,253100,32.140438786131,32.2124218517215,32.0427474828297,32.1867136140106,492254.667251994,0.0,1.0
2014-05-27,63.33,63.72,62.99,63.56,367300,32.5620538845893,32.7625781387341,32.3872378681554,32.6803117780593,714362.462590507,0.0,1.0
2014-05-28,63.27,63.5,62.97,63.34,209400,32.5312039993363,32.6494618928063,32.3769545730711,32.5671955321315,407262.454850128,0.0,1.0
2014-05-29,63.83,63.83,63.35,63.54,383100,32.819136261698,32.819136261698,32.5723371796737,32.670028482975,745091.912383401,0.0,1.0
2014-05-30,64.2,64.42,63.62,63.72,460700,33.0093772207585,33.1224934666863,32.7111616633124,32.7625781387341,896016.298707994,0.0,1.0
2014-06-02,64.0,64.13,63.63,63.92,306300,32.906544269915,32.9733856879633,32.7163033108546,32.8654110895776,595723.447567308,0.0,1.0
2014-06-03,64.36,64.69,63.77,63.87,312900,33.0916435814333,33.261317950325,32.788286376445,32.8397028518667,608559.80001244,0.0,1.0
2014-06-04,64.4,64.56,63.67,64.14,336600,33.112210171602,33.1944765322768,32.7368699010233,32.9785273355054,654653.974701781,0.0,1.0
2014-06-05,64.21,64.54,63.97,64.3,346600,33.0145188683007,33.1841932371924,32.8911193272885,33.0607936961802,674102.993558043,0.0,1.0
2014-06-06,64.47,64.63,64.14,64.18,216700,33.1482017043972,33.230468065072,32.9785273355054,32.9990939256741,421460.238615199,0.0,1.0
2014-06-09,64.84,65.09,64.53,64.55,288500,33.3384426634576,33.466983852012,33.1790515896502,33.1893348847346,561104.194003162,0.0,1.0
2014-06-10,64.95,65.02,64.72,64.84,161600,33.3950007864216,33.4309923192168,33.2767428929515,33.3384426634576,314296.144717195,0.0,1.0
2014-06-11,64.93,65.11,64.83,64.95,209500,33.3847174913372,33.4772671470963,33.3333010159155,33.3950007864216,407456.945038691,0.0,1.0
2014-06-12,64.89,64.99,64.43,64.99,257600,33.3641509011685,33.4155673765902,33.1276351142285,33.4155673765902,501006.725737311,0.0,1.0
2014-06-13,64.96,65.3,64.69,64.82,224200,33.4001424339637,33.5749584503977,33.261317950325,33.3281593683733,436047.002757396,0.0,1.0
2014-06-16,65.56,65.84,64.91,64.92,316200,33.7086412864942,33.8526074176751,33.3744341962529,33.379575843795,614977.976235007,0.0,1.0
2014-06-17,65.36,65.71,65.31,65.59,230800,33.6058083356507,33.7857659996268,33.5801000979398,33.7240662291207,448883.355202529,0.0,1.0
2014-06-18,65.65,65.69,65.18,65.4,401100,33.7549161143738,33.7754827045424,33.5132586798916,33.6263749258194,780100.146324671,0.0,1.0
2014-06-19,65.33,65.82,65.11,65.82,320800,33.5903833930242,33.8423241225907,33.4772671470963,33.8423241225907,623924.524908887,0.0,1.0
2014-06-20,66.0,66.0,65.67,65.84,322800,33.9348737783498,33.9348737783498,33.7651994094581,33.8526074176751,627814.328680141,0.0,1.0
2014-06-23,66.42,66.53,65.69,65.92,285300,34.1508229751212,34.2073810980851,33.7754827045424,33.8937405980125,554880.507969157,0.0,1.0
2014-06-24,66.27,66.7,66.17,66.44,308200,34.0736982619885,34.294789106302,34.0222817865668,34.1611062702055,599418.761149998,0.0,1.0
2014-06-25,66.15,66.58,66.04,66.42,246600,34.0119984914825,34.233089335796,33.9554403685185,34.1508229751212,479612.804995422,0.0,1.0
2014-06-26,66.79,66.89,66.22,66.31,364700,34.3410639341816,34.3924804096034,34.0479900242777,34.0942648521573,709305.717687879,0.0,1.0
2014-06-27,67.39,67.41,66.81,66.88,463100,34.9786282294112,34.9890091845171,34.6775805313394,34.7139138742101,892210.774971416,0.64,1.0
2014-06-30,66.6,66.97,66.4,66.52,455600,34.5685805027272,34.7606281721868,34.464770951668,34.5270566823035,877761.237479976,0.0,1.0
2014-07-01,67.08,67.24,66.81,66.93,399700,34.8177234252694,34.9007710661168,34.6775805313394,34.739866261975,770064.01804378,0.0,1.0
2014-07-02,66.97,67.18,66.72,67.01,340200,34.7606281721868,34.869628200799,34.6308662333628,34.7813900823987,655431.020611694,0.0,1.0
2014-07-03,67.51,67.93,66.95,67.04,282800,35.0409139600468,35.2589140172712,34.7502472170809,34.7969615150575,544843.89367721,0.0,1.0
2014-07-07,67.67,67.79,67.1,67.61,318000,35.1239616008942,35.1862473315297,34.8281043803753,35.0928187355764,612660.389637032,0.0,1.0
2014-07-08,67.35,67.44,66.97,67.43,342700,34.9578663191994,35.004580617176,34.7606281721868,34.9993901396231,660247.53310884,0.0,1.0
2014-07-09,67.67,67.98,67.14,67.37,325600,35.1239616008942,35.284866405036,34.8488662905872,34.9682472743053,627302.587628358,0.0,1.0
2014-07-10,67.66,67.74,67.11,67.23,426500,35.1187711233412,35.1602949437649,34.8332948579283,34.8955805885638,821697.03201319,0.0,1.0
2014-07-11,67.11,67.43,66.93,67.43,336200,34.8332948579283,34.9993901396231,34.739866261975,34.9993901396231,647724.600616259,0.0,1.0
2014-07-14,67.64,67.65,67.26,67.31,312700,35.1083901682353,35.1135806457882,34.9111520212227,34.9371044089875,602449.383143082,0.0,1.0
2014-07-15,67.66,67.91,67.49,67.49,254400,35.1187711233412,35.2485330621652,35.0305330049408,35.0305330049408,490128.311709626,0.0,1.0
2014-07-16,68.13,68.52,67.69,67.76,354800,35.3627235683304,35.5651521928959,35.1343425560001,35.1706758988708,683559.453595029,0.0,1.0
2014-07-17,67.74,68.02,67.64,67.97,250000,35.1602949437649,35.3056283152478,35.1083901682353,35.279675927483,481651.249714648,0.0,1.0
2014-07-18,67.99,68.18,67.78,67.82,183700,35.2900568825889,35.3886759560952,35.1810568539767,35.2018187641886,353917.338290324,0.0,1.0
2014-07-21,67.87,67.92,67.54,67.84,212600,35.2277711519534,35.2537235397182,35.0564853927056,35.2121997192945,409596.222757337,0.0,1.0
2014-07-22,68.3,68.33,67.71,67.92,301600,35.4509616867308,35.4665331193896,35.144723511106,35.2537235397182,581064.067655751,0.0,1.0
2014-07-23,68.09,68.37,67.91,68.37,212400,35.3419616581186,35.4872950296015,35.2485330621652,35.4872950296015,409210.901757565,0.0,1.0
2014-07-24,68.2,68.32,67.9,68.21,173300,35.3990569112011,35.4613426418367,35.2433425846123,35.4042473887541,333880.646302195,0.0,1.0
2014-07-25,68.02,68.52,67.97,68.18,240800,35.3056283152478,35.5651521928959,35.279675927483,35.3886759560952,463926.48372515,0.0,1.0
2014-07-28,68.33,68.47,67.92,68.06,235200,35.4665331193896,35.5391998051311,35.2537235397182,35.3263902254597,453137.495731542,0.0,1.0
2014-07-29,68.01,68.61,67.99,68.41,213100,35.3004378376949,35.6118664908726,35.2900568825889,35.5080569398133,410559.525256766,0.0,1.0
2014-07-30,68.24,68.29,67.85,68.08,301500,35.419818821413,35.4457712091778,35.2173901968475,35.3367711805656,580871.407155866,0.0,1.0
2014-07-31,67.9,68.71,67.68,68.1,472500,35.2433425846123,35.6637712664022,35.1291520784471,35.3471521356715,910320.861960685,0.0,1.0
2014-08-01,67.24,67.9,66.68,67.82,392900,34.9007710661168,35.2433425846123,34.6101043231509,35.2018187641886,756963.104051541,0.0,1.0
2014-08-04,67.66,67.78,67.07,67.39,148000,35.1187711233412,35.1810568539767,34.8125329477164,34.9786282294112,285137.539831072,0.0,1.0
2014-08-05,66.83,67.34,66.56,67.34,519500,34.6879614864453,34.9526758416464,34.5478185925154,34.9526758416464,1000871.29690704,0.0,1.0
2014-08-06,66.78,66.96,66.43,66.5,352000,34.6620090986805,34.7554376946338,34.4803423843269,34.5166757271976,678164.959598226,0.0,1.0
2014-08-07,66.09,66.83,65.56,66.77,485800,34.3038661475262,34.6879614864453,34.0287708372192,34.6568186211276,935944.708445504,0.0,1.0
2014-08-08,65.22,65.88,64.94,65.78,623500,33.8522946004184,34.1948661189139,33.7069612289355,34.1429613433843,1201238.21678834,0.0,1.0
2014-08-11,65.96,66.17,65.26,65.29,292900,34.2363899393376,34.3453899679498,33.8730565106303,33.8886279432892,564302.604165683,0.0,1.0
2014-08-12,66.17,66.35,65.76,65.98,318500,34.3453899679498,34.4388185639032,34.1325803882784,34.2467708944436,613623.692136463,0.0,1.0
2014-08-13,66.24,66.5,66.04,66.48,196700,34.3817233108206,34.5166757271976,34.2779137597613,34.5062947720917,378963.203275485,0.0,1.0
2014-08-14,66.68,66.73,66.39,66.39,196400,34.6101043231509,34.6360567109157,34.459580474115,34.459580474115,378385.221775828,0.0,1.0
2014-08-15,66.46,67.1,65.81,67.0,329200,34.4959138169857,34.8281043803753,34.1585327760432,34.7761996048457,634238.36562425,0.0,1.0
2014-08-18,66.65,66.98,66.51,66.62,230100,34.594532890492,34.7658186497398,34.5218662047506,34.5789614578331,443311.810237363,0.0,1.0
2014-08-19,66.87,66.98,66.54,66.74,317000,34.7087233966572,34.7658186497398,34.5374376374094,34.6412471884687,610733.784638174,0.0,1.0
2014-08-20,66.96,67.11,66.64,66.69,290900,34.7554376946338,34.8332948579283,34.5893424129391,34.6152948007039,560449.394167966,0.0,1.0
2014-08-21,67.43,67.66,67.1,67.1,254000,34.9993901396231,35.1187711233412,34.8281043803753,34.8281043803753,489357.669710083,0.0,1.0
2014-08-22,67.14,67.68,66.99,67.62,281400,34.8488662905872,35.1291520784471,34.7710091272927,35.0980092131293,542146.646678808,0.0,1.0
2014-08-25,67.55,67.75,66.94,67.08,382000,35.0616758702586,35.1654854213178,34.7450567395279,34.8177234252694,735963.109563983,0.0,1.0
2014-08-26,66.17,67.31,66.1,67.3,906100,34.3453899679498,34.9371044089875,34.3090566250791,34.9319139314346,1745696.78946578,0.0,1.0
2014-08-27,66.62,66.64,65.7,66.52,804500,34.5789614578331,34.5893424129391,34.1014375229606,34.5270566823035,1549953.72158174,0.0,1.0
2014-08-28,66.13,66.41,65.83,66.31,423000,34.324628057738,34.4699614292209,34.1689137311491,34.4180566536913,814953.914517185,0.0,1.0
2014-08-29,66.22,66.4,65.72,66.1,387200,34.3713423557147,34.464770951668,34.1118184780666,34.3090566250791,745981.455558047,0.0,1.0
2014-09-02,66.11,66.21,65.82,66.0,333300,34.3142471026321,34.3661518781617,34.1637232535962,34.2571518495495,642137.446119569,0.0,1.0
2014-09-03,66.3,66.65,66.18,66.37,516700,34.4128661761384,34.594532890492,34.3505804455028,34.4491995190091,995476.802910234,0.0,1.0
2014-09-04,66.31,66.79,66.13,66.63,238800,34.4180566536913,34.6671995762335,34.324628057738,34.5841519353861,460073.273727433,0.0,1.0
2014-09-05,66.31,66.38,65.93,66.23,338700,34.4180566536913,34.454389996562,34.2208185066788,34.3765328332676,652541.113113406,0.0,1.0
2014-09-08,65.5,66.2,65.36,66.06,306700,33.9976279719014,34.3609614006087,33.9249612861599,34.2882947148673,590889.753149931,0.0,1.0
2014-09-09,65.82,65.92,65.0,65.31,416000,34.1637232535962,34.2156280291258,33.7381040942533,33.8990088983951,801467.679525175,0.0,1.0
2014-09-10,66.17,66.26,65.74,65.82,309900,34.3453899679498,34.3921042659265,34.1221994331725,34.1637232535962,597054.889146279,0.0,1.0
2014-09-11,65.83,66.13,65.65,65.73,313800,34.1689137311491,34.324628057738,34.0754851351958,34.1170089556195,604568.648641828,0.0,1.0
2014-09-12,65.79,66.12,65.54,65.67,372500,34.1481518209373,34.319437580185,34.0183898821132,34.0858660903017,717660.362074826,0.0,1.0
2014-09-15,66.06,66.1,65.59,65.8,233300,34.2882947148673,34.3090566250791,34.0443422698781,34.1533422984902,449476.94623371,0.0,1.0
2014-09-16,66.65,66.82,66.02,66.15,414000,34.594532890492,34.6827710088924,34.2675328046554,34.3350090128439,797614.469527459,0.0,1.0
2014-09-17,66.28,66.79,66.18,66.72,301700,34.4024852210324,34.6671995762335,34.3505804455028,34.6308662333628,581256.728155638,0.0,1.0
2014-09-18,66.61,66.87,66.48,66.68,269900,34.5737709802802,34.7087233966572,34.5062947720917,34.6101043231509,519990.689191934,0.0,1.0
2014-09-19,65.36,66.84,65.18,66.77,740700,33.9249612861599,34.6931519639983,33.8315326902066,34.6568186211276,1427036.32265456,0.0,1.0
2014-09-22,64.6,65.2,64.59,64.98,460725,33.5304849921348,33.8419136453125,33.5252945145818,33.7277231391474,887635.088099126,0.0,1.0
2014-09-23,64.13,64.68,64.035,64.62,315492,33.2865325471456,33.5720088125585,33.2372230103924,33.5408659472407,607828.464299896,0.0,1.0
2014-09-24,63.41,64.07,62.79,63.95,890121,32.9128181633323,33.2553896818278,32.5910085550487,33.1931039511923,1714911.56818901,0.0,1.0
2014-09-25,62.0,63.16,61.8,63.16,854562,32.1809608283647,32.7830562245083,32.0771512773054,32.7830562245083,1646403.4210346,0.0,1.0
2014-09-26,62.09,62.66,61.23,61.99,721678,32.2276751263413,32.5235323468602,31.7812940567866,32.1757703508117,1390388.44236627,0.0,1.0
2014-09-29,62.13,62.33,61.43,61.96,881218,32.2484370365532,32.3522465876124,31.8851036078458,32.1601989181528,1697759.00388417,0.0,1.0
2014-09-30,61.85,62.3299,61.32,61.72,580338,32.1031036650702,32.3521946828369,31.8280083547633,32.0356274568817,1118082.0918276,0.0,1.0
2014-10-01,62.32,62.34,61.64,61.91,747708,32.3470561100595,32.3574370651654,31.994103636458,32.134246530388,1440537.97048656,0.0,1.0
2014-10-02,61.73,62.19,60.94,62.15,1010946,32.0408179344347,32.279579901871,31.6307702077507,32.2588179916591,1947693.6171761,0.0,1.0
2014-10-03,60.83,61.37,60.6,60.85,668323,31.9162464731636,32.1995733364795,31.7955702165661,31.9267400606938,1273774.09884911,0.66,1.0
2014-10-06,61.44,61.86,61.06,61.28,660836,32.2363008928353,32.4566662309699,32.0369227297611,32.1523521925936,1259504.43181972,0.0,1.0
2014-10-07,60.89,61.44,60.85,61.14,638939,31.9477272357543,32.2363008928353,31.9267400606938,32.078897079882,1217770.37292529,0.0,1.0
2014-10-08,62.24,62.44,60.7,60.85,765386,32.6560443940441,32.7609802693463,31.8480381542172,31.9267400606938,1458768.98209657,0.0,1.0
2014-10-09,61.75,62.25,61.35,62.25,828732,32.3989514995537,32.6612911878092,32.1890797489493,32.6612911878092,1579501.76260195,0.0,1.0
2014-10-10,60.58,61.79,60.565,61.41,759262,31.7850766290359,32.4199386746142,31.7772064383882,32.22056051154,1447097.09203539,0.0,1.0
2014-10-13,60.3,61.1599,60.25,60.78,393274,31.6381664036128,32.0893381994746,31.6119324347872,31.8900125043381,749551.092736272,0.0,1.0
2014-10-14,59.45,60.31,59.17,60.1,1080025,31.1921889335784,31.6434131973779,31.0452787081554,31.5332305283106,2058447.59361792,0.0,1.0
2014-10-15,58.5,59.14,57.4104,58.94,1113420,30.693743525893,31.02953832686,30.1220528772466,30.9246024515578,2122095.98822811,0.0,1.0
2014-10-16,58.55,59.68,56.52,57.28,1218390,30.7199774947185,31.312865190176,29.6548783604012,30.0536346865496,2322161.02737264,0.0,1.0
2014-10-17,59.71,60.0807,58.91,59.05,696956,31.3286055714713,31.5231042163439,30.9088620702625,30.982317182974,1328346.47444047,0.0,1.0
2014-10-20,59.64,59.99,59.27,59.94,877562,31.2918780151155,31.4755157968944,31.0977466458065,31.4492818280688,1672568.12309949,0.0,1.0
2014-10-21,60.55,60.81,59.67,60.16,646069,31.7693362477405,31.9057528856334,31.3076183964109,31.5647112909012,1231359.62441715,0.0,1.0
2014-10-22,59.38,60.37,59.18,60.34,1375593,31.1554613772227,31.6748939599686,31.0505255019205,31.6591535786732,2621778.29276883,0.0,1.0
2014-10-23,60.19,60.47,59.6,59.75,632721,31.5804516721966,31.7273618976197,31.2708908400551,31.3495927465317,1205919.32583183,0.0,1.0
2014-10-24,60.57,60.85,60.3,60.48,583545,31.7798298352708,31.9267400606938,31.6381664036128,31.7326086913848,1112193.51498138,0.0,1.0
2014-10-27,60.46,60.67,60.07,60.46,529419,31.7221151038545,31.8322977729219,31.5174901470153,31.7221151038545,1009033.37104753,0.0,1.0
2014-10-28,61.34,61.47,60.74,60.86,470798,32.1838329551842,32.2520412741306,31.8690253292776,31.9319868544589,897306.090303585,0.0,1.0
2014-10-29,60.82,61.78,60.31,61.69,618336,31.9109996793985,32.4146918808491,31.6434131973779,32.3674707369631,1178502.58211368,0.0,1.0
2014-10-30,61.01,61.43,59.0,60.84,450767,32.0106887609356,32.2310540990702,30.9560832141485,31.9214932669287,859128.489092723,0.0,1.0
2014-10-31,61.3,61.41,60.825,61.19,570088,32.1628457801238,32.22056051154,31.9136230762811,32.1051310487076,1086545.47047564,0.0,1.0
2014-11-03,60.53,61.25,60.39,61.25,606447,31.7588426602103,32.1366118112982,31.6853875474988,32.1366118112982,1155843.02938062,0.0,1.0
2014-11-04,58.88,60.08,58.769,60.06,1480274,30.8931216889672,31.5227369407804,30.8348822781745,31.5122433532501,2821292.51933536,0.0,1.0
2014-11-05,59.06,59.2501,58.38,58.9,1469612,30.9875639767392,31.0873055262139,30.6307820007117,30.9036152764974,2800971.53765145,0.0,1.0
2014-11-06,58.77,59.39,58.54,59.16,758510,30.835406957551,31.1607081709878,30.7147307009534,31.0400319143903,1445663.83577707,0.0,1.0
2014-11-07,59.54,59.66,58.85,59.07,701866,31.2394100774644,31.3023716026457,30.8773813076718,30.9928107705043,1337704.57048886,0.0,1.0
2014-11-10,59.9,60.07,59.67,59.85,731105,31.4282946530084,31.5174901470153,31.3076183964109,31.4020606841828,1393431.93716074,0.0,1.0
2014-11-11,60.39,60.5865,59.97,60.05,607950,31.6853875474988,31.7884870449832,31.4650222093642,31.506996559485,1158707.6359714,0.0,1.0
2014-11-12,60.58,60.689,60.04,60.39,745288,31.7850766290359,31.8422666810756,31.5017497657199,31.6853875474988,1420463.68385205,0.0,1.0
2014-11-13,60.45,60.93,60.29,60.69,664738,31.7168683100894,31.9687144108147,31.6329196098477,31.8427913604521,1266941.35458567,0.0,1.0
2014-11-14,60.88,60.88,60.47,60.54,461137,31.9424804419892,31.9424804419892,31.7273618976197,31.7640894539754,878892.940420995,0.0,1.0
2014-11-17,60.87,61.3,60.73,60.77,644530,31.937233648224,32.1628457801238,31.8637785355125,31.884765710573,1228426.40449486,0.0,1.0
2014-11-18,61.23,61.33,60.869,61.29,592294,32.126118223768,32.1785861614191,31.9367089688475,32.1575989863587,1128868.46046557,0.0,1.0
2014-11-19,61.38,61.49,60.94,61.06,615165,32.2048201302447,32.2625348616609,31.9739612045798,32.0369227297611,1172458.89116267,0.0,1.0
2014-11-20,61.82,61.9154,61.47,61.55,660487,32.4356790559095,32.4857334684286,32.2520412741306,32.2940156242515,1258839.26368919,0.0,1.0
2014-11-21,62.37,62.689,62.31,62.355,783489,32.7242527129905,32.8916254340975,32.6927719503999,32.7163825223429,1493271.95821959,0.0,1.0
2014-11-24,62.16,62.61,61.78,62.5,768487,32.6140700439232,32.8501757633532,32.4146918808491,32.792461031937,1464679.25823629,0.0,1.0
2014-11-25,62.34,62.71,62.18,62.44,542527,32.7085123316952,32.9026437010043,32.6245636314534,32.7609802693463,1034016.24742274,0.0,1.0
2014-11-26,62.49,62.67,62.25,62.45,381480,32.7872142381719,32.8816565259438,32.6612911878092,32.7662270631114,727072.602961378,0.0,1.0
2014-11-28,62.04,62.3,61.84,62.15,252747,32.5511085187419,32.6875251566348,32.4461726434397,32.6088232501581,481717.047238858,0.0,1.0
2014-12-01,61.18,62.33,61.05,61.9,767661,32.0998842549425,32.7032655379301,32.031675935996,32.4776534060304,1463104.96346318,0.0,1.0
2014-12-02,60.34,60.95,60.275,60.8,943857,31.6591535786732,31.9792079983449,31.6250494192,31.9005060918683,1798921.47901153,0.0,1.0
2014-12-03,60.7,60.8,60.07,60.51,514829,31.8480381542172,31.9005060918683,31.5174901470153,31.7483490726801,981225.912524913,0.0,1.0
2014-12-04,59.43,60.65,59.01,60.5,994874,31.1816953460482,31.8218041853916,30.9613300079136,31.743102278915,1896156.09939866,0.0,1.0
2014-12-05,58.0,59.26,57.61,59.24,1211251,30.4314038376375,31.0924998520414,30.2267788807982,31.0820062645111,2308554.6225479,0.0,1.0
2014-12-08,56.71,57.55,54.87,57.49,1863142,29.7545674419383,30.1952981182076,28.7891573891581,30.1638173556169,3551010.54741185,0.0,1.0
2014-12-09,57.1,57.15,56.06,56.21,888275,29.9591923987776,29.9854263676032,29.4135258472062,29.4922277536828,1692986.30700304,0.0,1.0
2014-12-10,55.79,56.98,55.14,56.93,1130779,29.2718624155482,29.8962308735963,28.9308208208161,29.8699969047707,2155180.95549981,0.0,1.0
2014-12-11,55.79,56.4601,55.32,55.62,781444,29.2718624155482,29.6234500657482,29.025263108588,29.1826669215413,1489374.33980432,0.0,1.0
2014-12-12,55.04,55.76,54.86,55.59,924959,28.878352883165,29.2561220342529,28.783910595393,29.166926540246,1762903.29181754,0.0,1.0
2014-12-15,54.64,55.26,54.28,55.0,1132488,28.6684811325606,28.9937823459974,28.4795965570166,28.8573657081045,2158438.18282092,0.0,1.0
2014-12-16,55.16,55.88,54.2,54.7,962317,28.9413144083463,29.3190835594342,28.4376222068957,28.6999618951512,1834104.87067208,0.0,1.0
2014-12-17,55.87,56.41,54.3103,55.2,940693,29.3138367656691,29.597163628985,28.4954943421249,28.9623015834067,1792891.12954165,0.0,1.0
2014-12-18,55.98,56.89,55.46,56.79,893539,29.3715514970853,29.8490097297103,29.0987182212996,29.7965417920592,1703019.10081133,0.0,1.0
2014-12-19,56.22,56.42,55.59,56.27,676646,29.4974745474479,29.6024104227501,29.166926540246,29.5237085162735,1289637.11991036,0.0,1.0
2014-12-22,56.25,56.71,56.15,56.45,608051,29.5132149287433,29.7545674419383,29.4607469910922,29.6181508040455,1158900.13448482,0.0,1.0
2014-12-23,56.89,57.17,56.25,56.32,485624,29.8490097297103,29.9959199551334,29.5132149287433,29.549942485099,925563.347332801,0.0,1.0
2014-12-24,57.02,57.5,56.8699,57.2,319842,29.9172180486567,30.169064149382,29.8384636742424,30.0116603364287,609595.143851247,0.0,1.0
2014-12-26,57.0,57.31,57.0,57.09,168445,29.9067244611265,30.0693750678449,29.9067244611265,29.9539456050125,321043.684087841,0.0,1.0
2014-12-29,57.56,57.83,57.03,57.03,594900,30.2005449119727,30.3422083436306,29.9224648424218,29.9224648424218,1133835.30329696,0.0,1.0
2014-12-30,57.21,57.81,57.0,57.64,507308,30.0169071301938,30.3317147561004,29.9067244611265,30.2425192620935,966891.444015758,0.0,1.0
2014-12-31,57.08,57.4,56.79,57.35,503970,29.9486988112474,30.1165962117309,29.7965417920592,30.0903622429054,960529.463443552,0.0,1.0
2015-01-02,55.88,56.58,55.5785,56.36,689540,29.6653719479315,30.0369854118461,29.5053127202596,29.9201926089015,1298871.13054339,0.66,1.0
2015-01-05,54.67,55.45,54.0147,55.31,765226,29.0230115317361,29.4370951058124,28.6751282418743,29.3627724130295,1441439.16196479,0.0,1.0
2015-01-06,53.67,54.34,53.15,54.19,1013322,28.4921351547151,28.8478223273192,28.2160794386642,28.768190870766,1908772.06796487,0.0,1.0
2015-01-07,53.8,54.535,53.36,53.89,946268,28.5611490837278,28.9513432208383,28.3275634778386,28.6089279576597,1782463.94256611,0.0,1.0
2015-01-08,54.2,54.57,53.93,54.19,718783,28.7734996345362,28.969923894034,28.6301630127406,28.768190870766,1353955.51791828,0.0,1.0
2015-01-09,53.08,54.27,52.94,54.26,812950,28.1789180922728,28.8106609809277,28.1045953994898,28.8053522171575,1531335.79716224,0.0,1.0
2015-01-12,51.8,52.66,51.62,52.6,1346546,27.4993963296859,27.9559500139239,27.4038385818221,27.9240974313027,2536458.69035688,0.0,1.0
2015-01-13,51.78,52.37,51.21,51.86,1215165,27.4887788021455,27.8019958645879,27.1861792672436,27.5312489123072,2288979.228684,0.0,1.0
2015-01-14,51.67,51.69,50.6476,51.2,1202913,27.4303824006732,27.4409999282136,26.887614392807,27.1808705034733,2265900.40933861,0.0,1.0
2015-01-15,51.27,52.4099,51.16,51.89,1080689,27.2180318498648,27.823177832031,27.1596354483925,27.5471752036178,2035669.78448793,0.0,1.0
2015-01-16,51.48,51.75,50.8,50.96,906139,27.3295158890392,27.4728525108349,26.968519952665,27.0534601729883,1706873.83960243,0.0,1.0
2015-01-20,50.87,51.47,50.77,51.11,1402109,27.0056812990564,27.324207125269,26.9525936613543,27.1330916295415,2641121.4751502,0.0,1.0
2015-01-21,50.97,51.29,50.19,51.0,1303338,27.0587689367585,27.2286493774052,26.6446853626822,27.0746952280692,2455068.74371344,0.0,1.0
2015-01-22,51.44,51.7723,51.07,51.15,713652,27.3082808339584,27.4846910540424,27.1118565744606,27.1543266846223,1344290.36757049,0.0,1.0
2015-01-23,51.4,52.09,51.36,51.88,881762,27.2870457788775,27.653350479022,27.2658107237967,27.5418664398476,1660955.42798127,0.0,1.0
2015-01-26,50.95,51.64,50.84,51.51,604211,27.0481514092181,27.4144561093626,26.9897550077458,27.3454421803498,1138138.79493105,0.0,1.0
2015-01-27,50.95,51.1999,50.44,50.72,538397,27.0481514092181,27.1808174158356,26.7774044569374,26.9260498425033,1014166.42989699,0.0,1.0
2015-01-28,49.93,51.27,49.89,51.27,807466,26.5066575046567,27.2180318498648,26.4854224495759,27.2180318498648,1521005.70858159,0.0,1.0
2015-01-29,49.53,49.84,48.83,49.82,1025231,26.2943069538483,26.4588786307248,25.9226934899337,26.4482611031844,1931204.78585453,0.0,1.0
2015-01-30,48.04,48.85,47.62,48.48,1218788,25.5033011520871,25.9333110174741,25.2803330737383,25.7368867579763,2295803.79303988,0.0,1.0
2015-02-02,49.38,49.79,48.55,48.62,955253,26.2146754972952,26.4323348118738,25.7740481043678,25.8112094507593,1799388.7868216,0.0,1.0
2015-02-03,51.5,52.08,49.59,49.75,1476453,27.3401334165796,27.6480417152518,26.3261595364696,26.4110997567929,2781161.61108012,0.0,1.0
2015-02-04,50.49,51.55,50.28,51.27,846444,26.8039482757885,27.3666772354307,26.6924642366141,27.2180318498648,1594427.69849707,0.0,1.0
2015-02-05,51.95,52.19,50.75,50.91,705817,27.5790277862391,27.7064381167241,26.9419761338139,27.0269163541373,1329531.75268548,0.0,1.0
2015-02-06,52.01,52.8,51.81,52.11,777801,27.6108803688603,28.0302727067069,27.5047050934561,27.6639680065624,1465126.40921162,0.0,1.0
2015-02-09,52.61,53.1,52.09,52.11,806331,27.9294061950729,28.1895356198132,27.653350479022,27.6639680065624,1518867.73437681,0.0,1.0
2015-02-10,52.11,52.82,51.85,52.77,765059,27.6639680065624,28.0408902342473,27.525940148537,28.0143464153963,1441124.58778664,0.0,1.0
2015-02-11,52.12,52.4,51.63,52.04,689906,27.6692767703326,27.8179221558985,27.4091473455924,27.626806660171,1299560.55658652,0.0,1.0
2015-02-12,53.27,53.36,52.71,52.74,724801,28.2797846039067,28.3275634778386,27.982493832775,27.9984201240856,1365291.49039792,0.0,1.0
2015-02-13,53.9,54.1,53.52,53.64,673241,28.6142367214299,28.7204119968341,28.412503698162,28.4762088634045,1268169.06749161,0.0,1.0
2015-02-17,54.46,54.7,53.762,54.06,766966,28.9115274925617,29.0389378230467,28.5409757814011,28.6991769417533,1444716.76118622,0.0,1.0
2015-02-18,53.47,54.08,53.3,54.06,856278,28.3859598793109,28.7097944692937,28.2957108952174,28.6991769417533,1612951.7851313,0.0,1.0
2015-02-19,53.12,53.26,52.2,52.85,734880,28.2001531473536,28.2744758401365,27.7117468804943,28.0568165255579,1384277.07807194,0.0,1.0
2015-02-20,52.83,53.09,52.44,53.04,658908,28.0461989980175,28.184226856043,27.8391572109793,28.1576830371919,1241170.3148245,0.0,1.0
2015-02-23,52.39,52.6,51.9,52.59,1017505,27.8126133921283,27.9240974313027,27.552483967388,27.9187886675325,1916651.49184029,0.0,1.0
2015-02-24,52.28,52.32,51.47,51.86,1074547,27.754216990656,27.7754520457368,27.324207125269,27.5312489123072,2024100.23597182,0.0,1.0
2015-02-25,52.97,53.21,52.42,52.69,822843,28.1205216908005,28.2479320212855,27.8285396834389,27.9718763052346,1549971.02078156,0.0,1.0
2015-02-26,53.15,54.07,52.98,53.0,961058,28.2160794386642,28.7044857055235,28.1258304545707,28.1364479821111,1810323.53594828,0.0,1.0
2015-02-27,53.45,53.95,53.12,53.2,884095,28.3753423517705,28.640780540281,28.2001531473536,28.2426232575153,1665350.04808679,0.0,1.0
2015-03-02,53.38,53.48,53.02,53.4,900968,28.338181005379,28.3912686430811,28.1470655096515,28.3487985329195,1697133.3421461,0.0,1.0
2015-03-03,52.7,53.47,52.5399,53.47,837595,27.9771850690048,28.3859598793109,27.8921917610437,28.3859598793109,1577759.03441061,0.0,1.0
2015-03-04,52.47,52.5,51.86,52.49,954143,27.85508350229,27.8710097936006,27.5312489123072,27.8657010298304,1797297.90455965,0.0,1.0
2015-03-05,52.14,52.85,52.11,52.38,957964,27.6798942978731,28.0568165255579,27.6639680065624,27.8073046283581,1804495.43710281,0.0,1.0
2015-03-06,51.19,52.07,50.82,51.82,1080643,27.1755617397031,27.6427329514816,26.9791374802054,27.5100138572263,2035583.13531312,0.0,1.0
2015-03-09,51.22,51.54,51.075,51.39,587642,27.1914880310138,27.3613684716605,27.1145109563457,27.2817370151073,1106928.13889663,0.0,1.0
2015-03-10,49.4,50.8,49.39,50.77,1177485,26.2252930248356,26.968519952665,26.2199842610654,26.9525936613543,2218002.2524406,0.0,1.0
2015-03-11,49.13,49.57,48.86,49.57,927893,26.0819564030399,26.3155420089292,25.9386197812443,26.3155420089292,1747851.36458117,0.0,1.0
2015-03-12,49.73,50.32,49.68,49.69,812625,26.4004822292525,26.7136992916949,26.3739384104015,26.3792471741717,1530723.60190537,0.0,1.0
2015-03-13,49.14,49.54,48.66,49.48,907124,26.0872651668102,26.2996157176185,25.8324445058401,26.2677631349973,1708729.26215019,0.0,1.0
2015-03-16,49.91,50.28,49.19,49.25,716714,26.4960399771163,26.6924642366141,26.1138089856612,26.1456615682825,1350058.18872912,0.0,1.0
2015-03-17,49.6,49.8,49.0,49.79,892364,26.3314683002398,26.437643575644,26.0129424740272,26.4323348118738,1680926.17909944,0.0,1.0
2015-03-18,50.23,50.52,49.09,49.38,1007926,26.665920417763,26.8198745670991,26.0607213479591,26.2146754972952,1898607.743023,0.0,1.0
2015-03-19,49.4,49.88,49.2,49.85,916097,26.2252930248356,26.4801136858057,26.1191177494314,26.464187394495,1725631.50227313,0.0,1.0
2015-03-20,50.43,50.74,49.88,50.01,781783,26.7720956931672,26.9366673700437,26.4801136858057,26.5491276148184,1472627.21386664,0.0,1.0
2015-03-23,50.96,51.29,50.62,50.71,574484,27.0534601729883,27.2286493774052,26.8729622048012,26.9207410787331,1082142.70754284,0.0,1.0
2015-03-24,51.14,51.3,50.69,51.08,661010,27.1490179208521,27.2339581411754,26.9101235511927,27.1171653382308,1245129.80537821,0.0,1.0
2015-03-25,50.34,51.44,50.13,51.25,981272,26.7243168192353,27.3082808339584,26.6128327800609,27.2074143223244,1848400.19724828,0.0,1.0
2015-03-26,50.25,50.72,49.85,50.6,587451,26.6765379453034,26.9260498425033,26.464187394495,26.8623446772608,1106568.35645336,0.0,1.0
2015-03-27,49.52,50.44,49.35,50.17,811620,26.2889981900781,26.7774044569374,26.1987492059846,26.6340678351418,1528830.50580333,0.0,1.0
2015-03-30,49.41,49.81,49.261,49.38,784522,26.2306017886058,26.4429523394142,26.1515012084297,26.2146754972952,1477786.60712383,0.0,1.0
2015-03-31,50.23,50.53,48.98,49.13,1175638,26.665920417763,26.8251833308693,26.0023249464868,26.0819564030399,2214523.09970382,0.0,1.0
2015-04-01,50.3,50.46,49.71,50.33,898072,26.7030817641545,26.7880219844778,26.3898647017121,26.7190080554651,1691678.2114879,0.0,1.0
2015-04-02,50.23,50.36,49.84,49.87,666057,27.0269163541373,27.0968645748428,26.8170716920207,26.8332135891066,1237878.66405553,0.68,1.0
2015-04-06,50.59,51.1,50.36,50.41,980989,27.2206191191679,27.495031369628,27.0968645748428,27.1237677366526,1823185.332146,0.0,1.0
2015-04-07,51.01,51.2215,50.6,50.6,732273,27.4466056783703,27.5604060528258,27.2259997515299,27.2259997515299,1360942.2661483,0.0,1.0
2015-04-08,50.75,51.52,50.6,51.3,848331,27.3067092369593,27.7210179288304,27.2259997515299,27.6026440168672,1576638.10298051,0.0,1.0
2015-04-09,51.01,51.12,50.71,50.74,627618,27.4466056783703,27.5057926343519,27.2851867075115,27.3013286045973,1166439.1056279,0.0,1.0
2015-04-10,51.22,51.25,50.96,51.14,622600,27.5595989579715,27.5757408550574,27.4197025165605,27.5165538990758,1157113.06425873,0.0,1.0
2015-04-13,51.07,51.42,50.9001,51.26,650893,27.4788894725421,27.6672116052108,27.3874725287124,27.5811214874194,1209696.10301085,0.0,1.0
2015-04-14,51.75,51.96,51.41,51.49,827944,27.8447724731556,27.9577657527568,27.6618309728488,27.7048760317445,1538748.50445651,0.0,1.0
2015-04-15,53.21,53.38,51.63,51.73,968784,28.6303447980021,28.7218155481554,27.780204884812,27.8340112084316,1800502.12471061,0.0,1.0
2015-04-16,53.95,54.01,53.06,53.32,1071771,29.0285115927873,29.0607953869591,28.5496353125726,28.6895317539837,1991905.27785679,0.0,1.0
2015-04-17,53.87,54.17,53.55,53.89,1539607,28.9854665338916,29.1468855047505,28.8132862983088,28.9962277986155,2861386.72265368,0.0,1.0
2015-04-20,54.18,54.48,53.96,54.05,1175401,29.1522661371124,29.3136851079713,29.0338922251492,29.0823179164069,2184503.45782649,0.0,1.0
2015-04-21,54.2,54.33,53.93,54.19,1205165,29.1630274018363,29.2329756225419,29.0177503280634,29.1576467694744,2239820.37598357,0.0,1.0
2015-04-22,54.41,54.43,53.6,54.4,837247,29.2760206814376,29.2867819461615,28.8401894601186,29.2706400490756,1556038.29378642,0.0,1.0
2015-04-23,54.98,55.16,53.98,54.04,757207,29.5827167260694,29.6795681085847,29.0446534898732,29.0769372840449,1407282.54424696,0.0,1.0
2015-04-24,54.97,55.3,54.78,55.09,473500,29.5773360937075,29.7548969616522,29.4751040788302,29.641903682051,880008.088542411,0.0,1.0
2015-04-27,55.31,55.34,54.97,55.16,712482,29.7602775940142,29.7764194911001,29.5773360937075,29.6795681085847,1324160.34412012,0.0,1.0
2015-04-28,56.0,56.03,55.16,55.32,668914,30.1315412269896,30.1476831240755,29.6795681085847,29.7656582263761,1243188.44886855,0.0,1.0
2015-04-29,56.03,56.26,55.73,55.75,575664,30.1476831240755,30.2714376684006,29.9862641532166,29.9970254179405,1069881.6816952,0.0,1.0
2015-04-30,55.17,55.7,54.95,55.62,809922,29.6849487409467,29.9701222561307,29.5665748289835,29.927077197235,1505254.3000812,0.0,1.0
2015-05-01,54.99,55.1518,54.71,54.88,558052,29.5880973584314,29.6751559900479,29.4374396522964,29.5289104024498,1037149.46954017,0.0,1.0
2015-05-04,55.52,55.62,55.18,55.25,358489,29.8732708736154,29.927077197235,29.6903293733087,29.7279937998424,666258.119648323,0.0,1.0
2015-05-05,55.06,55.65,54.83,55.58,515197,29.6257617849651,29.9432190943209,29.50200724064,29.9055546677872,957502.697344848,0.0,1.0
2015-05-06,54.74,55.41,54.28,55.29,581548,29.4535815493823,29.8140839176338,29.206072460732,29.7495163292903,1080817.19931502,0.0,1.0
2015-05-07,53.96,54.5,53.5401,54.47,971814,29.0338922251492,29.3244463726952,28.8079594722704,29.3083044756093,1806133.43307024,0.0,1.0
2015-05-08,54.1,54.5,54.0,54.3,906437,29.1092210782167,29.3244463726952,29.0554147545971,29.216833725456,1684629.12725263,0.0,1.0
2015-05-11,54.15,54.5,53.84,54.28,619600,29.1361242400265,29.3244463726952,28.9693246368057,29.206072460732,1151537.51142741,0.0,1.0
2015-05-12,54.17,54.66,54.11,54.17,573628,29.1468855047505,29.4105364904866,29.1146017105787,29.1468855047505,1066097.73984035,0.0,1.0
2015-05-13,54.37,54.72,54.0,54.51,507355,29.2544981519897,29.4428202846584,29.0554147545971,29.3298270050572,942928.202243792,0.0,1.0
2015-05-14,54.32,54.74,54.03,54.73,616217,29.2275949901799,29.4535815493823,29.071556651683,29.4482009170204,1145250.1463513,0.0,1.0
2015-05-15,54.07,54.17,53.71,54.1,432053,29.0930791811308,29.1468855047505,28.8993764161002,29.1092210782167,802978.109142588,0.0,1.0
2015-05-18,53.59,54.1,53.34,54.1,401751,28.8348088277566,29.1092210782167,28.7002930187076,29.1092210782167,746661.308511094,0.0,1.0
2015-05-19,53.37,53.56,52.72,53.15,652836,28.7164349157935,28.8186669306708,28.3666938122659,28.5980610038303,1213307.20272793,0.0,1.0
2015-05-20,52.83,53.38,52.7,53.25,781140,28.4258807682475,28.7218155481554,28.355932547542,28.6518673274499,1451762.44621757,0.0,1.0
2015-05-21,53.22,53.4,52.63,52.63,624855,28.635725430364,28.7325768128794,28.3182681210082,28.3182681210082,1161304.02147026,0.0,1.0
2015-05-22,52.52,52.87,52.43,52.87,457039,28.2590811650267,28.4474032976953,28.210655473769,28.4474032976953,849415.030156991,0.0,1.0
2015-05-26,51.66,52.16,51.2,52.11,827911,27.7963467818979,28.065378399996,27.5488376932476,28.0384752381862,1538687.17337537,0.0,1.0
2015-05-27,51.74,52.06,51.5,51.65,536948,27.8393918407936,28.0115720763764,27.7102566641065,27.7909661495359,997927.313889485,0.0,1.0
2015-05-28,51.96,51.99,51.06,51.58,686333,27.9577657527568,27.9739076498427,27.4735088401801,27.7533017230022,1275561.96712477,0.0,1.0
2015-05-29,52.67,52.75,51.69,51.9,1470615,28.3397906504561,28.3828357093518,27.8124886789838,27.925481958585,2733163.87567434,0.0,1.0
2015-06-01,52.56,53.3484,52.14,52.8,1219461,28.2806036944745,28.7048127498916,28.0546171352721,28.4097388711616,2266389.74374238,0.0,1.0
2015-06-02,53.33,53.6599,52.55,52.84,648903,28.6949123863456,28.8724194479668,28.2752230621125,28.4312614006095,1205997.65296608,0.0,1.0
2015-06-03,53.59,53.69,53.0,53.16,630183,28.8348088277566,28.8886151513763,28.5173515184009,28.6034416361923,1171206.20329868,0.0,1.0
2015-06-04,53.05,53.63,52.622,53.22,699812,28.5442546802107,28.8563313572045,28.3139636151187,28.635725430364,1300612.92599586,0.0,1.0
2015-06-05,53.32,53.58,52.74,52.75,570315,28.6895317539837,28.8294281953947,28.3774550769898,28.3828357093518,1059940.47099697,0.0,1.0
2015-06-08,52.61,53.3,52.23,53.3,697510,28.3075068562843,28.6787704892597,28.1030428265297,28.6787704892597,1296334.61845664,0.0,1.0
2015-06-09,53.54,53.75,52.47,52.71,692988,28.8079056659468,28.920898945548,28.2321780032168,28.3613131799039,1287930.40182224,0.0,1.0
2015-06-10,54.05,54.35,53.97,54.13,596219,29.0823179164069,29.2437368872658,29.0392728575112,29.1253629753026,1108083.51117776,0.0,1.0
2015-06-11,53.84,54.1,53.36,54.08,544910,28.9693246368057,29.1092210782167,28.7110542834315,29.0984598134928,1012724.83110379,0.0,1.0
2015-06-12,53.39,53.6,52.82,53.46,1385309,28.7271961805174,28.8401894601186,28.4205001358855,28.7648606070511,2574621.17239831,0.0,1.0
2015-06-15,53.57,53.76,52.98,53.11,605725,28.8240475630327,28.92627957791,28.5065902536769,28.5765384743824,1125750.57958258,0.0,1.0
2015-06-16,53.46,53.66,53.27,53.53,467852,28.7648606070511,28.8724732542904,28.6626285921738,28.8025250335849,869511.181078659,0.0,1.0
2015-06-17,53.32,53.62,52.74,53.53,755684,28.6895317539837,28.8509507248425,28.3774550769898,28.8025250335849,1404452.02192626,0.0,1.0
2015-06-18,53.23,53.63,53.0,53.63,478305,28.641106062726,28.8563313572045,28.5173515184009,28.8563313572045,888938.265660567,0.0,1.0
2015-06-19,52.44,52.88,51.81,52.68,1770466,28.216036106131,28.4527839300573,27.8770562673273,28.3451712828181,3290442.23968179,0.0,1.0
2015-06-22,52.87,53.27,52.6,52.65,521054,28.4474032976953,28.6626285921738,28.3021262239224,28.3290293857322,968388.034989184,0.0,1.0
2015-06-23,53.47,53.5,52.85,52.97,533416,28.7702412394131,28.786383136499,28.4366420329714,28.501209621315,991363.029689418,0.0,1.0
2015-06-24,53.49,53.69,53.1,53.33,481235,28.781002504137,28.8886151513763,28.5711578420205,28.6949123863456,894383.722259151,0.0,1.0
2015-06-25,53.95,54.15,53.63,53.74,588994,29.0285115927873,29.1361242400265,28.8563313572045,28.9155183131861,1094655.72144234,0.0,1.0
2015-06-26,54.07,54.21,53.64,53.72,477967,29.0930791811308,29.1684080341983,28.8617119895665,28.9047570484622,888310.08670824,0.0,1.0
2015-06-29,52.12,53.23,51.8749,53.23,872856,28.0438558705482,28.641106062726,27.9119765713565,28.641106062726,1622218.2473765,0.0,1.0
2015-06-30,51.63,52.4,51.58,52.27,750244,27.780204884812,28.1945135766831,27.7533017230022,28.1245653559776,1394341.68612548,0.0,1.0
2015-07-01,51.71,52.1,51.3,51.74,538857,27.8232499437077,28.0330946058242,27.6026440168672,27.8393918407936,1001475.22400781,0.0,1.0
2015-07-02,49.9738,50.419,49.7364,50.1717,800633,27.1833851432231,27.4255529004432,27.0542507641485,27.291033389301,1471879.72375747,0.547,1.0
2015-07-06,50.54,51.04,50.047,50.23,754225,27.4913711812689,27.7633475483175,27.223202483359,27.3227458336988,1386563.48745427,0.0,1.0
2015-07-07,50.53,50.61,49.76,50.13,948847,27.485931653928,27.5294478726557,27.0670880486732,27.2683505602891,1744355.6039385,0.0,1.0
2015-07-08,49.92,50.3755,49.88,50.17,721016,27.1541204861287,27.40189095651,27.1323623767648,27.290108669653,1325512.22708121,0.0,1.0
2015-07-09,49.58,50.57,49.51,50.49,854141,26.9691765565357,27.5076897632918,26.9310998651489,27.4641735445641,1570248.56473556,0.0,1.0
2015-07-10,50.14,50.19,49.74,49.88,586004,27.2737900876301,27.3009877243349,27.0562089939912,27.1323623767648,1077306.83801538,0.0,1.0
2015-07-13,50.21,50.54,49.97,50.33,474002,27.3118667790169,27.4913711812689,27.1813181228336,27.3771411071085,871402.918466369,0.0,1.0
2015-07-14,50.08,50.11,49.51,50.07,784251,27.2411529235842,27.2574715056072,26.9310998651489,27.2357133962433,1441763.13646392,0.0,1.0
2015-07-15,49.6,50.0,49.21,49.99,1007662,26.9800556112176,27.1976367048565,26.7679140449197,27.1921971775155,1852480.80731233,0.0,1.0
2015-07-16,50.08,50.39,49.65,49.8,531813,27.2411529235842,27.4097782711544,27.0072532479225,27.0888461580371,977682.373235464,0.0,1.0
2015-07-17,49.55,50.1,49.27,50.08,491675,26.9528579745128,27.2520319782662,26.8005512089656,27.2411529235842,903892.873736718,0.0,1.0
2015-07-20,49.02,49.7,48.99,49.59,791345,26.6645630254413,27.0344508846273,26.6482444434184,26.9746160838767,1454804.71076867,0.0,1.0
2015-07-21,48.82,49.27,48.62,49.07,1232568,26.5557724786219,26.8005512089656,26.4469819318024,26.6917606621461,2265946.87872257,0.0,1.0
2015-07-22,48.32,48.5914,48.11,48.53,922977,26.2837961115733,26.4314248836073,26.1695660374129,26.3980261857337,1696796.32465124,0.0,1.0
2015-07-23,48.02,48.55,47.8,48.4,910345,26.1206102913442,26.4089052404156,26.0009406898428,26.3273123303011,1673573.71870006,0.0,1.0
2015-07-24,47.79,48.18,47.61,47.88,871118,25.9955011625018,26.2076427287997,25.8975896703643,26.0444569085706,1601458.99706876,0.0,1.0
2015-07-27,46.86,47.64,46.615,47.64,929918,25.4896251197915,25.9139082523873,25.3563566999377,25.9139082523873,1709556.62451722,0.0,1.0
2015-07-28,47.5,47.77,46.53,47.19,993778,25.8377548696137,25.9846221078199,25.3101207175394,25.6691295220435,1826956.53079031,0.0,1.0
2015-07-29,48.89,49.05,47.5,47.61,1264467,26.5938491700087,26.6808816074642,25.8377548696137,25.8975896703643,2324589.84161336,0.0,1.0
2015-07-30,49.08,49.14,48.21,48.77,930060,26.6972001894871,26.7298373535329,26.2239613108226,26.528574841917,1709817.67661072,0.0,1.0
2015-07-31,49.11,49.59,48.93,49.34,960815,26.71351877151,26.9746160838767,26.6156072793726,26.8386279003524,1766357.51559332,0.0,1.0
2015-08-03,48.4,48.98,48.21,48.73,492301,26.3273123303011,26.6428049160774,26.2239613108226,26.5068167325531,905043.709022139,0.0,1.0
2015-08-04,48.18,48.8,48.1,48.75,800159,26.2076427287997,26.5448934239399,26.1641265100719,26.5176957872351,1471008.32451579,0.0,1.0
2015-08-05,48.4,48.83,48.385,48.62,563690,26.3273123303011,26.5612120059628,26.3191530392896,26.4469819318024,1036284.89143571,0.0,1.0
2015-08-06,47.83,48.48,47.575,48.37,1019349,26.0172592718657,26.3708285490288,25.8785513246709,26.3109937482782,1873966.12996522,0.0,1.0
2015-08-07,47.58,47.96,47.24,47.64,606753,25.8812710883414,26.0879731272983,25.6963271587484,25.9139082523873,1115451.6963815,0.0,1.0
2015-08-10,48.48,48.63,47.57,47.6,723548,26.3708285490288,26.4524214591434,25.8758315610005,25.8921501430234,1330167.04328359,0.0,1.0
2015-08-11,47.52,48.04,47.02,48.03,881298,25.8486339242956,26.1314893460261,25.576657557247,26.1260498186851,1620173.85841953,0.0,1.0
2015-08-12,47.7,47.81,47.09,47.62,674662,25.9465454164331,26.0063802171838,25.6147342486338,25.9030291977053,1240295.26410934,0.0,1.0
2015-08-13,46.75,47.47,46.66,47.47,710015,25.4297903190408,25.8214362875907,25.3808345729721,25.8214362875907,1305288.04341522,0.0,1.0
2015-08-14,46.94,47.05,46.71,46.71,476587,25.5331413385193,25.5929761392699,25.4080322096769,25.4080322096769,876155.169605046,0.0,1.0
2015-08-17,46.73,46.86,46.15,46.86,698001,25.4189112643589,25.4896251197915,25.1034186785825,25.4896251197915,1283201.56558927,0.0,1.0
2015-08-18,46.45,46.65,46.22,46.64,729503,25.2666044988117,25.3753950456311,25.1414953699693,25.3699555182901,1341114.68565527,0.0,1.0
2015-08-19,45.71,46.28,45.22,46.28,1042415,24.8640794755798,25.1741325340152,24.5975426358722,25.1741325340152,1916370.54960342,0.0,1.0
2015-08-20,44.79,45.28,44.59,45.27,1058011,24.3636429602104,24.630179799918,24.254852413391,24.6247402725771,1945042.15840761,0.0,1.0
2015-08-21,43.71,44.69,43.7,44.32,1210028,23.7761740073855,24.3092476868007,23.7707344800446,24.1079851751848,2224509.45486733,0.0,1.0
2015-08-24,42.2,43.3,39.55,40.47,2943158,22.9548053788989,23.5531533864057,21.5133306335415,22.0137671489108,5410687.02391053,0.0,1.0
2015-08-25,42.59,43.77,42.56,43.74,1764907,23.1669469451968,23.8088111714314,23.1506283631738,23.7924925894085,3244596.24774098,0.0,1.0
2015-08-26,43.96,43.98,42.75,43.68,1995777,23.9121621909098,23.9230412455918,23.2539793826523,23.7598554253626,3669026.50707815,0.0,1.0
2015-08-27,45.34,45.75,44.44,44.71,1640945,24.6628169639639,24.8858375849437,24.1732595032764,24.3201267414827,3016705.12369736,0.0,1.0
2015-08-28,45.13,45.44,44.43,44.86,1766224,24.5485868898035,24.7172122373736,24.1678199759355,24.4017196515972,3247017.41398843,0.0,1.0
2015-08-31,45.64,45.85,43.57,44.71,1939338,24.826002784193,24.9402328583534,23.7000206246119,24.3201267414827,3565269.33028285,0.0,1.0
2015-09-01,44.04,45.17,43.81,44.63,1632655,23.9556784096376,24.5703449991673,23.8305692807952,24.2766105227549,3001464.82894315,0.0,1.0
2015-09-02,44.0,44.68,43.735,44.36,1068559,23.9339203002737,24.3038081594597,23.789772825738,24.1297432845487,1964433.54912744,0.0,1.0
2015-09-03,44.75,45.26,44.14,44.2,1166102,24.3418848508465,24.6193007452361,24.0100736830473,24.0427108470931,2143756.11501528,0.0,1.0
2015-09-04,44.08,44.49,43.82,44.31,860766,23.9774365190015,24.2004571399813,23.8360088081362,24.1025456478438,1582427.93177375,0.0,1.0
2015-09-08,45.05,45.39,44.82,44.97,1019742,24.5050706710757,24.6900146006687,24.3799615422333,24.4615544523479,1874688.6192099,0.0,1.0
2015-09-09,44.48,45.52,44.41,45.37,1012054,24.1950176126403,24.7607284561013,24.1569409212535,24.6791355459868,1860555.03826052,0.0,1.0
2015-09-10,44.38,44.72,44.0,44.3,1198384,24.1406223392306,24.3255662688236,23.9339203002737,24.0971061205028,2203103.1832005,0.0,1.0
2015-09-11,43.85,44.21,43.5,44.06,753764,23.8523273901591,24.0481503744341,23.6619439332251,23.9665574643195,1385715.98734791,0.0,1.0
2015-09-14,43.91,44.11,43.8,44.0,663003,23.884964554205,23.9937551010244,23.8251297534543,23.9339203002737,1218861.41651714,0.0,1.0
2015-09-15,43.97,44.15,43.83,43.99,955626,23.9176017182508,24.0155132103883,23.8414483354772,23.9284807729327,1756818.0838105,0.0,1.0
2015-09-16,45.12,45.16,44.12,44.12,790605,24.5431473624625,24.5649054718264,23.9991946283654,23.9991946283654,1453444.29845044,0.0,1.0
2015-09-17,44.89,45.56,44.74,45.07,904518,24.4180382336201,24.7824865654652,24.3364453235056,24.5159497257576,1662861.39089153,0.0,1.0
2015-09-18,44.03,44.76,43.94,44.67,1069445,23.9502388822966,24.3473243781875,23.9012831362279,24.2983686321188,1966062.36711927,0.0,1.0
2015-09-21,44.64,44.67,44.15,44.3,677157,24.2820500500959,24.2983686321188,24.0155132103883,24.0971061205028,1244882.0596958,0.0,1.0
2015-09-22,43.82,44.09,43.58,43.99,925071,23.8360088081362,23.9828760463424,23.7054601519529,23.9284807729327,1700645.92383282,0.0,1.0
2015-09-23,43.08,43.94,42.81,43.89,852011,23.4334837849043,23.9012831362279,23.2866165466981,23.874085499523,1566332.78333309,0.0,1.0
2015-09-24,43.02,43.3,42.48,42.71,878632,23.4008466208585,23.5531533864057,23.1071121444461,23.2322212732884,1615272.69728386,0.0,1.0
2015-09-25,43.39,43.75,43.33,43.52,796059,23.6021091324745,23.7979321167494,23.5694719684286,23.6728229879071,1463470.90491479,0.0,1.0
2015-09-28,42.83,43.28,42.7436,43.06,814157,23.2974956013801,23.5422743317238,23.2504980851541,23.4226047302224,1496742.17807061,0.0,1.0
2015-09-29,43.17,43.19,42.71,42.88,826687,23.4824395309731,23.493318585655,23.2322212732884,23.3246932380849,1519777.26772927,0.0,1.0
2015-09-30,44.08,44.08,43.43,43.64,994534,23.9774365190015,23.9774365190015,23.6238672418383,23.7380973159987,1828346.35742894,0.0,1.0
2015-10-01,44.55,44.64,44.085,44.48,1058868,24.2330943040271,24.2820500500959,23.980156282672,24.1950176126403,1946617.66294372,0.0,1.0
2015-10-02,43.48,43.68,42.78,43.66,1087928,24.0318317924112,24.1423737969761,23.644934776434,24.1313195965196,1968352.2191986,0.7,1.0
2015-10-05,44.66,44.78,43.9601,44.05,968556,24.6840296193441,24.7503548220831,24.2971878743692,24.3468765054212,1752376.39992547,0.0,1.0
2015-10-06,45.59,45.64,44.5,44.66,1348763,25.198049940571,25.2256854417122,24.5955960156922,24.6840296193441,2440272.37484738,0.0,1.0
2015-10-07,46.14,46.78,45.9,46.05,1288764,25.5020404531245,25.8557748677322,25.3693900476466,25.4522965510703,2331718.16464257,0.0,1.0
2015-10-08,46.6,46.62,46.0,46.17,835623,25.7562870636238,25.7673412640803,25.424661049929,25.5186217538092,1511865.11098472,0.0,1.0
2015-10-09,46.58,46.99,46.35,46.79,647733,25.7452328631673,25.9718439725253,25.6181095579176,25.8613019679604,1171921.93600878,0.0,1.0
2015-10-12,46.22,46.74,46.17,46.6,445796,25.5462572549504,25.8336664668192,25.5186217538092,25.7562870636238,806563.987607507,0.0,1.0
2015-10-13,46.29,46.59,45.81,45.99,682828,25.5849469565482,25.7507599633955,25.3196461455924,25.4191339497008,1235418.16106483,0.0,1.0
2015-10-14,46.17,46.63,45.98,46.44,574439,25.5186217538092,25.7728683643085,25.4136068494725,25.6678534599718,1039313.52115602,0.0,1.0
2015-10-15,46.51,46.67,46.175,46.45,537385,25.7065431615696,25.7949767652215,25.5213853039233,25.6733805602001,972272.942064215,0.0,1.0
2015-10-16,46.67,46.81,46.32,46.51,487167,25.7949767652215,25.8723561684169,25.6015282572329,25.7065431615696,881415.172300302,0.0,1.0
2015-10-19,46.38,46.75,46.33,46.49,523748,25.6346908586024,25.8391935670474,25.6070553574611,25.6954889611131,947599.968105266,0.0,1.0
2015-10-20,46.78,47.23,46.35,46.58,480424,25.8557748677322,26.1044943780032,25.6181095579176,25.7452328631673,869215.284978663,0.0,1.0
2015-10-21,46.14,47.01,46.11,46.89,518340,25.5020404531245,25.9828981729818,25.4854591524397,25.9165729702429,937815.452216875,0.0,1.0
2015-10-22,47.04,47.25,46.34,46.38,533448,25.9994794736666,26.1155485784597,25.6125824576894,25.6346908586024,965149.857919874,0.0,1.0
2015-10-23,47.09,47.349,46.95,47.14,576638,26.0271149748078,26.1702668707193,25.9497355716124,26.054750475949,1043292.09926966,0.0,1.0
2015-10-26,46.94,47.53,46.86,47.23,474154,25.9442084713841,26.2703073848506,25.8999916695581,26.1044943780032,857871.180943861,0.0,1.0
2015-10-27,46.92,47.17,46.54,46.59,644214,25.9331542709276,26.0713317766338,25.7231244622543,25.7507599633955,1165555.12546677,0.0,1.0
2015-10-28,47.83,47.9,47.03,47.11,756641,26.436120391698,26.4748100932957,25.9939523734383,26.0381691752643,1368965.58548603,0.0,1.0
2015-10-29,47.87,47.945,47.37,47.59,657539,26.4582287926109,26.4996820443228,26.1818737811987,26.3034699862201,1189663.60812446,0.0,1.0
2015-10-30,46.98,47.84,46.97,47.79,806773,25.9663168722971,26.4416474919262,25.9607897720688,26.414011990785,1459667.7582887,0.0,1.0
2015-11-02,47.23,47.39,46.9,47.06,588903,26.1044943780032,26.1929279816552,25.9221000704711,26.0105336741231,1065482.75891669,0.0,1.0
2015-11-03,47.45,47.55,46.61,47.04,697699,26.2260905830246,26.2813615853071,25.761814163852,25.9994794736666,1262323.77049092,0.0,1.0
2015-11-04,46.81,47.51,46.57,47.32,1653728,25.8723561684169,26.2592531843941,25.739705762939,26.1542382800574,2992035.48281767,0.0,1.0
2015-11-05,46.71,47.24,46.66,46.86,1374160,25.8170851661345,26.1100214782315,25.7894496649932,25.8999916695581,2486222.3286228,0.0,1.0
2015-11-06,46.38,46.66,45.98,46.53,724212,25.6346908586024,25.7894496649932,25.4136068494725,25.717597362026,1310292.86622851,0.0,1.0
2015-11-09,45.93,46.41,45.5,46.41,701178,25.3859713483313,25.6512721592871,25.1483060385168,25.6512721592871,1268618.21035329,0.0,1.0
2015-11-10,45.77,45.82,45.49,45.75,655486,25.2975377446794,25.3251732458206,25.1427789382885,25.2864835442229,1185949.18299153,0.0,1.0
2015-11-11,45.89,46.14,45.591,45.91,550057,25.3638629474183,25.5020404531245,25.1986026505938,25.3749171478748,995199.973376662,0.0,1.0
2015-11-12,45.04,45.47,44.96,45.41,708583,24.8940594280175,25.131724737832,24.8498426261915,25.0985621364626,1282015.8324231,0.0,1.0
2015-11-13,44.3,44.93,44.09,44.84,652884,24.4850540111273,24.8332613255068,24.3689849063342,24.7835174234526,1181241.47028044,0.0,1.0
2015-11-16,45.09,45.1,44.12,44.26,594927,24.9216949291587,24.927222029387,24.3855662070189,24.4629456102143,1076381.78327165,0.0,1.0
2015-11-17,45.48,45.74,45.2,45.33,817679,25.1372518380603,25.2809564439947,24.9824930316694,25.0543453346366,1479399.62409469,0.0,1.0
2015-11-18,45.56,45.8,45.375,45.56,596779,25.1814686398862,25.3141190453641,25.0792172856637,25.1814686398862,1079732.54573935,0.0,1.0
2015-11-19,45.72,45.9362,45.57,45.74,590635,25.2699022435382,25.3893981504728,25.1869957401145,25.2809564439947,1068616.40934544,0.0,1.0
2015-11-20,45.46,46.04,45.36,45.87,605842,25.1261976376038,25.446769450842,25.0709266353213,25.3528087469618,1096129.93248057,0.0,1.0
2015-11-23,44.98,45.6,44.9499,45.33,619329,24.860896826648,25.2035770407992,24.844260254961,25.0543453346366,1120531.51639084,0.0,1.0
2015-11-24,45.37,45.59,44.8,44.97,786889,25.0764537355496,25.198049940571,24.7614090225396,24.8553697264198,1423692.29343575,0.0,1.0
2015-11-25,45.22,45.56,45.18,45.49,547801,24.9935472321259,25.1814686398862,24.9714388312129,25.1427789382885,991118.267044521,0.0,1.0
2015-11-27,45.44,45.49,45.23,45.33,416301,25.1151434371473,25.1427789382885,24.9990743323541,25.0543453346366,753199.65770216,0.0,1.0
2015-11-30,45.55,45.77,45.45,45.53,780363,25.175941539658,25.2975377446794,25.1206705373755,25.1648873392015,1411885.0170512,0.0,1.0
2015-12-01,45.51,45.86,45.0,45.29,1070573,25.153833138745,25.3472816467336,24.8719510271045,25.0322369337236,1936952.39056638,0.0,1.0
2015-12-02,44.86,45.74,44.68,45.54,1294936,24.7945716239091,25.2809564439947,24.6950838198006,25.1704144394297,2342884.96051223,0.0,1.0
2015-12-03,44.43,45.12,44.27,45.12,844612,24.5569063140945,24.9382762298434,24.4684727104426,24.9382762298434,1528128.61196859,0.0,1.0
2015-12-04,44.44,44.48,44.03,44.38,828870,24.5624334143227,24.5845418152357,24.3358223049647,24.5292708129533,1499647.13099318,0.0,1.0
2015-12-07,42.93,43.99,42.67,43.94,1109129,23.7278412798577,24.3137139040517,23.5841366739233,24.2860784029105,2006710.48867896,0.0,1.0
2015-12-08,42.29,42.69,42.11,42.46,825343,23.37410686525,23.5951908743798,23.2746190611416,23.4680675691302,1493265.84631522,0.0,1.0
2015-12-09,42.44,43.235,42.13,42.28,820191,23.4570133686737,23.8964178368192,23.2856732615981,23.3685797650217,1483944.50277658,0.0,1.0
2015-12-10,42.03,42.78,41.92,42.29,871105,23.2304022593156,23.644934776434,23.1696041568049,23.37410686525,1576061.52236637,0.0,1.0
2015-12-11,40.78,41.72,40.73,41.71,1121989,22.5395147307849,23.05906215224,22.5118792296437,23.0535350520117,2029977.66218575,0.0,1.0
2015-12-14,40.5,41.1,40.17,40.91,1189728,22.384755924394,22.7163819380888,22.2023616168619,22.6113670337521,2152535.59890242,0.0,1.0
2015-12-15,41.15,41.36,40.837,40.9,910716,22.74401743923,22.8600865440232,22.5710192020859,22.6058399335239,1647728.39715466,0.0,1.0
2015-12-16,41.48,41.53,40.78,41.17,967499,22.9264117467621,22.9540472479033,22.5395147307849,22.7550716396865,1750464.00471578,0.0,1.0
2015-12-17,40.97,41.44,40.86,41.38,1013625,22.6445296351216,22.9043033458491,22.5837315326109,22.8711407444796,1833918.25395171,0.0,1.0
2015-12-18,40.32,40.93,40.24,40.72,910391,22.2852681202856,22.6224212342086,22.2410513184597,22.5063521294154,1647140.38538252,0.0,1.0
2015-12-21,40.3,40.84,40.1,40.64,741909,22.2742139198291,22.5726773321544,22.1636719152642,22.4621353275895,1342311.46417172,0.0,1.0
2015-12-22,40.45,40.59,39.84,40.37,801078,22.3571204232528,22.4344998264483,22.0199673093298,22.3129036214269,1449363.98277384,0.0,1.0
2015-12-23,41.45,41.5274,40.66,40.77,971973,22.9098304460774,22.952610201844,22.473189528046,22.5339876305567,1758558.66523439,0.0,1.0
2015-12-24,41.83,42.0533,41.41,41.43,532815,23.1198602547507,23.2432804028474,22.8877220451644,22.8987762456209,964004.591914447,0.0,1.0
2015-12-28,41.37,41.72,41.16,41.72,520693,22.8656136442514,23.05906215224,22.7495445394582,23.05906215224,942072.657447162,0.0,1.0
2015-12-29,42.08,42.15,41.79,41.8,816064,23.2580377604568,23.2967274620545,23.0977518538377,23.1032789540659,1476477.65790391,0.0,1.0
2015-12-30,41.54,41.8898,41.4,41.79,699569,22.9595743481316,23.1529123141156,22.8821949449361,23.0977518538377,1265707.09976445,0.0,1.0
2015-12-31,40.44,40.8,40.38,40.79,801559,22.7384903390018,22.9409101343044,22.7047537064513,22.9352873622127,1425558.40237118,0.7,1.0
2016-01-04,39.86,39.91,39.39,39.82,1184024,22.4123695576808,22.4404834181395,22.1480992693689,22.3898784693138,2105765.59156486,0.0,1.0
2016-01-05,40.14,40.26,39.63,39.92,1178185,22.5698071762495,22.6372804413504,22.2830457995707,22.4461061902312,2095381.03408195,0.0,1.0
2016-01-06,39.17,39.57,39.15,39.51,908341,22.0243982833506,22.2493091670203,22.0131527391671,22.2155725344698,1615468.28713575,0.0,1.0
2016-01-07,38.53,38.925,38.33,38.65,1072115,21.6645408694792,21.8866403671029,21.5520854276443,21.7320141345801,1906737.42863368,0.0,1.0
2016-01-08,38.55,39.13,38.4795,39.12,1007788,21.6757864136626,22.0019071949836,21.6361458704159,21.9962844228919,1792333.00506745,0.0,1.0
2016-01-11,38.07,38.92,37.7999,38.89,1161871,21.4058933532591,21.8838289810571,21.2540222790611,21.8669606647819,2066366.87570274,0.0,1.0
2016-01-12,37.91,38.58,37.34,38.34,1896434,21.3159289997912,21.6926547299379,20.995430990562,21.5577081997361,3372774.08555378,0.0,1.0
2016-01-13,36.94,38.22,36.851,38.07,1208955,20.7705201068923,21.4902349346352,20.7204774352758,21.4058933532591,2150104.93093916,0.0,1.0
2016-01-14,37.32,37.41,36.67,37.06,1188082,20.9841854463785,21.0347903952041,20.6187052604153,20.8379933719932,2112982.67227486,0.0,1.0
2016-01-15,36.0,36.68,35.83,36.31,1569126,20.2419795302686,20.624328032507,20.146392404709,20.4162854651126,2790662.63828251,0.0,1.0
2016-01-19,36.55,36.86,36.25,36.7,1381743,20.5512319953144,20.7255379301584,20.3825488325622,20.6355735766905,2457405.31085992,0.0,1.0
2016-01-20,35.8,36.13,35.01,35.95,1877133,20.1295240884338,20.3150755674613,19.6853250931862,20.2138656698099,3338447.60088556,0.0,1.0
2016-01-21,36.91,37.16,35.9,36.13,1328548,20.7536517906171,20.8942210929106,20.1857518093512,20.3150755674613,2362798.95098606,0.0,1.0
2016-01-22,38.45,38.51,37.87,38.03,1390170,21.6195586927452,21.6532953252957,21.2934379114242,21.3834022648921,2472392.5802397,0.0,1.0
2016-01-25,37.08,38.41,37.04,38.41,1145433,20.8492389161767,21.5970676043783,20.8267478278097,21.5970676043783,2037132.18553249,0.0,1.0
2016-01-26,37.82,37.9,37.34,37.51,1384222,21.2653240509655,21.3103062276995,20.995430990562,21.0910181161216,2461814.16819854,0.0,1.0
2016-01-27,38.47,39.105,37.71,37.76,1269615,21.6308042369287,21.9878502647543,21.2034735579564,21.2315874184151,2257987.66033005,0.0,1.0
2016-01-28,40.15,40.25,38.82,39.28,2217042,22.5754299483413,22.6316576692587,21.8276012601397,22.0862487763598,3942969.70218014,0.0,1.0
2016-01-29,40.84,40.9,39.7,40.56,1433636,22.9634012226714,22.9971378552219,22.3224052042129,22.8059636041027,2549696.08692787,0.0,1.0
2016-02-01,40.45,40.62,39.9,40.56,1113856,22.7441131110935,22.8397002366531,22.4348606460477,22.8059636041027,1980973.05355134,0.0,1.0
2016-02-02,39.59,39.75,39.17,39.72,1348533,22.2605547112037,22.3505190646716,22.0243982833506,22.3336507483964,2398341.91746937,0.0,1.0
2016-02-03,40.5,40.7389,39.43,40.33,1779998,22.7722269715522,22.9065549968239,22.1705903577359,22.6766398459926,3165694.73376745,0.0,1.0
2016-02-04,41.34,41.73,40.8,40.85,1325323,23.2445398272585,23.4638279388364,22.9409101343044,22.9690239947631,2357063.34593684,0.0,1.0
2016-02-05,40.86,41.2999,40.7,41.21,1107183,22.9746467668549,23.2219925111706,22.884682413387,23.1714437900658,1969105.24192547,0.0,1.0
2016-02-08,39.98,40.46,39.565,40.39,1496285,22.4798428227817,22.7497358831852,22.2464977809744,22.710376478543,2661116.21738633,0.0,1.0
2016-02-09,38.99,39.75,38.32,39.63,2066838,21.9231883856993,22.3505190646716,21.5464626555526,22.2830457995707,3675834.56394358,0.0,1.0
2016-02-10,37.78,39.58,37.74,39.39,1407104,21.2428329625986,22.254931939112,21.2203418742316,22.1480992693689,2502509.39757411,0.0,1.0
2016-02-11,37.36,37.52,36.88,37.15,1673497,21.0066765347454,21.0966408882133,20.7367834743419,20.8885983208189,2976284.60249711,0.0,1.0
2016-02-12,38.98,39.005,37.82,37.92,1393163,21.9175656136075,21.9316225438369,21.2653240509655,21.321551771883,2477715.57742181,0.0,1.0
2016-02-16,39.66,39.74,38.82,39.72,1183053,22.2999141158459,22.3448962925799,21.8276012601397,22.3336507483964,2104038.68536245,0.0,1.0
2016-02-17,41.02,41.09,40.14,40.26,1064732,23.0646111203227,23.1039705249649,22.5698071762495,22.6372804413504,1893606.89465589,0.0,1.0
2016-02-18,40.97,41.45,40.57,41.34,879605,23.036497259864,23.3063903202676,22.8115863761944,23.2445398272585,1564361.82304448,0.0,1.0
2016-02-19,40.66,40.67,40.04,40.37,823362,22.8621913250201,22.8678140971118,22.5135794553321,22.6991309343596,1464334.64946828,0.0,1.0
2016-02-22,40.52,41.44,40.49,41.27,1227839,22.7834725157357,23.3007675481759,22.7666041994605,23.2051804226163,2183689.78853588,0.0,1.0
2016-02-23,39.8,40.76,39.67,40.35,1320746,22.3786329251303,22.9184190459375,22.3055368879377,22.6878853901761,2348923.23297241,0.0,1.0
2016-02-24,39.13,39.31,37.54,39.1,1839278,22.0019071949836,22.103117092635,21.1078864323968,21.9850388787084,3271123.15774195,0.0,1.0
2016-02-25,39.55,39.7,38.75,39.4,1574822,22.2380636228368,22.3224052042129,21.7882418554975,22.1537220414607,2800792.87281285,0.0,1.0
2016-02-26,39.96,40.26,39.73,39.99,1062798,22.4685972785982,22.6372804413504,22.3392735204881,22.4854655948734,1890167.31010854,0.0,1.0
2016-02-29,40.0,40.38,39.72,40.145,1186419,22.4910883669651,22.7047537064513,22.3336507483964,22.5726185622954,2110025.05639987,0.0,1.0
2016-03-01,43.13,43.15,41.43,41.52,2265870,24.2510160316802,24.2622615758636,23.2951447760841,23.3457497249098,4029809.4303486,0.0,1.0
2016-03-02,43.02,43.23,42.18,42.78,1336375,24.189165538671,24.3072437525976,23.7168526829647,24.0542190084692,2376719.13105435,0.0,1.0
2016-03-03,43.74,43.86,42.93,43.05,800772,24.5940051292764,24.6614783943773,24.1385605898453,24.2060338549462,1424158.73689096,0.0,1.0
2016-03-04,44.66,44.83,43.65,43.84,1365598,25.1113001617166,25.2068872872762,24.5434001804507,24.6502328501938,2428691.71597011,0.0,1.0
2016-03-07,45.61,45.75,44.46,44.52,1320133,25.645463510432,25.7241823197164,24.9988447198817,25.0325813524322,2347833.02339252,0.0,1.0
2016-03-08,45.65,45.88,44.78,45.14,1265182,25.667954598799,25.797278356909,25.1787734268175,25.3811932221202,2250103.64880037,0.0,1.0
2016-03-09,46.64,47.14,45.71,45.71,1678780,26.2246090358814,26.5057476404684,25.7016912313494,25.7016912313494,2985680.3238847,0.0,1.0
2016-03-10,46.15,47.03,45.63,46.76,1335485,25.949093203386,26.4438971474593,25.6567090546155,26.2920823009822,2375136.28190899,0.0,1.0
2016-03-11,47.08,47.13,46.61,46.9,961566,26.472011007918,26.5001248683767,26.2077407196061,26.3708011102666,1710128.00147519,0.0,1.0
2016-03-14,46.78,47.09,46.65,46.78,1014464,26.3033278451657,26.4776337800097,26.2302318079731,26.3033278451657,1804206.15213987,0.0,1.0
2016-03-15,46.66,46.68,46.18,46.3,846068,26.2358545800648,26.2471001242483,25.9659615196612,26.0334347847621,1504716.86597916,0.0,1.0
2016-03-16,47.58,47.72,46.63,46.66,736855,26.753149612505,26.8318684217894,26.2189862637896,26.2358545800648,1310483.4910209,0.0,1.0
2016-03-17,49.17,49.25,47.93,47.96,1199568,27.6471703750919,27.6921525518258,26.949946635716,26.9668149519912,2133410.31866101,0.0,1.0
2016-03-18,48.73,49.29,48.52,49.15,1201712,27.3997684030553,27.7146436401928,27.2816901891287,27.6359248309084,2137223.38446737,0.0,1.0
2016-03-21,48.64,49.06,48.19,48.74,913931,27.3491634542296,27.5853198820827,27.0961387101012,27.405391175147,1625410.0025544,0.0,1.0
2016-03-22,48.68,48.91,48.26,48.35,757225,27.3716545425966,27.5009783007066,27.1354981147434,27.1861030635691,1346711.17314573,0.0,1.0
2016-03-23,47.86,48.5,47.66,48.49,814695,26.9105872310738,27.2704446449452,26.798131789239,27.2648218728535,1448920.54436391,0.0,1.0
2016-03-24,47.06,47.24,46.71,47.24,961002,26.4607654637345,26.5619753613858,26.2639684405235,26.5619753613858,1709124.9375224,0.0,1.0
2016-03-28,47.7,47.85,47.04,47.33,571896,26.8206228776059,26.904964458982,26.449519919551,26.6125803102115,1017106.84813279,0.0,1.0
2016-03-29,48.39,48.52,47.04,47.54,1099108,27.2085941519361,27.2816901891287,26.449519919551,26.7306585241381,1954743.9982751,0.0,1.0
2016-03-30,49.02,49.5,48.69,48.83,870640,27.5628287937158,27.8327218541194,27.3772773146883,27.4559961239727,1548417.73024874,0.0,1.0
2016-03-31,48.86,49.63,48.795,49.07,1118125,27.4728644402479,27.905817891312,27.4363164216516,27.5909426541745,1988565.39400254,0.0,1.0
2016-04-01,48.19,48.23,47.04,47.47,851831,27.5009783007066,27.5238054252559,26.8446984699157,27.0900900588202,1492664.5678254,0.72,1.0
2016-04-04,47.76,48.24,47.63,48.16,808688,27.2555867118022,27.5295122063932,27.1813985570172,27.4838579572947,1417065.0328828,0.0,1.0
2016-04-05,47.11,47.215,46.63,46.96,922865,26.8846459378769,26.9445671398187,26.6107204432859,26.7990442208172,1617137.53829831,0.0,1.0
2016-04-06,47.32,47.425,46.63,47.01,583697,27.0044883417605,27.0644095437023,26.6107204432859,26.8275781265038,1022813.0113203,0.0,1.0
2016-04-07,46.63,47.14,46.35,46.9,646455,26.6107204432859,26.9017662812889,26.4509305714412,26.7648035339934,1132783.93624272,0.0,1.0
2016-04-08,47.6,47.94,47.37,47.44,518008,27.1642782136052,27.3583087722738,27.033022247447,27.0729697154082,907706.091290527,0.0,1.0
2016-04-11,47.69,48.22,47.69,47.78,497624,27.215639243841,27.5180986441186,27.215639243841,27.2670002740768,871987.181611785,0.0,1.0
2016-04-12,49.05,49.38,47.791,47.86,836242,27.9917614785155,28.1800852560468,27.2732777333279,27.3126545231753,1465347.94287534,0.0,1.0
2016-04-13,49.6,49.87,49.29,49.32,689995,28.3056344410676,28.459717531775,28.1287242258109,28.1458445692229,1209079.13480102,0.0,1.0
2016-04-14,49.69,49.97,49.49,49.78,526523,28.3569954713034,28.5167853431482,28.2428598485572,28.4083565015392,922626.936851482,0.0,1.0
2016-04-15,49.51,49.67,49.17,49.56,682667,28.2542734108318,28.3455819090288,28.0602428521632,28.2828073165184,1196238.27088198,0.0,1.0
2016-04-18,49.75,49.805,48.85,48.88,643333,28.3912361581273,28.4226234543825,27.8776258557692,27.8947461991812,1127313.25158725,0.0,1.0
2016-04-19,50.83,50.95,50.13,50.16,1122611,29.007568520957,29.0760498946047,28.6080938413452,28.6252141847571,1967152.71356765,0.0,1.0
2016-04-20,51.59,51.85,50.57,50.76,933673,29.4412838873927,29.5896601969628,28.8591922113869,28.9676210529958,1636076.41073787,0.0,1.0
2016-04-21,51.08,51.48,50.93,51.37,636910,29.1502380493898,29.3785092948823,29.0646363323301,29.3157347023718,1116058.2203438,0.0,1.0
2016-04-22,51.55,51.91,51.38,51.42,667094,29.4184567628435,29.6239008837867,29.3214414835092,29.3442686080584,1168949.6827527,0.0,1.0
2016-04-25,51.19,51.44,50.96,51.3,657448,29.2130126419002,29.355682170333,29.0817566757421,29.2757872344107,1152046.98442259,0.0,1.0
2016-04-26,51.63,51.7999,51.45,51.52,583657,29.464111011942,29.5610692234649,29.3613889514703,29.4013364194315,1022742.91926834,0.0,1.0
2016-04-27,51.86,52.13,51.59,51.81,685884,29.5953669781001,29.7494500688076,29.4412838873927,29.5668330724136,1201875.42416085,0.0,1.0
2016-04-28,51.96,52.27,51.37,51.71,589355,29.6524347894733,29.8293450047299,29.3157347023718,29.5097652610405,1032727.53207002,0.0,1.0
2016-04-29,52.45,52.755,51.9,51.92,1254158,29.9320670652015,30.1061238898896,29.6181941026494,29.629607664924,2197662.69254673,0.0,1.0
2016-05-02,52.0,52.89,51.86,52.53,598548,29.6752619140225,30.1831654352433,29.5953669781001,29.9777213143,1048836.4379117,0.0,1.0
2016-05-03,49.88,50.91,49.52,50.91,1329867,28.4654243129124,29.0532227700555,28.2599801919691,29.0532227700555,2330327.67159244,0.0,1.0
2016-05-04,48.73,49.3314,48.22,49.19,992082,27.8091444821215,28.1523502997194,27.5180986441186,28.0716564144378,1738426.57731094,0.0,1.0
2016-05-05,48.1,48.96,48.05,48.92,1160382,27.4496172704708,27.9404004482797,27.4210833647843,27.9175733237304,2033338.88593204,0.0,1.0
2016-05-06,48.12,48.16,47.38,47.78,1073374,27.4610308327454,27.4838579572947,27.0387290285844,27.2670002740768,1880874.65450896,0.0,1.0
2016-05-09,47.62,47.86,47.4,47.64,851984,27.1756917758798,27.3126545231753,27.050142590859,27.1871053381545,1492932.66992415,0.0,1.0
2016-05-10,48.29,48.56,47.82,47.82,942936,27.5580461120797,27.7121292027872,27.2898273986261,27.2898273986261,1652307.97767047,0.0,1.0
2016-05-11,48.85,49.23,48.23,48.23,896009,27.8776258557692,28.0944835389871,27.5238054252559,27.5238054252559,1570077.73461247,0.0,1.0
2016-05-12,49.04,49.59,48.4,49.43,664356,27.9860546973781,28.2999276599303,27.6208207045902,28.2086191617333,1164151.88179605,0.0,1.0
2016-05-13,48.42,48.9298,48.15,48.61,778828,27.6322342668648,27.923165969245,27.4781511761574,27.7406631084737,1364741.31609477,0.0,1.0
2016-05-16,48.86,49.12,48.49,48.51,844297,27.8833326369065,28.0317089464766,27.672181734826,27.6835952971006,1479462.72983876,0.0,1.0
2016-05-17,48.67,48.95,48.32,48.61,746133,27.7749037952976,27.9346936671423,27.5751664554917,27.7406631084737,1307449.82512408,0.0,1.0
2016-05-18,48.55,49.11,48.25,48.32,1270093,27.7064224216499,28.0260021653393,27.5352189875305,27.5751664554917,2225585.61374623,0.0,1.0
2016-05-19,47.88,48.09,47.29,47.99,1031958,27.32406808545,27.4439104893335,26.9873679983485,27.3868426779604,1808301.34390972,0.0,1.0
2016-05-20,48.1,48.6,48.07,48.08,903644,27.4496172704708,27.7349563273364,27.4324969270589,27.4382037081962,1583456.5550303,0.0,1.0
2016-05-23,48.29,48.6401,47.6,47.99,512847,27.5580461120797,27.757840519697,27.1642782136052,27.3868426779604,898662.464286408,0.0,1.0
2016-05-24,48.5,48.96,48.17,48.2,996041,27.6778885159633,27.9404004482797,27.489564738432,27.5066850818439,1745363.93815367,0.0,1.0
2016-05-25,49.67,49.73,48.73,48.87,845319,28.3455819090288,28.3798225958527,27.8091444821215,27.8890394180438,1481253.58176634,0.0,1.0
2016-05-26,49.77,50.55,49.64,50.19,1140512,28.4026497204019,28.8477786491123,28.3284615656169,28.642334528169,1998520.65912098,0.0,1.0
2016-05-27,49.89,49.921,49.39,49.39,788424,28.4711310940497,28.4888221155753,28.1857920371841,28.1857920371841,1381556.39935994,0.0,1.0
2016-05-31,48.93,49.68,48.92,49.45,1688693,27.9232801048677,28.3512886901661,27.9175733237304,28.2200327240079,2959098.93750613,0.0,1.0
2016-06-01,49.69,49.77,48.36,48.69,938530,28.3569954713034,28.4026497204019,27.5979935800409,27.7863173575722,1644587.33814709,0.0,1.0
2016-06-02,49.99,50.055,49.08,49.3,992694,28.5281989054228,28.5652929828153,28.0088818219274,28.1344310069483,1739498.98570593,0.0,1.0
2016-06-03,50.56,50.73,49.94,50.37,947899,28.8534854302496,28.9505007095839,28.4996649997362,28.7450565886406,1661004.64901739,0.0,1.0
2016-06-06,51.43,51.51,50.75,50.81,1034301,29.3499753891957,29.3956296382942,28.9619142718585,28.9961549586824,1812406.98585328,0.0,1.0
2016-06-07,52.54,52.66,51.59,51.59,1684772,29.9834280954374,30.0519094690851,29.4412838873927,29.4412838873927,2952228.16411276,0.0,1.0
2016-06-08,52.66,53.165,52.37,52.72,1333421,30.0519094690851,30.3401019165194,29.886412816103,30.086150155909,2336555.35040908,0.0,1.0
2016-06-09,52.14,52.45,51.83,52.3,1371438,29.7551568499449,29.9320670652015,29.5782466346882,29.8464653481419,2403172.58889302,0.0,1.0
2016-06-10,51.13,51.83,50.88,51.73,1118648,29.1787719550764,29.5782466346882,29.0361024266436,29.5211788233151,1960208.34351972,0.0,1.0
2016-06-13,50.77,51.06,50.49,50.69,1086928,28.9733278341331,29.1388244871152,28.8135379622884,28.9276735850346,1904625.34631556,0.0,1.0
2016-06-14,50.25,50.66,50.07,50.47,1012399,28.6765752149929,28.9105532416227,28.5738531545213,28.8021244000138,1774028.08280266,0.0,1.0
2016-06-15,49.72,50.35,49.68,50.17,1042569,28.3741158147154,28.733643026366,28.3512886901661,28.6309209658944,1826895.01299337,0.0,1.0
2016-06-16,49.57,49.84,48.561,49.13,1180716,28.2885140976557,28.4425971883631,27.7126998809009,28.037415727614,2068970.18054583,0.0,1.0
2016-06-17,50.02,50.47,49.86,49.86,1359098,28.5453192488347,28.8021244000138,28.4540107506377,28.4540107506377,2381549.19086341,0.0,1.0
2016-06-20,50.8,51.38,50.67,51.12,1054609,28.9904481775451,29.3214414835092,28.91626002276,29.173065173939,1847992.72063329,0.0,1.0
2016-06-21,50.89,51.08,50.525,50.92,858223,29.0418092077809,29.1502380493898,28.833511696269,29.0589295511928,1503865.27772858,0.0,1.0
2016-06-22,50.54,51.23,50.45,51.09,798185,28.8420718679749,29.2358397664495,28.7907108377391,29.1559448305271,1398660.61233944,0.0,1.0
2016-06-23,51.39,51.63,51.13,51.27,1040890,29.3271482646465,29.464111011942,29.1787719550764,29.2586668909987,1823952.89911236,0.0,1.0
2016-06-24,49.26,49.84,48.44,48.84,1791420,28.111603882399,28.4425971883631,27.6436478291394,27.8719190746319,3139107.59304813,0.0,1.0
2016-06-27,48.04,48.75,47.59,48.75,1553053,27.4153765836469,27.8205580443961,27.1585714324679,27.8205580443961,2721416.78931026,0.0,1.0
2016-06-28,48.94,48.99,48.37,48.61,861939,27.928986886005,27.9575207916916,27.6037003611782,27.7406631084737,1510376.82935566,0.0,1.0
2016-06-29,49.76,49.9,49.27,49.45,1047587,28.3969429392646,28.476837875187,28.1173106635363,28.2200327240079,1835688.06091174,0.0,1.0
2016-06-30,49.01,49.35,48.6,49.33,1305240,28.3798225958527,28.576703634061,28.1424072262485,28.5651223965193,2254059.62929974,0.72,1.0
2016-07-01,49.41,49.51,48.8,49.02,594411,28.611447346686,28.6693535343943,28.2582196016652,28.3856132146235,1026506.87866728,0.0,1.0
2016-07-05,48.65,49.33,48.62,49.01,753966,28.1713603201027,28.5651223965193,28.1539884637902,28.3798225958527,1302047.38014818,0.0,1.0
2016-07-06,48.7,48.78,47.91,48.4,730537,28.2003134139568,28.2466383641235,27.742854531061,28.0265948508319,1261587.10996426,0.0,1.0
2016-07-07,48.32,49.14,48.09,49.02,687310,27.9802699006652,28.4551006398735,27.847085668936,28.3856132146235,1186937.05664399,0.0,1.0
2016-07-08,48.6,49.05,48.49,48.62,754447,28.1424072262485,28.402985070936,28.0787104197694,28.1539884637902,1302878.03403688,0.0,1.0
2016-07-11,48.74,49.14,48.69,48.93,659085,28.2234758890402,28.4551006398735,28.194522795186,28.333497645686,1138194.42460928,0.0,1.0
2016-07-12,49.58,49.8,49.3,49.32,670636,28.7098878657902,28.8372814787485,28.5477505402068,28.5593317777485,1158142.20645633,0.0,1.0
2016-07-13,50.05,50.25,49.47,49.68,735880,28.9820469480193,29.097859323436,28.646191059311,28.7677940534985,1270814.10316041,0.0,1.0
2016-07-14,50.55,50.89,50.54,50.59,661509,29.271577886561,29.4684589247693,29.2657872677901,29.2947403616443,1142380.50574487,0.0,1.0
2016-07-15,50.76,50.92,50.58,50.7,668113,29.3931808807484,29.4858307810818,29.2889497428735,29.3584371681235,1153785.15913574,0.0,1.0
2016-07-18,50.61,50.79,50.44,50.68,423799,29.306321599186,29.410552737061,29.2078810800818,29.3468559305818,731871.699333148,0.0,1.0
2016-07-19,50.35,50.39,50.14,50.31,475891,29.1557655111443,29.1789279862276,29.0341625169568,29.132603036061,821830.997400541,0.0,1.0
2016-07-20,50.49,50.65,50.2,50.26,557755,29.236834173936,29.3294840742693,29.0689062295818,29.1036499422068,963204.490009557,0.0,1.0
2016-07-21,50.25,50.69,50.18,50.49,464446,29.097859323436,29.3526465493526,29.0573249920401,29.236834173936,802066.270256616,0.0,1.0
2016-07-22,50.23,50.46,49.965,50.4,482521,29.0862780858943,29.2194623176235,28.9328266884672,29.1847186049985,833280.551001608,0.0,1.0
2016-07-25,49.77,50.09,49.61,50.04,442795,28.819909622436,29.0052094231026,28.7272597221027,28.9762563292485,764676.483677927,0.0,1.0
2016-07-26,50.23,50.35,49.79,49.85,598697,29.0862780858943,29.1557655111443,28.8314908599776,28.8662345726026,1033908.50562568,0.0,1.0
2016-07-27,50.28,50.69,49.9,50.26,700622,29.1152311797485,29.3526465493526,28.8951876664568,29.1036499422068,1209925.96426653,0.0,1.0
2016-07-28,50.44,50.53,49.82,50.28,712458,29.2078810800818,29.2599966490193,28.8488627162901,29.1152311797485,1230365.92149462,0.0,1.0
2016-07-29,50.77,51.05,50.33,50.33,473716,29.3989714995193,29.5611088251026,29.1441842736026,29.1441842736026,818074.922124172,0.0,1.0
2016-08-01,49.96,50.63,49.92,50.63,537340,28.9299313790818,29.3179028367276,28.9067689039985,29.3179028367276,927949.190346543,0.0,1.0
2016-08-02,50.12,50.43,49.85,50.35,783431,29.0225812794151,29.202090461311,28.8662345726026,29.1557655111443,1352931.40682321,0.0,1.0
2016-08-03,50.25,50.55,50.07,50.26,564687,29.097859323436,29.271577886561,28.993628185561,29.1036499422068,975175.576821412,0.0,1.0
2016-08-04,50.28,50.48,49.92,50.31,535035,29.1152311797485,29.2310435551651,28.9067689039985,29.132603036061,923968.614019172,0.0,1.0
2016-08-05,50.36,50.41,49.82,49.9,547208,29.1615561299151,29.1905092237693,28.8488627162901,28.8951876664568,944990.547048706,0.0,1.0
2016-08-08,50.65,50.86,50.43,50.45,531751,29.3294840742693,29.4510870684568,29.202090461311,29.2136716988526,918297.372084647,0.0,1.0
2016-08-09,50.98,51.17,50.72,50.76,500683,29.5205744937068,29.6305962503526,29.3700184056651,29.3931808807484,864645.074757654,0.0,1.0
2016-08-10,51.09,51.48,51.025,51.37,538440,29.5842713001859,29.8101054322484,29.5466322781755,29.7464086257693,929848.814624247,0.0,1.0
2016-08-11,51.59,51.74,51.29,51.31,523319,29.8738022387276,29.9606615202901,29.7000836756026,29.7116649131443,903735.888530469,0.0,1.0
2016-08-12,51.53,51.67,51.33,51.59,427338,29.8390585261026,29.9201271888943,29.7232461506859,29.8738022387276,737983.30871387,0.0,1.0
2016-08-15,51.69,51.86,51.53,51.67,445023,29.9317084264359,30.0301489455401,29.8390585261026,29.9201271888943,768524.086305858,0.0,1.0
2016-08-16,51.75,51.89,51.5,51.85,453738,29.9664521390609,30.0475208018526,29.8216866697901,30.0243583267693,783574.291378754,0.0,1.0
2016-08-17,51.89,52.02,51.485,51.68,538917,30.0475208018526,30.1227988458734,29.8130007416338,29.9259178076651,930672.560788304,0.0,1.0
2016-08-18,52.09,52.11,51.84,51.97,597914,30.1633331772692,30.1749144148109,30.0185677079984,30.0938457520192,1032556.31852619,0.0,1.0
2016-08-19,51.65,51.74,51.2338,51.63,718465,29.9085459513526,29.9606615202901,29.6675403981105,29.8969647138109,1240739.59698204,0.0,1.0
2016-08-22,51.47,51.55,51.07,51.34,504973,29.8043148134776,29.8506397636443,29.5726900626443,29.7290367694568,872053.609440698,0.0,1.0
2016-08-23,52.21,52.41,51.81,51.81,741229,30.2328206025192,30.3486329779359,30.0011958516859,30.0011958516859,1280051.45794353,0.0,1.0
2016-08-24,53.06,53.13,52.34,52.44,1114909,30.72502319804,30.7655575294359,30.3080986465401,30.3660048342484,1925371.09439103,0.0,1.0
2016-08-25,53.25,53.27,52.81,52.95,791412,30.8350449546859,30.8466261922275,30.5802577287692,30.6613263915609,1366714.04442353,0.0,1.0
2016-08-26,53.0,54.08,52.89,53.43,955383,30.6902794854151,31.315666312665,30.6265826789359,30.9392760925609,1649880.67391382,0.0,1.0
2016-08-29,52.86,53.02,52.75,52.82,702296,30.6092108226234,30.7018607229567,30.5455140161442,30.5860483475401,1212816.84703096,0.0,1.0
2016-08-30,53.46,53.74,53.24,53.33,1221945,30.9566479488734,31.1187852744567,30.829254335915,30.8813699048525,2110214.89819854,0.0,1.0
2016-08-31,53.22,53.51,52.86,53.51,805742,30.8176730983734,30.9856010427275,30.6092108226234,30.9856010427275,1391460.96796852,0.0,1.0
2016-09-01,53.62,53.66,53.0,53.14,803844,31.0492978492067,31.07246032429,30.6902794854151,30.7713481482067,1388183.2526239,0.0,1.0
2016-09-02,54.33,54.46,53.86,54.12,872345,31.4604317819358,31.5357098259567,31.1882726997067,31.3388287877483,1506479.76412114,0.0,1.0
2016-09-06,54.95,54.96,54.3,54.69,782783,31.8194501457275,31.8252407644983,31.4430599256233,31.6688940576858,1351812.35543052,0.0,1.0
2016-09-07,54.79,55.14,54.5,55.07,636639,31.7268002453942,31.9294719023733,31.55887230104,31.8889375709775,1099431.72775716,0.0,1.0
2016-09-08,54.39,54.84,54.281,54.71,554537,31.4951754945608,31.7557533392483,31.4320577499588,31.6804752952275,957647.225531696,0.0,1.0
2016-09-09,53.48,53.97,53.28,53.9,872622,30.968229186415,31.2519695061859,30.8524168109984,31.21143517479,1506958.12405289,0.0,1.0
2016-09-12,53.35,53.59,52.7391,52.98,857142,30.8929511423942,31.0319259928942,30.539202241684,30.6786982478734,1480225.22967212,0.0,1.0
2016-09-13,52.09,52.71,51.87,52.71,942821,30.1633331772692,30.5223515410609,30.0359395643109,30.5223515410609,1628186.96466245,0.0,1.0
2016-09-14,52.18,52.57,51.86,52.2,713432,30.2154487462067,30.4412828782692,30.0301489455401,30.2270299837484,1232047.95244597,0.0,1.0
2016-09-15,53.26,53.34,52.29,52.37,775305,30.8408355734567,30.8871605236234,30.2791455526859,30.3254705028526,1338898.36420446,0.0,1.0
2016-09-16,52.9,53.12,52.51,52.85,820578,30.6323732977067,30.759766910665,30.4065391656442,30.6034202038526,1417081.71868126,0.0,1.0
2016-09-19,53.01,53.7001,52.88,53.26,595578,30.6960701041859,31.0956807055611,30.6207920601651,30.8408355734567,1028522.20733281,0.0,1.0
2016-09-20,53.31,53.44,53.04,53.19,562326,30.8697886673109,30.9450667113317,30.7134419604984,30.8003012420609,971098.292348996,0.0,1.0
2016-09-21,53.97,54.02,53.29,53.65,588362,31.2519695061859,31.28092260004,30.8582074297692,31.0666697055192,1016060.67207108,0.0,1.0
2016-09-22,54.44,54.78,54.315,54.54,770195,31.524128588415,31.7210096266233,31.4517458537796,31.5820347761233,1330073.74596895,0.0,1.0
2016-09-23,53.49,53.97,53.43,53.93,593752,30.9740198051859,31.2519695061859,30.9392760925609,31.2288070311025,1025368.83103182,0.0,1.0
2016-09-26,53.26,53.54,53.15,53.27,492608,30.8408355734567,31.00297289904,30.7771387669775,30.8466261922275,850700.105628149,0.0,1.0
2016-09-27,53.09,53.16,52.69,53.05,615126,30.7423950543525,30.7829293857484,30.5107703035192,30.7192325792692,1062280.25767877,0.0,1.0
2016-09-28,53.99,54.16,53.19,53.21,690725,31.2635507437275,31.3619912628317,30.8003012420609,30.8118824796025,1192834.52656068,0.0,1.0
2016-09-29,53.66,54.43,53.43,54.3,870567,31.07246032429,31.5183379696442,30.9392760925609,31.4430599256233,1503409.28051591,0.0,1.0
2016-09-30,52.99,53.52,52.98,53.39,650995,31.1129946556859,31.4241833170845,31.1071231715085,31.3478540227792,1108740.10784738,0.74,1.0
2016-10-03,52.97,53.11,52.63,53.04,533260,31.1012516873312,31.1834524658139,30.9016212253019,31.1423520765725,908220.109080242,0.0,1.0
2016-10-04,52.63,53.26,52.3,52.72,872632,30.9016212253019,31.2715247284738,30.7078622474499,30.9544645828979,1486220.4744907,0.0,1.0
2016-10-05,52.95,53.17,52.75,52.76,490740,31.0895087189765,31.2186813708778,30.9720790354299,30.9779505196072,835802.303435544,0.0,1.0
2016-10-06,52.78,53.06,52.66,52.79,486606,30.9896934879619,31.1540950449272,30.9192356778339,30.9955649721392,828761.494203765,0.0,1.0
2016-10-07,52.32,52.8,51.97,52.65,612971,30.7196052158046,31.0014364563165,30.5141032695979,30.9133641936565,1043979.65060763,0.0,1.0
2016-10-10,52.83,52.94,52.5,52.59,432533,31.0190509088485,31.0836372347992,30.8252919309966,30.8781352885926,736667.232570988,0.0,1.0
2016-10-11,52.77,52.96,52.65,52.73,844274,30.9838220037845,31.0953802031539,30.9133641936565,30.9603360670752,1437922.63506285,0.0,1.0
2016-10-12,52.81,53.08,52.53,52.67,457942,31.0073079404939,31.1658380132819,30.8429063835286,30.9251071620112,779942.491828421,0.0,1.0
2016-10-13,53.17,53.23,52.15,52.47,611907,31.2186813708778,31.2539102759418,30.6197899847899,30.8076774784646,1042167.50231963,0.0,1.0
2016-10-14,53.42,53.76,53.16,53.48,610041,31.3654684753112,31.5650989373405,31.2128098867005,31.4006973803752,1038989.43022807,0.0,1.0
2016-10-17,53.4,53.53,53.26,53.38,447571,31.3537255069565,31.4300548012618,31.2715247284738,31.3419825386018,762279.155461038,0.0,1.0
2016-10-18,53.93,54.07,53.71,53.85,496872,31.6649141683551,31.7471149468378,31.5357415164538,31.6179422949365,846246.000147993,0.0,1.0
2016-10-19,54.0,54.57,53.925,54.06,551786,31.7060145575965,32.0406891557044,31.6619784262665,31.7412434626605,939772.608312924,0.0,1.0
2016-10-20,53.72,53.93,53.6,53.71,507107,31.5416130006311,31.6649141683551,31.4711551905032,31.5357415164538,863677.708538715,0.0,1.0
2016-10-21,53.46,53.59,53.17,53.24,404855,31.3889544120205,31.4652837063258,31.2186813708778,31.2597817601192,689527.533026444,0.0,1.0
2016-10-24,53.62,53.76,53.42,53.48,451285,31.4828981588578,31.5650989373405,31.3654684753112,31.4006973803752,768604.643000182,0.0,1.0
2016-10-25,53.77,53.9736,53.6,53.75,374078,31.5709704215178,31.6905138393683,31.4711551905032,31.5592274531631,637109.781278399,0.0,1.0
2016-10-26,53.63,54.06,53.49,53.52,494222,31.4887696430352,31.7412434626605,31.4065688645525,31.4241833170845,841732.660896851,0.0,1.0
2016-10-27,53.96,54.16,53.63,53.84,547197,31.6825286208871,31.7999583044338,31.4887696430352,31.6120708107591,931956.867247462,0.0,1.0
2016-10-28,53.85,54.13,53.5999,53.85,535098,31.6179422949365,31.7823438519018,31.4710964756614,31.6179422949365,911350.493058956,0.0,1.0
2016-10-31,53.76,54.0501,53.64,53.78,509614,31.5650989373405,31.7354306933249,31.4946411272125,31.5768419056951,867947.497784979,0.0,1.0
2016-11-01,53.79,54.31,53.4,54.25,815141,31.5827133898725,31.8880305670938,31.3537255069565,31.8528016620298,1388304.85679739,0.0,1.0
2016-11-02,53.27,53.74,53.0614,53.53,621043,31.2773962126512,31.5533559689858,31.154917052712,31.4300548012618,1057727.45228129,0.0,1.0
2016-11-03,53.51,53.7,53.16,53.33,769514,31.4183118329072,31.5298700322765,31.2128098867005,31.3126251177152,1310595.37377409,0.0,1.0
2016-11-04,52.89,53.33,52.75,53.32,601417,31.0542798139125,31.3126251177152,30.9720790354299,31.3067536335378,1024301.49147266,0.0,1.0
2016-11-07,53.68,53.92,53.55,53.61,637041,31.5181270639218,31.6590426841778,31.4417977696165,31.4770266746805,1084974.39618308,0.0,1.0
2016-11-08,54.28,54.34,53.545,53.61,532692,31.8704161145618,31.9056450196258,31.4388620275278,31.4770266746805,907252.721648299,0.0,1.0
2016-11-09,53.52,53.62,52.82,53.21,1421296,31.4241833170845,31.4828981588578,31.0131794246712,31.2421673075872,2420675.85822171,0.0,1.0
2016-11-10,53.2,53.47,52.64,53.38,1419252,31.2362958234099,31.3948258961978,30.9074927094792,31.3419825386018,2417194.62598423,0.0,1.0
2016-11-11,52.45,53.05,52.13,52.81,958056,30.7959345101099,31.1482235607499,30.6080470164353,31.0073079404939,1631710.09418479,0.0,1.0
2016-11-14,51.58,52.61,51.2559,52.61,1674587,30.285115386682,30.8898782569472,30.0948205844946,30.8898782569472,2852067.63643317,0.0,1.0
2016-11-15,52.37,52.38,51.21,51.61,1182948,30.7489626366912,30.7548341208686,30.0678704721206,30.302729839214,2014734.20394602,0.0,1.0
2016-11-16,52.52,52.74,51.93,52.14,1022672,30.8370348993512,30.9662075512525,30.4906173328886,30.6139185006126,1741760.63344956,0.0,1.0
2016-11-17,53.04,53.25,52.55,52.68,774622,31.1423520765725,31.2656532442965,30.8546493518832,30.9309786461885,1319295.04807403,0.0,1.0
2016-11-18,53.28,53.38,52.87,52.97,511878,31.2832676968285,31.3419825386018,31.0425368455579,31.1012516873312,871803.422337652,0.0,1.0
2016-11-21,54.2,54.2585,53.79,53.79,658477,31.8234442411431,31.8577924235805,31.5827133898725,31.5827133898725,1121483.05285758,0.0,1.0
2016-11-22,54.02,54.51,53.8,54.49,624828,31.7177575259511,32.0054602506404,31.5885848740498,31.9937172822858,1064173.86324943,0.0,1.0
2016-11-23,53.82,54.09,53.541,53.64,578757,31.6003278424045,31.7588579151925,31.4365134338569,31.4946411272125,985708.183008201,0.0,1.0
2016-11-25,53.94,53.99,53.63,53.97,210724,31.6707856525325,31.7001430734191,31.4887696430352,31.6884001050645,358893.924663062,0.0,1.0
2016-11-28,53.94,54.46,53.81,54.38,618997,31.6707856525325,31.9761028297538,31.5944563582271,31.9291309563351,1054242.81375003,0.0,1.0
2016-11-29,54.88,55.37,54.49,54.54,1852752,32.2227051652017,32.510407889891,31.9937172822858,32.0230747031724,3155508.80159517,0.0,1.0
2016-11-30,55.25,55.52,54.77,55.4,1354009,32.439950079763,32.598480152551,32.1581188392511,32.528022342423,2306076.21362118,0.0,1.0
2016-12-01,55.64,55.99,55.4,55.51,1281979,32.668937962679,32.8744399088857,32.528022342423,32.5926086683737,2183398.54333455,0.0,1.0
2016-12-02,56.01,56.0866,55.46,55.47,681136,32.8861828772403,32.9311584460387,32.563251247487,32.5691227316644,1160074.65817515,0.0,1.0
2016-12-05,55.99,56.36,55.86,56.08,680479,32.8744399088857,33.091684823447,32.7981106145803,32.9272832664817,1158955.69067024,0.0,1.0
2016-12-06,56.2,56.2999,55.91,56.14,568667,32.9977410766096,33.0563972035412,32.827468035467,32.9625121715457,968523.430916129,0.0,1.0
2016-12-07,57.11,57.31,56.2,56.21,719066,33.5320461367469,33.6494758202936,32.9977410766096,33.003612560787,1224675.0196075,0.0,1.0
2016-12-08,57.76,58.07,56.97,57.13,798613,33.9136926082735,34.0957086177709,33.4498453582643,33.5437891051016,1360155.24504538,0.0,1.0
2016-12-09,58.32,58.58,57.85,57.87,717752,34.2424957222042,34.3951543108148,33.9665359658695,33.9782789342242,1222437.08459769,0.0,1.0
2016-12-12,58.28,58.66,58.2,58.51,470435,34.2190097854948,34.4421261842335,34.1720379120762,34.3540539215735,801219.905890493,0.0,1.0
2016-12-13,58.7,58.97,58.41,58.52,570672,34.4656121209428,34.6241421937308,34.2953390798002,34.3599254057508,971938.240425009,0.0,1.0
2016-12-14,57.69,58.77,57.6,58.7,919021,33.8725922190322,34.5067125101842,33.8197488614362,34.4656121209428,1565227.75544206,0.0,1.0
2016-12-15,57.34,57.45,57.04,57.35,700709,33.6670902728256,33.7316765987762,33.4909457475056,33.6729617570029,1193410.35219875,0.0,1.0
2016-12-16,56.94,57.37,56.81,57.37,697498,33.4322309057323,33.6847047253576,33.3559016114269,33.6847047253576,1187941.54754388,0.0,1.0
2016-12-19,56.69,57.1,56.65,57.06,680852,33.285443801299,33.5261746525696,33.2619578645896,33.5026887158603,1159590.96445918,0.0,1.0
2016-12-20,56.81,57.12,56.76,56.88,618549,33.3559016114269,33.5379176209243,33.3265441905403,33.3970020006683,1053479.80394456,0.0,1.0
2016-12-21,56.55,56.77,56.3,56.72,398372,33.2032430228163,33.3324156747176,33.056455918383,33.3030582538309,678486.03175658,0.0,1.0
2016-12-22,56.48,56.545,56.04,56.32,516528,33.162142633575,33.2003072807276,32.9037973297723,33.0681988867376,879723.055363235,0.0,1.0
2016-12-23,56.19,56.4,56.01,56.24,326910,32.9918695924323,33.1151707601563,32.8861828772403,33.021227013319,556775.74890189,0.0,1.0
2016-12-27,56.3,56.4,56.2,56.24,260733,33.056455918383,33.1151707601563,32.9977410766096,33.021227013319,444066.59734617,0.0,1.0
2016-12-28,56.22,56.43,56.1,56.15,614189,33.0094840449643,33.1327852126883,32.9390262348363,32.968383655723,1046054.08351627,0.0,1.0
2016-12-29,55.83,56.03,55.66,55.76,521833,33.214985991171,33.3339721491189,33.1138477569152,33.1733408358892,877132.279921605,0.74,1.0
2016-12-30,55.68,56.08,55.55,56.04,416638,33.12574637271,33.3637186886059,33.0484053700438,33.3399214570163,700313.39306249,0.0,1.0
2017-01-03,56.38,56.4,55.84,56.1,683582,33.5421979255278,33.5540965413226,33.2209352990684,33.3756173044007,1149010.96360976,0.0,1.0
2017-01-04,57.44,57.48,56.66,56.77,815128,34.172824562652,34.1966217942416,33.708778546655,33.7742209335263,1370122.39752553,0.0,1.0
2017-01-05,57.79,58.04,57.28,57.36,593242,34.3810503390609,34.5297830364958,34.0776356362936,34.1252300994728,997161.367727326,0.0,1.0
2017-01-06,57.88,58.13,57.76,57.9,438607,34.4345941101375,34.5833268075724,34.3632024153687,34.4464927259323,737240.377476273,0.0,1.0
2017-01-09,57.69,57.87,57.381,57.67,500492,34.3215572600869,34.4286448022401,34.1377236460573,34.3096586442921,841260.880478093,0.0,1.0
2017-01-10,58.18,58.32,57.87,57.87,624062,34.6130733470594,34.696363657623,34.4286448022401,34.4286448022401,1048965.71292432,0.0,1.0
2017-01-11,58.95,59.039,58.02,58.05,796199,35.071170055159,35.1241188954459,34.517884420701,34.5357323443932,1338305.25118439,0.0,1.0
2017-01-12,58.78,59.18,58.59,59.17,529781,34.9700318209033,35.2080041367992,34.8569949708527,35.2020548289018,890491.817093108,0.0,1.0
2017-01-13,59.11,59.24,58.75,58.77,560455,35.1663589815174,35.2436999841836,34.9521838972111,34.9640825130059,942050.755593195,0.0,1.0
2017-01-17,58.74,59.24,58.62,59.13,904295,34.9462345893137,35.2436999841836,34.8748428945449,35.1782575973122,1520000.33549375,0.0,1.0
2017-01-18,57.66,58.75,57.56,58.59,657183,34.3037093363947,34.9521838972111,34.2442162574208,34.8569949708527,1104637.73489933,0.0,1.0
2017-01-19,57.64,57.69,57.36,57.69,409975,34.2918107205999,34.3215572600869,34.1252300994728,34.3215572600869,689113.770997351,0.0,1.0
2017-01-20,58.07,58.17,57.51,57.73,529221,34.547630960188,34.607124039162,34.2144697179338,34.3453544916765,889550.53113236,0.0,1.0
2017-01-23,58.45,58.55,57.88,58.02,402035,34.7737046602891,34.8331977392631,34.4345941101375,34.517884420701,675767.680768145,0.0,1.0
2017-01-24,59.24,59.51,58.386,58.59,678810,35.2436999841836,35.4043312974133,34.7356290897458,34.8569949708527,1140989.86252994,0.0,1.0
2017-01-25,59.9,60.06,59.54,59.61,683304,35.6363543054118,35.7315432317702,35.4221792211055,35.4638243763873,1148543.68236496,0.0,1.0
2017-01-26,60.01,60.15,59.69,59.92,189164,35.7017966922832,35.7850870028467,35.5114188395664,35.6482529212066,317959.67407023,0.0,1.0
2017-01-27,59.88,60.18,59.62,59.98,178031,35.624455689617,35.8029349265389,35.4697736842847,35.683948768591,299246.572996962,0.0,1.0
2017-01-30,59.64,59.78,59.16,59.68,587736,35.4816723000795,35.564962610643,35.1961055210044,35.505469531669,987906.509691807,0.0,1.0
2017-01-31,59.78,60.16,59.45,59.93,664864,35.564962610643,35.7910363107441,35.3686354500289,35.654202229104,1117548.48037169,0.0,1.0
2017-02-01,59.73,59.87,59.38,59.77,504439,35.535216071156,35.6185063817196,35.3269902947471,35.5590133027456,847895.265633595,0.0,1.0
2017-02-02,59.7,60.07,59.6139,59.85,487426,35.5173681474638,35.7374925396676,35.4661446064672,35.6066077659248,819298.66197245,0.0,1.0
2017-02-03,60.18,60.5,59.81,60.02,396475,35.8029349265389,35.9933127792557,35.5828105343352,35.7077460001806,666422.055872126,0.0,1.0
2017-02-06,59.78,60.0104,59.5541,59.92,409443,35.564962610643,35.7020346645991,35.4305677452408,35.6482529212066,688219.549334639,0.0,1.0
2017-02-07,60.06,60.11,59.44,59.52,480841,35.7315432317702,35.7612897712571,35.3626861421315,35.4102806053107,808230.147594699,0.0,1.0
2017-02-08,60.44,60.47,59.65,59.96,545729,35.9576169318713,35.9754648555635,35.4876216079769,35.6720501527962,917298.296561041,0.0,1.0
2017-02-09,60.73,60.925,60.63,60.64,501986,36.1301468608958,36.2461583648951,36.0706537819218,36.0766030898192,843772.096951951,0.0,1.0
2017-02-10,61.36,61.54,60.98,60.98,409570,36.5049532584318,36.612040800585,36.2788795583307,36.2788795583307,688433.019543595,0.0,1.0
2017-02-13,61.57,61.81,61.51,61.54,558235,36.6298887242772,36.7726721138147,36.5941928768928,36.612040800585,938319.229105936,0.0,1.0
2017-02-14,61.76,61.96,61.44,61.62,574982,36.7429255743277,36.8619117322757,36.552547721611,36.6596352637642,966468.721935726,0.0,1.0
2017-02-15,62.34,62.35,61.68,61.73,536688,37.0879854323768,37.0939347402742,36.6953311111486,36.7250776506356,902101.57089829,0.0,1.0
2017-02-16,62.69,62.89,62.42,62.49,624759,37.2962112087857,37.4151973667337,37.135579895556,37.1772250508378,1050137.2777719,0.0,1.0
2017-02-17,62.47,62.62,62.22,62.44,515830,37.165326435043,37.254566053504,37.016593737608,37.1474785113508,867042.030595922,0.0,1.0
2017-02-21,62.29,62.58,62.14,62.51,836283,37.0582388928898,37.2307688219144,36.9689992744289,37.1891236666326,1405681.15556065,0.0,1.0
2017-02-22,62.2,62.3,61.78,61.92,542531,37.0046951218132,37.0641882007872,36.7548241901225,36.8381145006861,911922.881378046,0.0,1.0
2017-02-23,62.26,62.71,62.21,62.48,634482,37.0403909691976,37.3081098245805,37.0106444297106,37.1712757429404,1066480.35526542,0.0,1.0
2017-02-24,61.29,62.02,61.16,61.88,841556,36.4633081031501,36.8976075796601,36.3859671004839,36.8143172690965,1414544.37140178,0.0,1.0
2017-02-27,60.96,61.32,60.45,61.32,1081462,36.2669809425359,36.4811560268423,35.9635662397687,36.4811560268423,1817794.6387227,0.0,1.0
2017-02-28,58.19,59.83,58.11,59.83,1824109,34.6190226549568,35.59470915013,34.5714281917776,35.59470915013,3066086.05817478,0.0,1.0
2017-03-01,59.06,59.08,58.25,58.56,1326954,35.1366124420304,35.1485110578252,34.6547185023412,34.8391470471605,2230434.23350209,0.0,1.0
2017-03-02,58.7,59.34,58.64,59.0,1198344,34.9224373577241,35.3031930631575,34.8867415103397,35.100916594646,2014257.82740911,0.0,1.0
2017-03-03,59.8,59.84,58.64,58.68,943026,35.5768612264378,35.6006584580274,34.8867415103397,34.9105387419293,1585102.02575413,0.0,1.0
2017-03-06,59.78,60.07,59.46,59.73,730759,35.564962610643,35.7374925396676,35.3745847579263,35.535216071156,1228309.26319959,0.0,1.0
2017-03-07,59.62,59.93,59.54,59.77,718880,35.4697736842847,35.654202229104,35.4221792211055,35.5590133027456,1208342.23475718,0.0,1.0
2017-03-08,58.88,59.66,58.79,59.61,741427,35.0295248998772,35.4935709158743,34.9759811288007,35.4638243763873,1246240.76075188,0.0,1.0
2017-03-09,58.56,58.94,58.38,58.82,726781,34.8391470471605,35.0652207472616,34.7320595050074,34.9938290524928,1221622.77114269,0.0,1.0
2017-03-10,58.66,59.1,58.06,58.94,1257326,34.8986401261345,35.16040967362,34.5416816522906,35.0652207472616,2113398.77122511,0.0,1.0
2017-03-13,59.28,59.4,58.44,58.71,931754,35.2674972157731,35.3388889105419,34.7677553523917,34.9283866656215,1566155.28405846,0.0,1.0
2017-03-14,58.61,59.17,58.48,58.73,670412,34.8688935866475,35.2020548289018,34.7915525839813,34.9402852814163,1126873.93485426,0.0,1.0
2017-03-15,58.75,58.83,57.85,58.71,1210615,34.9521838972111,34.9997783603902,34.4167461864453,34.9283866656215,2034883.75602404,0.0,1.0
2017-03-16,58.8,59.44,58.77,58.9,502886,34.9819304366981,35.3626861421315,34.9640825130059,35.041423515672,845284.877960298,0.0,1.0
2017-03-17,58.37,59.26,58.33,58.87,617560,34.72611019711,35.2555985999783,34.7023129655204,35.0235755919798,1038036.7105729,0.0,1.0
2017-03-20,57.87,58.25,57.62,58.14,724950,34.4286448022401,34.6547185023412,34.2799121048051,34.5892761154698,1218545.1022246,0.0,1.0
2017-03-21,57.1,58.615,56.9,58.32,1141888,33.9705480941405,34.8718682405962,33.8515619361925,34.696363657623,1919362.7556232,0.0,1.0
2017-03-22,57.71,57.73,56.37,56.65,1153445,34.3334558758817,34.3453544916765,33.5362486176304,33.7028292387576,1938788.54463818,0.0,1.0
2017-03-23,57.99,58.41,57.59,57.68,795666,34.5000364970088,34.7499074286995,34.2620641811129,34.3156079521895,1337409.34865389,0.0,1.0
2017-03-24,58.14,58.29,57.69,58.11,753848,34.5892761154698,34.6785157339308,34.3215572600869,34.5714281917776,1267118.81953488,0.0,1.0
2017-03-27,58.59,58.79,57.57,57.69,919491,34.8569949708527,34.9759811288007,34.2501655653181,34.3215572600869,1545542.80238582,0.0,1.0
2017-03-28,59.03,59.325,58.58,58.58,898033,35.1187645183382,35.2942691013114,34.8510456629553,34.8510456629553,1509474.74141122,0.0,1.0
2017-03-29,59.47,59.67,59.01,59.05,1023958,35.3805340658237,35.4995202237716,35.1068659025434,35.130663134133,1721138.01749596,0.0,1.0
2017-03-30,59.55,60.06,59.47,59.7,1314025,35.4281285290029,35.7315432317702,35.3805340658237,35.5173681474638,2208702.29388327,0.0,1.0
2017-03-31,58.57,59.03,58.42,58.74,1025539,35.2972437552601,35.574463016442,35.2068461700921,35.3996943517839,1701714.15214393,0.76,1.0
2017-04-03,58.33,58.56,57.48,58.47,945533,35.1526076189913,35.2912172495823,34.6403546363728,35.2369786984815,1568957.28725978,0.0,1.0
2017-04-04,58.24,58.41,57.74,57.82,1007096,35.0983690678906,35.2008196644143,34.7970437839973,34.8452558294202,1671111.01164123,0.0,1.0
2017-04-05,58.18,58.85,58.18,58.54,1010735,35.0622100338234,35.4659859142404,35.0622100338234,35.2791642382265,1677149.33665827,0.0,1.0
2017-04-06,58.7,58.97,58.25,58.34,812111,35.3755883290724,35.5383039823748,35.1043955735684,35.1586341246692,1347565.31132581,0.0,1.0
2017-04-07,58.24,58.87,58.1,58.76,935602,35.0983690678906,35.4780389255961,35.0139979884004,35.4117473631396,1552478.41786042,0.0,1.0
2017-04-10,58.27,58.47,58.05,58.38,780544,35.1164485849242,35.2369786984815,34.9838654600111,35.1827401473807,1295185.04042365,0.0,1.0
2017-04-11,58.09,58.3,57.35,58.23,826668,35.0079714827226,35.1345281019577,34.5620100625605,35.0923425622127,1371720.27073033,0.0,1.0
2017-04-12,57.83,58.15,57.45,58.06,803994,34.8512823350981,35.0441305167898,34.6222751193392,34.989891965689,1334096.47808499,0.0,1.0
2017-04-13,57.01,57.86,56.95,57.83,905515,34.3571088695131,34.8693618521317,34.3209498354459,34.8512823350981,1502553.96477229,0.0,1.0
2017-04-17,57.95,58.09,57.29,57.3,960549,34.9236004032324,35.0079714827226,34.5258510284933,34.5318775341712,1593873.88205392,0.0,1.0
2017-04-18,57.24,57.68,56.79,57.68,955874,34.495718500104,34.7608847499301,34.2245257446,34.7608847499301,1586116.48456706,0.0,1.0
2017-04-19,56.65,57.33,56.56,57.19,816137,34.1401546651099,34.5499570512048,34.0859161140091,34.4655859717146,1354245.79951449,0.0,1.0
2017-04-20,56.98,57.17,56.65,56.75,913400,34.3390293524795,34.4535329603589,34.1401546651099,34.2004197218886,1515637.83197739,0.0,1.0
2017-04-21,56.89,57.15,56.73,56.96,809770,34.2847908013787,34.4414799490032,34.1883667105328,34.3269763411237,1343680.80490511,0.0,1.0
2017-04-24,57.73,58.26,57.6,57.61,747674,34.7910172783194,35.1104220792463,34.7126727045071,34.718699210185,1240642.65424334,0.0,1.0
2017-04-25,57.79,57.98,57.58,57.68,795114,34.8271763123866,34.941679920266,34.7006196931514,34.7608847499301,1319361.57120087,0.0,1.0
2017-04-26,56.87,57.96,56.8,57.8,1274847,34.2727377900229,34.9296269089103,34.2305522502779,34.8332028180645,2115399.98158844,0.0,1.0
2017-04-27,55.32,56.99,54.59,56.99,2197554,33.3386294099537,34.3450558581573,32.8986944954695,34.3450558581573,3646481.25707603,0.0,1.0
2017-04-28,55.63,55.93,54.96,55.24,890085,33.5254510859676,33.7062462563036,33.1216752055506,33.2904173645308,1476950.40472476,0.0,1.0
2017-05-01,55.4,55.91,55.305,55.78,743116,33.3868414553767,33.6941932449478,33.3295896514369,33.6158486711356,1233079.3991107,0.0,1.0
2017-05-02,55.21,55.41,54.83,55.21,683818,33.2723378474972,33.3928679610545,33.0433306317383,33.2723378474972,1134684.07158651,0.0,1.0
2017-05-03,55.13,55.35,54.81,55.05,761529,33.2241258020743,33.3567089269873,33.0312776203826,33.1759137566514,1263632.75952257,0.0,1.0
2017-05-04,54.65,55.48,54.63,55.45,1041221,32.9348535295367,33.4350535007996,32.922800518181,33.416973983766,1727735.86495438,0.0,1.0
2017-05-05,56.19,56.23,54.76,54.8,1202713,33.8629354039281,33.8870414266395,33.0011450919933,33.0252511147047,1995705.4125367,0.0,1.0
2017-05-08,55.95,56.33,55.62,56.32,742194,33.7182992676593,33.9473064834182,33.5194245802897,33.9412799777403,1231549.49098602,0.0,1.0
2017-05-09,55.29,56.05,55.12,55.83,657679,33.3205498929201,33.7785643244379,33.2180992963964,33.6459811995249,1091310.67845091,0.0,1.0
2017-05-10,55.98,56.08,55.24,55.31,614724,33.7363787846929,33.7966438414715,33.2904173645308,33.3326029042759,1020033.88507168,0.0,1.0
2017-05-11,55.36,55.7,54.94,55.07,928639,33.3627354326652,33.5676366257126,33.1096221941948,33.1879667680071,1540924.45878,0.0,1.0
2017-05-12,54.9,55.38,54.34,55.12,1021029,33.0855161714834,33.3747884440209,32.7480318535229,33.2180992963964,1694230.54515661,0.0,1.0
2017-05-15,55.48,55.6,55.22,55.36,1021683,33.4350535007996,33.507371568934,33.2783643531751,33.3627354326652,1695315.75113659,0.0,1.0
2017-05-16,55.68,56.2,55.61,55.84,832571,33.5555836143569,33.8689619096059,33.5133980746118,33.6520077052028,1381515.33326828,0.0,1.0
2017-05-17,54.5,55.16,54.31,55.09,1372233,32.8444559443687,33.2422053191079,32.7299523364893,33.2000197793628,2276996.11242373,0.0,1.0
2017-05-18,54.66,54.95,53.86,54.42,1588043,32.9408800352146,33.1156486998727,32.4587595809853,32.7962438989458,2635097.49245333,0.0,1.0
2017-05-19,55.79,55.99,54.91,55.05,826164,33.6218751768134,33.7424052903707,33.0915426771612,33.1759137566514,1370883.96520448,0.0,1.0
2017-05-22,56.01,56.17,55.8,56.08,385013,33.7544583017265,33.8508823925723,33.6279016824913,33.7966438414715,638866.070290247,0.0,1.0
2017-05-23,56.36,56.91,56.3,56.64,862999,33.9653860004518,34.2968438127344,33.9292269663846,34.134128159432,1432005.62005546,0.0,1.0
2017-05-24,56.37,56.56,56.0658,56.46,833847,33.9714125061296,34.0859161140091,33.788086203409,34.0256510572304,1383632.6464647,0.0,1.0
2017-05-25,56.16,56.8701,55.96,56.66,831247,33.8448558868945,34.2727980550797,33.7243257733371,34.1461811707878,1379318.37192655,0.0,1.0
2017-05-26,56.4,56.44,55.91,56.24,623061,33.9894920231632,34.0135980458747,33.6941932449478,33.8930679323174,1033867.77231188,0.0,1.0
2017-05-30,56.87,57.0198,56.48,56.69,995928,34.2727377900229,34.3630148450774,34.0377040685862,34.1642606878214,1652579.54316354,0.0,1.0
2017-05-31,56.49,57.09,56.09,57.07,1036659,34.043730574264,34.405320914936,33.8026703471494,34.3932679035803,1720165.9724763,0.0,1.0
2017-06-01,56.73,56.84,56.29,56.78,726204,34.1883667105328,34.2546582729893,33.9232004607067,34.2184992389221,1205016.70257643,0.0,1.0
2017-06-02,56.8,56.9,56.47,56.74,634856,34.2305522502779,34.2908173070565,34.0316775629083,34.1943932162107,1053439.6446878,0.0,1.0
2017-06-05,56.95,57.12,56.23,56.76,711042,34.3209498354459,34.4234004319696,33.8870414266395,34.2064462275664,1179857.8446736,0.0,1.0
2017-06-06,56.99,57.11,56.62,56.69,787890,34.3450558581573,34.4173739262917,34.1220751480763,34.1642606878214,1307374.52533027,0.0,1.0
2017-06-07,56.73,57.32,56.53,57.02,836113,34.1883667105328,34.5439305455269,34.0678365969755,34.3631353751909,1387392.70265832,0.0,1.0
2017-06-08,57.64,57.65,56.73,56.83,994950,34.7367787272186,34.7428052328965,34.1883667105328,34.2486317673115,1650956.71220266,0.0,1.0
2017-06-09,58.38,58.65,57.65,57.74,929980,35.1827401473807,35.3454558006831,34.7428052328965,34.7970437839973,1543149.62883987,0.0,1.0
2017-06-12,58.38,58.94,57.64,58.36,920621,35.1827401473807,35.5202244653412,34.7367787272186,35.1706871360249,1527619.89983891,0.0,1.0
2017-06-13,58.66,58.98,58.32,58.94,896765,35.3514823063609,35.5443304880526,35.1465811133135,35.5202244653412,1488034.77161507,0.0,1.0
2017-06-14,58.41,58.81,58.26,58.76,790612,35.2008196644143,35.4418798915289,35.1104220792463,35.4117473631396,1311891.23890443,0.0,1.0
2017-06-15,58.49,58.54,57.66,58.03,671235,35.2490317098372,35.2791642382265,34.7488317385743,34.9718124486554,1113804.64215825,0.0,1.0
2017-06-16,59.0,59.095,58.15,58.56,745988,35.5563834994084,35.6136353033481,35.0441305167898,35.2912172495823,1237845.01313899,0.0,1.0
2017-06-19,59.47,59.82,58.94,59.03,849893,35.8396292662681,36.0505569649934,35.5202244653412,35.574463016442,1410258.35771049,0.0,1.0
2017-06-20,59.41,59.5856,59.03,59.25,911871,35.8034702322009,35.9092956719042,35.574463016442,35.707046141355,1513100.70668169,0.0,1.0
2017-06-21,59.31,59.88,59.14,59.4,965731,35.7432051754222,36.0867159990606,35.6407545788985,35.797443726523,1602472.56307572,0.0,1.0
2017-06-22,60.2,60.54,59.41,59.41,1025398,36.2795641807523,36.4844653737997,35.8034702322009,35.8034702322009,1701480.18571705,0.0,1.0
2017-06-23,59.93,60.3,59.5,59.96,803528,36.1168485274499,36.3398292375309,35.8577087833017,36.1349280444835,1333323.22734085,0.0,1.0
2017-06-26,59.92,60.4,59.7,60.25,681697,36.110822021772,36.4000942943096,35.978238896859,36.3096967091416,1131164.6191652,0.0,1.0
2017-06-27,60.15,60.36,59.89,60.17,591160,36.2494316523629,36.3759882715981,36.0927425047384,36.2614846637187,980933.283065202,0.0,1.0
2017-06-28,61.06,61.2,60.47,60.53,607996,36.7978436690487,36.8822147485388,36.4422798340546,36.4784388681218,1008869.87003605,0.0,1.0
2017-06-29,60.29,60.77,59.91,60.77,895558,36.7918171633709,37.0847359266553,36.5599231424373,37.0847359266553,1467532.61955635,0.76,1.0
2017-06-30,60.13,60.61,59.6,60.31,1087090,36.6941775756094,36.9870963388938,36.3707464411495,36.804022111841,1781392.19949296,0.0,1.0
2017-07-03,60.82,61.035,60.17,60.18,306494,37.1152482978307,37.2464514938852,36.7185874725497,36.7246899467848,502245.46338518,0.0,1.0
2017-07-05,60.69,60.87,59.56,60.03,848811,37.0359161327745,37.1457606690062,36.3463365442091,36.6331528332584,1390929.26459062,0.0,1.0
2017-07-06,60.44,60.83,60.33,60.55,532904,36.8833542768972,37.1213507720658,36.8162270603112,36.9504814934832,873258.910190138,0.0,1.0
2017-07-07,60.78,60.94,60.43,60.88,508971,37.0908384008904,37.1884779886518,36.8772518026621,37.1518631432413,834040.391474607,0.0,1.0
2017-07-10,60.87,61.06,60.35,60.66,467634,37.1457606690062,37.2617076794729,36.8284320087814,37.0176087100693,766302.293110681,0.0,1.0
2017-07-11,60.85,60.88,60.43,60.74,582571,37.133555720536,37.1518631432413,36.8772518026621,37.06642850395,954647.209569413,0.0,1.0
2017-07-12,61.75,62.16,60.8,60.82,714159,37.6827784016943,37.9329798453331,37.1030433493605,37.1152482978307,1170277.7799425,0.0,1.0
2017-07-13,61.7,61.84,61.41,61.62,592622,37.6522660305189,37.7377006698101,37.4752942777012,37.6034462366381,971117.578165483,0.0,1.0
2017-07-14,62.02,62.2,61.47,61.58,496304,37.8475452060418,37.9573897422735,37.5119091231117,37.5790363396977,813283.23706147,0.0,1.0
2017-07-17,61.67,62.25,61.55,61.94,461780,37.6339586078136,37.9879021134489,37.5607289169925,37.7987254121611,756709.462769281,0.0,1.0
2017-07-18,61.8,62.12,61.3525,62.11,447200,37.7132907728698,37.9085699483927,37.4402050508494,37.9024674741576,732817.514293435,0.0,1.0
2017-07-19,62.12,62.42,62.0,62.0,563569,37.9085699483927,38.0916441754455,37.8353402575716,37.8353402575716,923509.019930317,0.0,1.0
2017-07-20,62.22,62.42,62.09,62.1,432332,37.9695946907436,38.0916441754455,37.8902625256874,37.8963649999225,708453.626094611,0.0,1.0
2017-07-21,62.05,62.24,61.64,62.17,426889,37.8658526287471,37.9817996392138,37.6156511851083,37.9390823195682,699534.293066213,0.0,1.0
2017-07-24,62.49,62.6,61.71,62.03,545352,38.1343614950911,38.2014887116772,37.6583685047539,37.8536476802769,893657.193772259,0.0,1.0
2017-07-25,62.44,63.07,62.23,62.71,665628,38.1038491239157,38.4883050007265,37.9756971649787,38.2686159282632,1090751.02058164,0.0,1.0
2017-07-26,62.24,62.642,62.07,62.5,595662,37.9817996392138,38.2271191034645,37.8780575772173,38.1404639693262,976099.164130271,0.0,1.0
2017-07-27,61.79,62.38,61.46,62.24,664603,37.7071882986347,38.0672342785051,37.5058066488766,37.9817996392138,1089071.37399812,0.0,1.0
2017-07-28,62.36,62.45,61.83,61.98,440024,38.0550293300349,38.1099515981508,37.731598195575,37.8231353091014,721058.349529193,0.0,1.0
2017-07-31,62.31,62.62,61.97,62.29,414132,38.0245169588595,38.2136936601473,37.8170328348663,38.0123120103893,678629.657489644,0.0,1.0
2017-08-01,62.03,62.46,61.43,62.46,445565,37.8536476802769,38.1160540723859,37.4874992261714,38.1160540723859,730138.27315777,0.0,1.0
2017-08-02,62.18,62.26,61.85,61.93,657000,37.9451847938033,37.994004587684,37.7438031440452,37.792622937926,1076612.49304738,0.0,1.0
2017-08-03,62.01,62.28,61.86,62.07,440100,37.8414427318067,38.0062095361542,37.7499056182803,37.8780575772173,721182.889178312,0.0,1.0
2017-08-04,61.87,62.16,61.65,62.13,356464,37.7560080925154,37.9329798453331,37.6217536593434,37.9146724226278,584130.28268134,0.0,1.0
2017-08-07,61.7,62.015,61.68,61.85,226989,37.6522660305189,37.8444939689243,37.6400610820487,37.7438031440452,371962.242289697,0.0,1.0
2017-08-08,61.63,61.82,61.33,61.41,458879,37.6095487108732,37.72549572134,37.4264744838204,37.4752942777012,751955.653268018,0.0,1.0
2017-08-09,61.41,61.61,61.13,61.23,427633,37.4752942777012,37.597343762403,37.3044249991186,37.3654497414695,700753.47068391,0.0,1.0
2017-08-10,60.5,61.34,60.37,61.27,549992,36.9199691223078,37.4325769580555,36.8406369572516,37.3898596384099,901260.66708693,0.0,1.0
2017-08-11,60.4,60.88,60.11,60.56,494870,36.8589443799569,37.1518631432413,36.6819726271392,36.9565839677183,810933.370524133,0.0,1.0
2017-08-14,60.89,61.23,60.66,60.76,536998,37.1579656174764,37.3654497414695,37.0176087100693,37.0786334524202,879967.66444666,0.0,1.0
2017-08-15,60.97,61.11,60.75,60.92,482117,37.2067854113571,37.2922200506484,37.0725309781851,37.1762730401817,790035.289665941,0.0,1.0
2017-08-16,61.33,61.48,61.09,61.26,459625,37.4264744838204,37.5180115973468,37.2800151021782,37.3837571641748,753178.108244904,0.0,1.0
2017-08-17,61.04,61.43,60.95,61.21,547306,37.2495027310028,37.4874992261714,37.1945804628869,37.3532447929993,896859.173698307,0.0,1.0
2017-08-18,61.23,61.41,60.87,61.3,524869,37.3654497414695,37.4752942777012,37.1457606690062,37.4081670611152,860092.119654923,0.0,1.0
2017-08-21,61.38,61.44,61.06,61.18,411093,37.4569868549959,37.4936017004065,37.2617076794729,37.3349373702941,673649.710204453,0.0,1.0
2017-08-22,61.34,61.64,61.24,61.56,404910,37.4325769580555,37.6156511851083,37.3715522157046,37.5668313912276,663517.754276734,0.0,1.0
2017-08-23,61.6,62.02,61.0,61.05,432426,37.5912412881679,37.8475452060418,37.2250928340624,37.2556052052379,708607.661976417,0.0,1.0
2017-08-24,61.88,62.09,61.61,61.82,336233,37.7621105667505,37.8902625256874,37.597343762403,37.72549572134,550978.155821612,0.0,1.0
2017-08-25,62.21,62.44,61.85,61.97,420711,37.9634922165085,38.1038491239157,37.7438031440452,37.8170328348663,689410.530536463,0.0,1.0
2017-08-28,61.91,62.45,60.27,62.38,488988,37.7804179894558,38.1099515981508,36.7796122149007,38.0672342785051,801294.657154111,0.0,1.0
2017-08-29,61.75,61.75,60.86,61.48,811296,37.6827784016943,37.6827784016943,37.1396581947711,37.5180115973468,1329454.19963374,0.0,1.0
2017-08-30,61.59,61.99,61.48,61.65,581277,37.5851388139328,37.8292377833365,37.5180115973468,37.6217536593434,952526.758175192,0.0,1.0
2017-08-31,62.14,62.32,61.82,62.08,649268,37.9207748968629,38.0306194330946,37.72549572134,37.8841600514524,1063942.22242905,0.0,1.0
2017-09-01,62.7,62.99,62.36,62.6,443404,38.2625134540281,38.4394852068457,38.0550293300349,38.2014887116772,726597.086555828,0.0,1.0
2017-09-05,61.91,62.62,61.8,62.57,740112,37.7804179894558,38.2136936601473,37.7132907728698,38.1831812889719,1212806.43143726,0.0,1.0
2017-09-06,62.64,63.22,61.76,61.88,530364,38.2258986086175,38.5798421142529,37.6888808759294,37.7621105667505,869096.664022191,0.0,1.0
2017-09-07,62.69,63.039,62.52,62.9,422066,38.256410979793,38.4693873305977,38.1526689177964,38.3845629387299,691630.941385897,0.0,1.0
2017-09-08,62.7,62.8,62.47,62.63,339397,38.2625134540281,38.323538196379,38.1221565466209,38.2197961343824,556162.938056013,0.0,1.0
2017-09-11,63.32,63.34,62.9,63.07,434523,38.6408668566038,38.653071805074,38.3845629387299,38.4883050007265,712043.973084362,0.0,1.0
2017-09-12,63.29,63.44,63.08,63.25,432768,38.6225594338985,38.7140965474249,38.4944074749616,38.5981495369581,709168.090397455,0.0,1.0
2017-09-13,63.21,63.5,62.99,63.36,437810,38.5737396400178,38.7507113928354,38.4394852068457,38.6652767535442,717430.312908786,0.0,1.0
2017-09-14,63.45,63.45,63.1,63.23,387151,38.72019902166,38.72019902166,38.5066124234318,38.585944588488,634416.44337258,0.0,1.0
2017-09-15,63.17,63.6,63.065,63.43,753399,38.5493297430774,38.8117361351864,38.4852537636089,38.7079940731898,1234579.56719848,0.0,1.0
2017-09-18,62.74,63.32,62.535,63.24,619611,38.2869233509684,38.6408668566038,38.161822629149,38.592047062723,1015343.9017193,0.0,1.0
2017-09-19,63.0,63.21,62.75,62.88,418850,38.4455876810808,38.5737396400178,38.2930258252035,38.3723579902597,686360.947812625,0.0,1.0
2017-09-20,63.22,63.8575,62.91,63.25,654658,38.5798421142529,38.96887484674,38.390665412965,38.5981495369581,1072774.70543898,0.0,1.0
2017-09-21,64.31,64.49,63.34,63.34,602452,39.2450118058779,39.3548563421096,38.653071805074,38.653071805074,987225.798571353,0.0,1.0
2017-09-22,64.63,64.93,64.35,64.39,929261,39.4402909814009,39.6233652084536,39.2694217028183,39.2938315997586,1522761.03790213,0.0,1.0
2017-09-25,64.4,64.83,64.21,64.61,652532,39.2999340739937,39.5623404661027,39.183987063527,39.4280860329307,1069290.87262282,0.0,1.0
2017-09-26,64.13,64.46,63.83,64.46,719315,39.1351672696463,39.3365489194043,38.9520930425935,39.3365489194043,1178726.81192751,0.0,1.0
2017-09-27,64.07,64.66,64.03,64.32,701596,39.0985524242357,39.4585984041061,39.0741425272953,39.251114280113,1149691.04820711,0.0,1.0
2017-09-28,64.37,64.595,64.07,64.4,776625,39.2816266512885,39.418932321578,39.0985524242357,39.2999340739937,1272639.53944128,0.0,1.0
2017-09-29,64.25,64.54,64.13,64.39,1269213,39.2083969604674,39.385368713285,39.1351672696463,39.2938315997586,2079833.44313263,0.0,1.0
2017-10-02,63.88,64.14,63.65,63.79,730768,39.4647008783412,39.6253274003883,39.3226081857611,39.4090993899403,1182866.17663481,0.79,1.0
2017-10-03,64.34,64.38,63.94,63.96,674149,39.7488862635015,39.7735980361241,39.5017685372752,39.5141244235865,1091219.16957527,0.0,1.0
2017-10-04,64.71,64.78,64.29,64.41,859113,39.9774701602608,40.0207157623504,39.7179965477232,39.7921318655911,1390613.3131271,0.0,1.0
2017-10-05,64.42,64.63,64.3,64.47,843159,39.7983098087467,39.9280466150155,39.7241744908788,39.829199524525,1364789.18429,0.0,1.0
2017-10-06,64.21,64.36,63.99,64.291,564240,39.6685730024779,39.7612421498128,39.5326582530535,39.7186143420388,913313.680271204,0.0,1.0
2017-10-09,63.85,64.32,63.82,64.32,301214,39.4461670488743,39.7365303771902,39.4276332194073,39.7365303771902,487563.566725524,0.0,1.0
2017-10-10,64.55,64.8307,64.32,64.4,1073763,39.8786230697703,40.0520379341496,39.7365303771902,39.7859539224354,1738059.04804524,0.0,1.0
2017-10-11,64.95,64.96,64.535,64.65,842042,40.1257407959966,40.1319187391523,39.8693561550368,39.9404025013269,1362981.13916582,0.0,1.0
2017-10-12,64.4,64.84,64.14,64.75,773243,39.7859539224354,40.0577834212844,39.6253274003883,40.0021819328834,1251618.83254279,0.0,1.0
2017-10-13,64.6,64.89,64.37,64.57,826395,39.9095127855486,40.0886731370626,39.7674200929685,39.8909789560816,1337653.93947207,0.0,1.0
2017-10-16,64.45,64.72,64.32,64.42,518408,39.8168436382137,39.9836481034165,39.7365303771902,39.7983098087467,839127.177020477,0.0,1.0
2017-10-17,64.43,64.6,64.21,64.41,461106,39.8044877519024,39.9095127855486,39.6685730024779,39.7921318655911,746374.624016612,0.0,1.0
2017-10-18,64.71,64.88,64.575,64.67,783626,39.9774701602608,40.082495193907,39.8940679276594,39.9527583876382,1268425.3970229,0.0,1.0
2017-10-19,64.82,65.07,64.34,64.34,452944,40.045427534973,40.1998761138645,39.7488862635015,39.7488862635015,733163.107182689,0.0,1.0
2017-10-20,64.15,64.75,64.06,64.54,851969,39.631505343544,40.0021819328834,39.5759038551431,39.8724451266146,1379049.59390858,0.0,1.0
2017-10-23,64.27,64.48,64.15,64.28,436959,39.7056406614119,39.8353774676807,39.631505343544,39.7118186045675,707288.799832738,0.0,1.0
2017-10-24,64.65,64.7,64.45,64.48,389933,39.9404025013269,39.9712922171052,39.8168436382137,39.8353774676807,631169.614506577,0.0,1.0
2017-10-25,64.24,65.02,64.04,64.77,700137,39.6871068319449,40.1689863980862,39.5635479688318,40.0145378191948,1133284.94995753,0.0,1.0
2017-10-26,64.28,64.63,64.25,64.28,321702,39.7118186045675,39.9280466150155,39.6932847751006,39.7118186045675,520726.707731828,0.0,1.0
2017-10-27,64.59,64.61,63.77,64.06,389071,39.9033348423929,39.9156907287042,39.396743503629,39.5759038551431,629774.328117109,0.0,1.0
2017-10-30,64.61,64.885,64.42,64.51,414822,39.9156907287042,40.0855841654848,39.7983098087467,39.8539112971477,671456.485675353,0.0,1.0
2017-10-31,64.52,65.0161,64.445,64.48,698159,39.8600892403033,40.1665770002555,39.8137546666359,39.8353774676807,1130083.2371056,0.0,1.0
2017-11-01,64.59,64.85,64.51,64.82,493691,39.9033348423929,40.06396136444,39.8539112971477,40.045427534973,799118.715664913,0.0,1.0
2017-11-02,65.33,65.4,64.73,64.77,621351,40.3605026359116,40.4037482380012,39.9898260465721,40.0145378191948,1005757.06888947,0.0,1.0
2017-11-03,65.53,65.62,65.33,65.54,428368,40.4840614990247,40.5396629874257,40.3605026359116,40.4902394421804,693382.87712749,0.0,1.0
2017-11-06,65.82,65.85,65.41,65.48,539236,40.6632218505388,40.6817556800058,40.4099261811568,40.4531717832465,872840.663006385,0.0,1.0
2017-11-07,65.53,65.53,65.18,65.42,337423,40.4840614990247,40.4840614990247,40.2678334885767,40.4161041243125,546173.688391731,0.0,1.0
2017-11-08,65.8,65.86,65.52,65.72,366189,40.6508659642275,40.6879336231614,40.4778835558691,40.6014424189822,592736.110989706,0.0,1.0
2017-11-09,65.94,65.99,65.38,65.47,332654,40.7373571684067,40.768246884185,40.3913923516899,40.4469938400908,538454.290721921,0.0,1.0
2017-11-10,65.59,65.9,65.2,65.84,294034,40.5211291579587,40.7126453957841,40.280189374888,40.6755777368501,475941.575685635,0.0,1.0
2017-11-13,65.34,65.6,65.06,65.06,402340,40.3666805790672,40.5273071011143,40.1936981707088,40.1936981707088,651252.350277039,0.0,1.0
2017-11-14,65.29,65.31,64.91,65.19,464273,40.335790863289,40.3481467496003,40.101029023374,40.2740114317324,751500.92563546,0.0,1.0
2017-11-15,65.16,65.255,64.7,64.9,365363,40.2554776022654,40.3141680622442,39.9712922171052,40.0948510802183,591399.096421607,0.0,1.0
2017-11-16,65.85,65.95,65.5,65.51,339794,40.6817556800058,40.7435351115624,40.4655276695578,40.4717056127134,550011.535293621,0.0,1.0
2017-11-17,66.26,66.35,65.49,65.68,441018,40.9350513493878,40.9906528377887,40.4593497264021,40.5767306463596,713858.947692196,0.0,1.0
2017-11-20,66.28,66.55,66.07,66.19,444365,40.9474072356991,41.1142117009018,40.8176704294303,40.8918057472982,719276.608417894,0.0,1.0
2017-11-21,65.82,66.78,65.78,66.58,670453,40.6632218505388,41.256304393482,40.6385100779162,41.1327455303688,1085236.59591463,0.0,1.0
2017-11-22,66.15,66.35,65.88,66.08,549094,40.8670939746755,40.9906528377887,40.7002895094728,40.8238483725859,888797.430091515,0.0,1.0
2017-11-24,66.16,66.29,65.98,66.14,168284,40.8732719178312,40.9535851788547,40.7620689410293,40.8609160315199,272394.866317097,0.0,1.0
2017-11-27,65.44,66.31,65.38,66.19,621601,40.4284600106238,40.965941065166,40.3913923516899,40.8918057472982,1006161.73431565,0.0,1.0
2017-11-28,63.81,64.55,63.44,64.52,1587280,39.4214552762516,39.8786230697703,39.1928713794923,39.8600892403033,2569269.35066794,0.0,1.0
2017-11-29,63.58,64.04,63.45,64.04,651186,39.2793625836715,39.5635479688318,39.199049322648,39.5635479688318,1054049.84084979,0.0,1.0
2017-11-30,63.25,64.46,63.22,63.67,892045,39.0754904595348,39.8230215813694,39.0569566300678,39.3349640720724,1443919.08038694,0.0,1.0
2017-12-01,64.45,64.58,63.992,64.12,707213,39.8168436382137,39.8971568992373,39.5338938416846,39.612971514077,1144738.60018013,0.0,1.0
2017-12-04,64.24,64.92,64.22,64.92,528313,39.6871068319449,40.1072069665296,39.6747509456336,40.1072069665296,855160.021205728,0.0,1.0
2017-12-05,63.9,64.58,63.71,64.55,527931,39.4770567646525,39.8971568992373,39.359675844695,39.8786230697703,854541.692434526,0.0,1.0
2017-12-06,63.91,64.26,63.7,63.76,642352,39.4832347078082,39.6994627182562,39.3534979015394,39.3905655604733,1039750.58335029,0.0,1.0
2017-12-07,64.43,64.57,63.77,63.95,540172,39.8044877519024,39.8909789560816,39.396743503629,39.5079464804308,874355.730362003,0.0,1.0
2017-12-08,65.0,65.14,64.47,64.54,483839,40.1566305117749,40.2431217159541,39.829199524525,39.8724451266146,783171.660550011,0.0,1.0
2017-12-11,64.74,65.13,64.62,65.0,390597,39.9960039897278,40.2369437727984,39.9218686718599,40.1566305117749,632244.405878511,0.0,1.0
2017-12-12,64.57,64.84,64.42,64.62,546230,39.8909789560816,40.0577834212844,39.7983098087467,39.9218686718599,884161.582969196,0.0,1.0
2017-12-13,64.72,64.86,64.35,64.68,574282,39.9836481034165,40.0701393075957,39.7550642066571,39.9589363307938,929568.28111,0.0,1.0
2017-12-14,64.65,64.85,64.19,64.61,526040,39.9404025013269,40.06396136444,39.6562171161666,39.9156907287042,851480.803150899,0.0,1.0
2017-12-15,63.83,64.7,63.75,64.69,606740,39.4338111625629,39.9712922171052,39.3843876173177,39.9651142739495,982106.802721803,0.0,1.0
2017-12-18,64.16,64.56,63.97,63.99,517382,39.6376832866996,39.8848010129259,39.5203023667421,39.5326582530535,837466.430111435,0.0,1.0
2017-12-19,63.98,64.31,63.86,64.24,483465,39.5264803098978,39.7303524340345,39.4523449920299,39.6871068319449,782566.281072446,0.0,1.0
2017-12-20,64.06,64.26,63.74,64.25,443034,39.5759038551431,39.6994627182562,39.378209674162,39.6932847751006,717122.169688912,0.0,1.0
2017-12-21,64.66,64.99,64.41,64.45,494292,39.9465804444825,40.1504525686192,39.7921318655911,39.8168436382137,800091.53134945,0.0,1.0
2017-12-22,64.7,64.72,64.32,64.43,307866,39.9712922171052,39.9836481034165,39.7365303771902,39.8044877519024,498330.904385322,0.0,1.0
2017-12-26,64.71,64.81,64.54,64.75,231641,39.9774701602608,40.0392495918174,39.8724451266146,40.0021819328834,374948.415943042,0.0,1.0
2017-12-27,64.64,65.08,64.52,65.05,551595,39.9342245581712,40.2060540570201,39.8600892403033,40.1875202275532,892845.703015019,0.0,1.0
2017-12-28,65.08,65.11,64.58,65.0,694021,40.2060540570201,40.2245878864871,39.8971568992373,40.1566305117749,1123385.21497147,0.0,1.0
2017-12-29,64.53,64.93,64.44,64.68,548562,40.3543246927559,40.6044677250991,40.2980425104787,40.4481283298846,877197.329642206,0.79,1.0
2018-01-02,65.14,65.35,64.46,64.58,591864,40.7357928170792,40.8671179090594,40.3105496620959,40.3855925717988,946440.913354104,0.0,1.0
2018-01-03,65.1,65.35,65.03,65.19,524953,40.7107785138449,40.8671179090594,40.6670034831849,40.7670606961221,839444.529128274,0.0,1.0
2018-01-04,65.52,65.68,65.02,65.27,721991,40.9734286978052,41.0734859107424,40.6607499073763,40.8170893025907,1154525.06230053,0.0,1.0
2018-01-05,66.49,66.69,65.89,66.17,594738,41.5800255512373,41.7050970674089,41.2048110027226,41.3799111253628,951036.68397874,0.0,1.0
2018-01-08,66.43,66.78,66.27,66.28,593370,41.5425040963858,41.7613792496861,41.4424468834486,41.4487004592571,948849.135539457,0.0,1.0
2018-01-09,66.45,66.63,66.33,66.59,519178,41.555011248003,41.6675756125574,41.4799683383,41.6425613093231,830209.812580858,0.0,1.0
2018-01-10,65.86,66.64,65.72,66.26,831708,41.1860502752969,41.673829188366,41.0985002139768,41.43619330764,1329971.88402051,0.0,1.0
2018-01-11,65.82,65.9,65.58,65.84,463080,41.1610359720625,41.2110645785312,41.0109501526567,41.1735431236797,740504.335719048,0.0,1.0
2018-01-12,65.81,65.96,65.54,65.86,650599,41.154782396254,41.2485860333826,40.9859358494224,41.1860502752969,1040363.17766795,0.0,1.0
2018-01-16,65.51,65.97,65.36,65.88,840841,40.9671751219966,41.2548396091912,40.8733714848679,41.198557426914,1344576.32838892,0.0,1.0
2018-01-17,65.67,66.03,64.79,65.67,780748,41.0672323349339,41.2923610640427,40.516917663779,41.0672323349339,1248482.50648695,0.0,1.0
2018-01-18,65.76,65.77,65.34,65.63,672683,41.1235145172111,41.1297680930196,40.8608643332508,41.0422180316996,1075677.37337932,0.0,1.0
2018-01-19,65.59,66.12,65.57,65.78,702407,41.0172037284652,41.3486432463199,41.0046965768481,41.1360216688282,1123208.57938026,0.0,1.0
2018-01-22,66.09,66.17,65.8,66.02,702491,41.3298825188942,41.3799111253628,41.1485288204454,41.2861074882341,1123342.90253004,0.0,1.0
2018-01-23,66.04,66.36,65.58,65.94,721307,41.2986146398513,41.4987290657258,41.0109501526567,41.2360788817655,1153431.28808089,0.0,1.0
2018-01-24,66.35,66.47,65.95,66.44,647096,41.4924754899172,41.5675183996201,41.2423324575741,41.5487576721944,1034761.58250508,0.0,1.0
2018-01-25,66.21,66.77,66.01,66.5,858697,41.4049254285971,41.7551256738775,41.2798539124255,41.5862791270459,1373129.59222799,0.0,1.0
2018-01-26,66.31,66.5,65.91,66.24,489282,41.4674611866829,41.5862791270459,41.2173181543397,41.4236861560228,782403.563939896,0.0,1.0
2018-01-29,66.08,66.2,65.86,66.13,421753,41.3236289430856,41.3986718527885,41.1860502752969,41.3548968221285,674418.945112109,0.0,1.0
2018-01-30,66.26,66.38,65.8,65.83,711899,41.43619330764,41.5112362173429,41.1485288204454,41.1672895478711,1138387.09530546,0.0,1.0
2018-01-31,66.49,66.62,66.19,66.43,737484,41.5800255512373,41.6613220367488,41.3924182769799,41.5425040963858,1179299.68800947,0.0,1.0
2018-02-01,65.83,66.28,65.37,66.28,1269895,41.1672895478711,41.4487004592571,40.8796250606765,41.4487004592571,2030670.19393612,0.0,1.0
2018-02-02,64.39,65.35,64.37,65.02,852854,40.2667746314358,40.8671179090594,40.2542674798187,40.6607499073763,1363786.13789266,0.0,1.0
2018-02-05,62.29,63.83,62.15,63.73,1081590,38.9535237116344,39.9165743861555,38.8659736503143,39.8540386280697,1729554.4710857,0.0,1.0
2018-02-06,62.49,62.7,60.23,60.98,1230076,39.078595227806,39.2099203197861,37.6652870950673,38.1343052807106,1966996.22368477,0.0,1.0
2018-02-07,61.77,62.66,61.77,62.61,824313,38.6283377695883,39.1849060165518,38.6283377695883,39.1536381375089,1318146.64958447,0.0,1.0
2018-02-08,60.46,61.91,60.45,61.9,1097293,37.8091193386646,38.7158878309084,37.802865762856,38.7096342550998,1754664.90466909,0.0,1.0
2018-02-09,60.79,61.02,59.65,60.72,1266529,38.0154873403476,38.1593195839449,37.3025796981697,37.9717123096876,2025287.6734342,0.0,1.0
2018-02-12,61.09,61.67,60.74,61.65,760684,38.203094614605,38.5658020115025,37.9842194613048,38.5532948598854,1216398.46271078,0.0,1.0
2018-02-13,61.03,61.19,60.55,61.0,572816,38.1655731597535,38.2656303726908,37.8654015209418,38.1468124323278,915981.540056237,0.0,1.0
2018-02-14,62.18,62.45,60.41,60.76,771785,38.88473437774,39.0535809245716,37.7778514596217,37.9967266129219,1234149.90658833,0.0,1.0
2018-02-15,62.05,62.81,61.72,62.78,733016,38.8034378922285,39.2787096536805,38.5970698905454,39.2599489262547,1172154.97570924,0.0,1.0
2018-02-16,61.52,61.87,61.39,61.85,699446,38.4719983743739,38.6908735276741,38.3907018888623,38.6783663760569,1118473.68835049,0.0,1.0
2018-02-20,61.03,61.51,60.72,61.31,673534,38.1655731597535,38.4657447985653,37.9717123096876,38.3406732823937,1077038.19481341,0.0,1.0
2018-02-21,61.51,61.8,61.08,61.12,786723,38.4657447985653,38.6470984970141,38.1968410387964,38.2218553420307,1258037.04005765,0.0,1.0
2018-02-22,61.23,61.7834,61.02,61.58,909315,38.2906446759251,38.6367175611718,38.1593195839449,38.5095198292253,1454072.08265174,0.0,1.0
2018-02-23,61.89,61.96,61.26,61.54,545358,38.7033806792913,38.7471557099513,38.3094054033508,38.484505525991,872073.860929144,0.0,1.0
2018-02-26,62.37,62.64,62.0,62.0,813343,39.003552318103,39.1723988649346,38.7721700131856,38.7721700131856,1300604.68585717,0.0,1.0
2018-02-27,62.53,62.93,62.28,62.5,1052829,39.1036095310403,39.3537525633834,38.9472701358258,39.0848488036145,1683563.18405189,0.0,1.0
2018-02-28,61.96,62.78,61.94,62.65,1412009,38.7471557099513,39.2599489262547,38.7346485583342,39.1786524407432,2257922.57617327,0.0,1.0
2018-03-01,61.81,62.14,61.16,62.01,1035426,38.6533520728226,38.8597200745057,38.246869645265,38.7784235889942,1655734.30577056,0.0,1.0
2018-03-02,61.22,61.55,60.86,61.08,1001556,38.2843911001165,38.4907591017996,38.0592623710077,38.1968410387964,1601573.29287688,0.0,1.0
2018-03-05,60.87,61.22,60.2,60.4,931925,38.0655159468163,38.2843911001165,37.6465263676415,37.7715978838131,1490227.39713435,0.0,1.0
2018-03-06,61.55,61.71,61.21,61.34,576651,38.4907591017996,38.5908163147369,38.2781375243079,38.3594340098195,922114.031477768,0.0,1.0
2018-03-07,61.59,61.68,60.97,61.11,688516,38.5157734050339,38.5720555873111,38.1280517049021,38.2156017662222,1100995.68802785,0.0,1.0
2018-03-08,62.05,62.09,61.64,61.78,676255,38.8034378922285,38.8284521954628,38.5470412840768,38.6345913453969,1081389.30541523,0.0,1.0
2018-03-09,63.02,63.11,62.03,62.49,801407,39.4100347456606,39.4663169279378,38.7909307406114,39.078595227806,1281518.00590739,0.0,1.0
2018-03-12,62.91,63.5,62.8,62.98,420617,39.3412454117662,39.7102063844724,39.2724560778719,39.3850204424263,672602.384419839,0.0,1.0
2018-03-13,62.67,63.24,62.65,63.06,694231,39.1911595923604,39.5476134134493,39.1786524407432,39.4350490488949,1110134.45946828,0.0,1.0
2018-03-14,63.24,63.29,62.64,63.15,724269,39.5476134134493,39.5788812924922,39.1723988649346,39.4913312311721,1158167.77819577,0.0,1.0
2018-03-15,62.89,63.21,62.77,63.2,729989,39.3287382601491,39.5288526860236,39.2536953504462,39.522599110215,1167314.54506179,0.0,1.0
2018-03-16,62.85,63.21,62.78,62.85,919873,39.3037239569148,39.5288526860236,39.2599489262547,39.3037239569148,1470955.22331106,0.0,1.0
2018-03-19,63.01,63.13,62.35,62.95,705152,39.403781169852,39.478824079555,38.9910451664859,39.3662597150006,1127598.06802487,0.0,1.0
2018-03-20,62.63,63.12,62.62,63.03,886846,39.1661452891261,39.4725705037464,39.1598917133175,39.4162883214692,1418142.23917054,0.0,1.0
2018-03-21,63.25,63.53,62.93,63.05,816359,39.5538669892579,39.7289671118981,39.3537525633834,39.4287954730863,1305427.52656834,0.0,1.0
2018-03-22,62.33,62.89,62.05,62.8,859584,38.9785380148687,39.3287382601491,38.8034378922285,39.2724560778719,1374547.98072627,0.0,1.0
2018-03-23,61.57,63.02,61.4,62.67,965640,38.5032662534168,39.4100347456606,38.3969554646709,39.1911595923604,1544140.55183498,0.0,1.0
2018-03-26,61.6,62.02,61.14,61.91,812776,38.5220269808425,38.7846771648028,38.2343624936479,38.7158878309084,1299698.00459615,0.0,1.0
2018-03-27,60.91,61.73,60.64,61.67,737965,38.0905302500506,38.603323466354,37.921683703219,38.5658020115025,1180068.84795048,0.0,1.0
2018-03-28,60.73,61.33,60.4,60.81,965602,37.9779658854962,38.3531804340109,37.7715978838131,38.0279944919648,1544079.78660055,0.0,1.0
2018-03-29,61.7,61.8,60.79,61.12,1032574,38.5845627389283,38.6470984970141,38.0154873403476,38.2218553420307,1651173.71501848,0.0,1.0
2018-04-02,60.26,60.98,59.59,60.98,932979,38.0817752439186,38.536784838602,37.6583635377549,38.536784838602,1476331.24191021,0.636,1.0
2018-04-03,60.52,60.8,60.06,60.6,707820,38.2460842642209,38.4230324399311,37.9553836898399,38.2966408858524,1120043.19459376,0.0,1.0
2018-04-04,60.19,60.35,59.52,59.76,806126,38.037538199991,38.138651443254,37.6141264938273,37.7657963587218,1275601.05716861,0.0,1.0
2018-04-05,60.99,61.06,60.39,60.58,834894,38.5431044163059,38.5873414602335,38.1639297540697,38.2840017304445,1321123.08624673,0.0,1.0
2018-04-06,60.35,60.96,60.0,60.56,704238,38.138651443254,38.5241456831941,37.9174662236162,38.2713625750367,1114375.09433799,0.0,1.0
2018-04-09,60.88,61.27,60.41,60.61,595174,38.4735890615626,38.7200525920161,38.1765689094776,38.3029604635563,941793.942385274,0.0,1.0
2018-04-10,61.55,61.91,61.44,61.65,553545,38.8970007677263,39.124505565068,38.827485412983,38.9601965447657,875920.869926537,0.0,1.0
2018-04-11,61.31,61.75,61.19,61.27,454141,38.7453309028319,39.023392321805,38.6694959703846,38.7200525920161,718625.549484336,0.0,1.0
2018-04-12,61.04,61.45,60.92,61.33,443592,38.5747023048256,38.833804990687,38.4988673723784,38.7579700582397,701932.97840727,0.0,1.0
2018-04-13,60.66,61.44,60.54,61.44,479239,38.334558352076,38.827485412983,38.2587234196288,38.827485412983,758340.228495829,0.0,1.0
2018-04-16,60.83,61.04,60.55,60.91,437812,38.4419911730429,38.5747023048256,38.2650429973327,38.4925477946744,692786.797648388,0.0,1.0
2018-04-17,60.85,61.2,60.73,61.2,483805,38.4546303284508,38.6758155480886,38.3787953960036,38.6758155480886,765565.394818503,0.0,1.0
2018-04-18,60.87,61.36,60.7,60.91,460733,38.4672694838587,38.7769287913515,38.3598366628918,38.4925477946744,729056.626225262,0.0,1.0
2018-04-19,60.32,60.99,60.13,60.93,510585,38.1196927101422,38.5431044163059,37.9996207337674,38.5051869500823,807941.644078513,0.0,1.0
2018-04-20,60.28,60.52,60.06,60.06,449514,38.0944143993264,38.2460842642209,37.9553836898399,37.9553836898399,711303.857724589,0.0,1.0
2018-04-23,60.32,60.41,60.1,60.21,420730,38.1196927101422,38.1765689094776,37.9806620006556,38.0501773553989,665756.510499041,0.0,1.0
2018-04-24,60.44,60.92,60.32,60.69,664607,38.1955276425894,38.4988673723784,38.1196927101422,38.3535170851878,1051663.62553951,0.0,1.0
2018-04-25,60.46,60.61,60.03,60.25,597908,38.2081667979973,38.3029604635563,37.936424956728,38.0754556662146,946120.180827278,0.0,1.0
2018-04-26,61.04,61.43,60.53,60.7,822282,38.5747023048256,38.8211658352791,38.2524038419249,38.3598366628918,1301166.05653548,0.0,1.0
2018-04-27,61.72,61.8,61.17,61.19,528473,39.0044335886932,39.0549902103247,38.6568568149768,38.6694959703846,836247.332904618,0.0,1.0
2018-04-30,61.46,62.09,61.45,61.69,727033,38.8401245683909,39.2382579637389,38.833804990687,38.9854748555814,1150445.54250386,0.0,1.0
2018-05-01,61.36,61.46,60.89,61.39,820555,38.7769287913515,38.8401245683909,38.4799086392665,38.7958875244633,1298433.27899732,0.0,1.0
2018-05-02,61.42,61.74,61.27,61.43,629995,38.8148462575752,39.0170727441011,38.7200525920161,38.8211658352791,996894.143112787,0.0,1.0
2018-05-03,61.22,61.59,60.68,61.37,878882,38.6884547034964,38.9222790785421,38.3471975074839,38.7832483690555,1390729.00306709,0.0,1.0
2018-05-04,61.39,61.65,60.72,60.85,512722,38.7958875244633,38.9601965447657,38.3724758182996,38.4546303284508,811323.199144558,0.0,1.0
2018-05-07,61.55,61.78,61.31,61.39,377766,38.8970007677263,39.0423510549169,38.7453309028319,38.7958875244633,597770.955114161,0.0,1.0
2018-05-08,61.46,61.48,60.96,61.3,594457,38.8401245683909,38.8527637237988,38.5241456831941,38.7390113251279,940659.372903593,0.0,1.0
2018-05-09,62.18,62.28,61.46,61.97,493313,39.2951341630743,39.3583299401137,38.8401245683909,39.1624230312916,780610.703928442,0.0,1.0
2018-05-10,62.69,62.88,62.3,62.64,637367,39.617432625975,39.7375046023498,39.3709690955215,39.5858347374554,1008559.4795409,0.0,1.0
2018-05-11,62.57,62.8,62.52,62.69,537456,39.5415976935278,39.6869479807183,39.5099998050081,39.617432625975,850461.890302029,0.0,1.0
2018-05-14,62.84,63.17,62.75,62.86,532589,39.7122262915341,39.920772355764,39.6553500921987,39.7248654469419,842760.426330838,0.0,1.0
2018-05-15,62.56,62.69,62.11,62.37,627130,39.5352781158239,39.617432625975,39.2508971191467,39.4152061394491,992360.612338705,0.0,1.0
2018-05-16,63.11,63.15,62.61,62.61,578311,39.8828548895403,39.9081332003561,39.5668760043435,39.5668760043435,915110.197378869,0.0,1.0
2018-05-17,62.95,63.09,62.7,63.09,615847,39.7817416462774,39.8702157341325,39.623752203679,39.8702157341325,974506.571248313,0.0,1.0
2018-05-18,62.35,62.48,61.85,62.44,657904,39.4025669840412,39.4847214941924,39.0865880988444,39.4594431833766,1041056.90415079,0.0,1.0
2018-05-21,62.65,62.74,62.52,62.52,215100,39.5921543151593,39.6490305144947,39.5099998050081,39.5099998050081,340370.844504418,0.0,1.0
2018-05-22,62.69,63.27,62.64,63.09,542432,39.617432625975,39.9839681328033,39.5858347374554,39.8702157341325,858335.834152583,0.0,1.0
2018-05-23,62.56,62.61,61.92,62.11,726304,39.5352781158239,39.5668760043435,39.130825142772,39.2508971191467,1149291.98441161,0.0,1.0
2018-05-24,62.26,62.52,61.66,62.45,535147,39.3456907847058,39.5099998050081,38.9665161224696,39.4657627610806,846808.165151119,0.0,1.0
2018-05-25,61.79,62.25,61.73,61.81,478471,39.0486706326208,39.3393712070018,39.0107531663972,39.0613097880287,757124.957419216,0.0,1.0
2018-05-29,59.13,60.91,58.88,60.79,1722516,37.3676629633738,38.4925477946744,37.2096735207754,38.4167128622272,2725682.12734715,0.0,1.0
2018-05-30,60.43,60.57,59.39,59.7,1116367,38.1892080648855,38.2776821527406,37.5319719836761,37.7278788924982,1766521.5182095,0.0,1.0
2018-05-31,60.33,60.36,59.74,60.23,654534,38.1260122878461,38.1449710209579,37.7531572033139,38.0628165108068,1035724.26934847,0.0,1.0
2018-06-01,59.38,59.8,59.22,59.29,1268322,37.5256524059722,37.7910746695375,37.4245391627092,37.4687762066368,2006972.71149945,0.0,1.0
2018-06-04,59.45,59.87,59.43,59.62,854753,37.5698894498998,37.8353117134651,37.5572502944919,37.6773222708667,1352547.6543593,0.0,1.0
2018-06-05,58.85,59.22,58.6,59.2,929158,37.1907147876636,37.4245391627092,37.0327253450652,37.4119000073014,1470284.95182722,0.0,1.0
2018-06-06,59.02,59.47,58.89,59.45,697939,37.2981476086305,37.5825286053076,37.2159930984793,37.5698894498998,1104407.65617187,0.0,1.0
2018-06-07,58.68,59.21,58.58,59.13,763769,37.0832819666967,37.4182195850053,37.0200861896573,37.3676629633738,1208576.00900183,0.0,1.0
2018-06-08,59.01,59.04,58.57,58.74,702684,37.2918280309266,37.3107867640384,37.0137666119534,37.1211994329203,1111916.06926891,0.0,1.0
2018-06-11,58.42,58.64,58.22,58.62,997495,36.9189729463943,37.0580036558809,36.7925813923156,37.0453645004731,1578420.34188254,0.0,1.0
2018-06-12,58.15,58.51,58.01,58.48,890452,36.7483443483881,36.9758491457298,36.659870260533,36.956890412618,1409037.188427,0.0,1.0
2018-06-13,58.58,58.66,58.07,58.31,900079,37.0200861896573,37.0706428112888,36.6977877267566,36.849457591651,1424270.80125845,0.0,1.0
2018-06-14,58.06,58.74,57.97,58.72,1061815,36.6914681490526,37.1211994329203,36.6345919497172,37.1085602775124,1680199.29454886,0.0,1.0
2018-06-15,57.68,57.85,57.51,57.7,1326954,36.4513241963031,36.55875701727,36.3438913753362,36.463963351711,2099751.0627546,0.0,1.0
2018-06-18,57.7,57.77,57.42,57.63,532924,36.463963351711,36.5082003956385,36.2870151760007,36.4197263077834,843290.525042641,0.0,1.0
2018-06-19,57.13,57.33,56.88,57.32,974481,36.1037474225866,36.2301389766653,35.9457579799882,36.2238193989614,1542003.35157373,0.0,1.0
2018-06-20,57.31,57.51,57.24,57.28,1004404,36.2174998212574,36.3438913753362,36.1732627773299,36.1985410881456,1589353.03441941,0.0,1.0
2018-06-21,57.71,57.78,57.3,57.36,668853,36.4702829294149,36.5145199733424,36.2111802435535,36.2490977097771,1058382.42891359,0.0,1.0
2018-06-22,57.99,58.05,57.68,57.81,628300,36.6472311051251,36.6851485713487,36.4513241963031,36.5334787064542,994212.001869483,0.0,1.0
2018-06-25,57.05,57.87,56.94,57.85,752078,36.0531908009551,36.5713961726779,35.9836754462118,36.55875701727,1190076.35515199,0.0,1.0
2018-06-26,56.96,57.25,56.74,57.11,851328,35.9963146016197,36.1795823550338,35.8572838921331,36.0911082671787,1347127.98842518,0.0,1.0
2018-06-27,56.56,57.29,56.5,57.02,892267,35.7435314934622,36.2048606658496,35.7056140272386,36.0342320678433,1411909.21577603,0.0,1.0
2018-06-28,56.6,56.8,56.39,56.77,987862,35.768809804278,35.8952013583567,35.6360986724953,35.8762426252449,1563177.23474581,0.0,1.0
2018-06-29,57.22,57.35,56.12,56.6,1700987,36.5518054817957,36.6348487308805,35.8491318356933,36.1557530630834,2662808.98732826,0.619,1.0
2018-07-02,56.17,56.5,55.85,56.5,716092,36.2792255985881,36.492366856333,36.0725431668354,36.492366856333,1108703.03807051,0.62329,1.0
2018-07-03,56.37,56.83,56.25,56.65,887898,36.4084021184335,36.705508114078,36.3308962065263,36.5892492462171,1374704.94028243,0.0,1.0
2018-07-05,57.02,57.1601,56.59,56.74,889116,36.8282258079312,36.9187139600829,36.5504962902635,36.6473786801476,1376590.73191308,0.0,1.0
2018-07-06,57.29,57.39,56.89,56.98,781020,37.0026141097225,37.0672023696452,36.7442610700316,36.8023905039621,1209229.04709706,0.0,1.0
2018-07-09,57.33,57.7,57.28,57.7,893275,37.0284494136916,37.2674259754056,36.9961552837302,37.2674259754056,1383029.98264529,0.0,1.0
2018-07-10,57.33,57.46,57.14,57.45,1054348,37.0284494136916,37.1124141515911,36.9057317198384,37.1059553255988,1632414.3137803,0.0,1.0
2018-07-11,56.81,57.41,56.74,57.06,854061,36.6925904620935,37.0801200216297,36.6473786801476,36.8540611119002,1322316.16244496,0.0,1.0
2018-07-12,57.32,57.47,57.02,57.13,809320,37.0219905876993,37.1188729775834,36.8282258079312,36.8992728938461,1253045.05953317,0.0,1.0
2018-07-13,57.35,57.41,57.03,57.24,645253,37.0413670656761,37.0801200216297,36.8346846339234,36.9703199797611,999025.211040076,0.0,1.0
2018-07-16,57.79,57.9,57.49,57.5,459505,37.325555409336,37.396602495251,37.1317906295679,37.1382494555602,711437.34256016,0.0,1.0
2018-07-17,57.69,57.91,57.6,57.68,819411,37.2609671494133,37.4030613212433,37.2028377154829,37.2545083234211,1268668.64191807,0.0,1.0
2018-07-18,57.72,57.78,57.42,57.59,429444,37.2803436273901,37.3190965833438,37.086578847622,37.1963788894906,664894.828431476,0.0,1.0
2018-07-19,57.43,57.61,57.29,57.38,599243,37.0930376736143,37.2092965414752,37.0026141097225,37.0607435436529,927789.354779115,0.0,1.0
2018-07-20,57.91,58.01,57.78,57.86,517203,37.4030613212433,37.467649581166,37.3190965833438,37.3707671912819,800769.36678413,0.0,1.0
2018-07-23,57.81,57.92,57.68,57.79,415561,37.3384730613206,37.4095201472356,37.2545083234211,37.325555409336,643400.210033932,0.0,1.0
2018-07-24,58.13,58.28,57.89,57.94,594172,37.5451554930733,37.6420378829573,37.3901436692588,37.4224377992201,919938.082727401,0.0,1.0
2018-07-25,58.76,58.82,58.13,58.16,716625,37.9520615305864,37.99081448654,37.5451554930733,37.5645319710501,1109528.26544254,0.0,1.0
2018-07-26,58.45,58.72,58.37,58.58,613244,37.751837924826,37.9262262266173,37.7001673168878,37.8358026627255,949466.668917556,0.0,1.0
2018-07-27,58.66,58.72,58.43,58.43,636003,37.8874732706637,37.9262262266173,37.7389202728414,37.7389202728414,984703.72287633,0.0,1.0
2018-07-30,58.9,59.27,58.82,58.82,549692,38.0424850944782,38.2814616561922,37.99081448654,37.99081448654,851071.078022173,0.0,1.0
2018-07-31,59.25,59.33,58.84,59.03,704974,38.2685440042077,38.3202146121458,38.0037321385245,38.1264498323777,1091489.38343218,0.0,1.0
2018-08-01,59.29,59.62,59.09,59.29,744277,38.2943793081768,38.5075205659217,38.1652027883313,38.2943793081768,1152340.99957268,0.0,1.0
2018-08-02,59.15,59.3,58.51,58.95,624052,38.2039557442849,38.300838134169,37.7905908807796,38.0747792244395,966200.360168775,0.0,1.0
2018-08-03,59.25,59.36,58.95,58.95,454029,38.2685440042077,38.3395910901226,38.0747792244395,38.0747792244395,702959.021567221,0.0,1.0
2018-08-06,59.09,59.36,59.02,59.25,399659,38.1652027883313,38.3395910901226,38.1199910063854,38.2685440042077,618779.636544218,0.0,1.0
2018-08-07,58.49,59.48,58.28,59.25,1002997,37.777673228795,38.4170970020299,37.6420378829573,38.2685440042077,1552909.15284015,0.0,1.0
2018-08-08,58.87,58.97,58.32,58.47,568937,38.0231086165014,38.0876968764241,37.6678731869264,37.7647555768105,880867.514747714,0.0,1.0
2018-08-09,59.02,59.06,58.8,58.89,595025,38.1199910063854,38.1458263103545,37.9778968345555,38.0360262684859,921258.756176448,0.0,1.0
2018-08-10,58.13,58.57,57.94,58.53,700867,37.5451554930733,37.8293438367332,37.4224377992201,37.8035085327641,1085130.64268748,0.0,1.0
2018-08-13,58.01,58.38,57.94,58.02,407623,37.467649581166,37.7066261428801,37.4224377992201,37.4741084071583,631110.050785954,0.0,1.0
2018-08-14,58.77,58.825,58.26,58.39,611524,37.9585203565786,37.9940438995361,37.6291202309728,37.7130849688723,946803.646253597,0.0,1.0
2018-08-15,58.1,58.33,57.8,58.21,605366,37.5257790150965,37.6743320129187,37.3320142353283,37.5968261010114,937269.405809018,0.0,1.0
2018-08-16,58.21,58.59,58.17,58.36,601042,37.5968261010114,37.8422614887178,37.5709907970424,37.6937084908955,930574.690693341,0.0,1.0
2018-08-17,59.29,59.43,58.46,58.57,798026,38.2943793081768,38.3848028720685,37.7582967508182,37.8293438367332,1235558.90955248,0.0,1.0
2018-08-20,59.54,59.67,59.28,59.28,566242,38.4558499579835,38.5398146958831,38.2879204821845,38.2879204821845,876694.929817847,0.0,1.0
2018-08-21,59.4,59.98,59.4,59.73,615541,38.3654263940917,38.7400383016435,38.3654263940917,38.5785676518367,953023.042789139,0.0,1.0
2018-08-22,59.99,60.03,59.55,59.58,600589,38.7464971276357,38.7723324316048,38.4623087839758,38.4816852619526,929873.324840565,0.0,1.0
2018-08-23,59.54,60.0,59.5,59.72,622140,38.4558499579835,38.752955953628,38.4300146540144,38.5721088258444,963240.069858603,0.0,1.0
2018-08-24,59.74,59.98,59.6,59.78,416646,38.585026477829,38.7400383016435,38.4946029139372,38.610861781798,645080.081888814,0.0,1.0
2018-08-27,60.46,60.6,59.94,59.99,703191,39.0500619492725,39.1404855131643,38.7142029976744,38.7464971276357,1088728.81982181,0.0,1.0
2018-08-28,59.44,60.47,59.23,60.46,1170590,38.3912616980608,39.0565207752648,38.2556263522231,39.0500619492725,1812388.19779436,0.0,1.0
2018-08-29,58.84,59.42,58.53,59.38,981325,38.0037321385245,38.3783440460763,37.8035085327641,38.3525087421072,1519355.06727424,0.0,1.0
2018-08-30,58.38,58.71,58.33,58.57,907982,37.7066261428801,37.919767400625,37.6743320129187,37.8293438367332,1405800.37469115,0.0,1.0
2018-08-31,57.9,58.28,57.76,58.13,714024,37.396602495251,37.6420378829573,37.3061789313592,37.5451554930733,1105501.21779779,0.0,1.0
2018-09-04,57.07,57.36,56.68,57.19,878357,36.8605199378925,37.0478258916684,36.6086257241939,36.9380258497998,1359932.9058424,0.0,1.0
2018-09-05,56.89,57.29,56.79,56.99,1006329,36.7442610700316,37.0026141097225,36.6796728101089,36.8088493299543,1558067.98511708,0.0,1.0
2018-09-06,57.23,57.48,56.56,56.79,1129801,36.9638611537689,37.1253318035756,36.5311198122867,36.6796728101089,1749235.85393371,0.0,1.0
2018-09-07,56.91,57.14,56.7,57.11,698873,36.7571787220162,36.9057317198384,36.6215433761785,36.8863552418616,1082043.39432007,0.0,1.0
2018-09-10,56.93,57.17,56.86,57.09,559933,36.7700963740007,36.9251081978152,36.7248845920548,36.8734375898771,866926.900755677,0.0,1.0
2018-09-11,57.68,57.69,56.81,56.92,769982,37.2545083234211,37.2609671494133,36.6925904620935,36.7636375480084,1192139.25397799,0.0,1.0
2018-09-12,57.68,58.0,57.62,57.81,733775,37.2545083234211,37.4611907551737,37.2157553674674,37.3384730613206,1136081.07863262,0.0,1.0
2018-09-13,57.77,58.07,57.68,57.9,487440,37.3126377573515,37.5064025371196,37.2545083234211,37.396602495251,754688.236814668,0.0,1.0
2018-09-14,57.86,57.98,57.58,57.79,414559,37.3707671912819,37.4482731031892,37.1899200634983,37.325555409336,641848.844505277,0.0,1.0
2018-09-17,58.37,58.41,57.88,57.92,490039,37.7001673168878,37.7260026208569,37.3836848432665,37.4095201472356,758712.187921432,0.0,1.0
2018-09-18,59.03,59.16,58.39,58.58,484801,38.1264498323777,38.2104145702772,37.7130849688723,37.8358026627255,750602.354948276,0.0,1.0
2018-09-19,59.41,59.5,58.91,59.11,626169,38.371885220084,38.4300146540144,38.0489439204704,38.1781204403159,969478.045622033,0.0,1.0
2018-09-20,60.15,60.21,59.73,59.82,845534,38.8498383435121,38.8885912994657,38.5785676518367,38.6366970857671,1309114.07276147,0.0,1.0
2018-09-21,60.37,60.52,60.11,60.11,834090,38.9919325153421,39.0888149052261,38.824003039543,38.824003039543,1291395.68243219,0.0,1.0
2018-09-24,60.08,60.5,60.03,60.47,569103,38.8046265615662,39.0758972532416,38.7723324316048,39.0565207752648,881124.527400167,0.0,1.0
2018-09-25,59.69,60.27,59.68,60.19,657462,38.5527323478676,38.9273442554193,38.5462735218753,38.8756736474812,1017928.02714723,0.0,1.0
2018-09-26,59.61,60.05,59.53,59.54,666991,38.5010617399294,38.7852500835894,38.4493911319913,38.4558499579835,1032681.48235937,0.0,1.0
2018-09-27,59.58,59.92,59.48,59.55,635463,38.4816852619526,38.7012853456898,38.4170970020299,38.4623087839758,983867.657621367,0.0,1.0
2018-09-28,59.63,59.77,59.42,59.69,818374,38.513979391914,38.6044029558058,38.3783440460763,38.5527323478676,1267063.08697474,0.0,1.0
2018-10-01,59.47,60.28,59.22,60.26,762928,38.8362748089283,39.3652370183655,38.673014867744,39.3521762230708,1168271.88970167,0.659,1.0
2018-10-02,58.84,59.37,58.69,59.29,893239,38.4248597571438,38.7709708324546,38.3269037924332,38.7187276512756,1367817.16555852,0.0,1.0
2018-10-03,58.73,59.08,58.61,59.06,1830788,38.3530253830227,38.5815893006808,38.2746606112542,38.568528505386,2803486.24824772,0.0,1.0
2018-10-04,58.08,58.71,57.72,58.51,684873,37.9285495359434,38.3399645877279,37.693455220638,38.2093566347805,1048746.24330953,0.0,1.0
2018-10-05,58.11,58.45,57.95,58.11,746108,37.9481407288856,38.1701742488963,37.8436543665276,37.9481407288856,1142515.41833768,0.0,1.0
2018-10-08,57.92,58.18,57.75,58.16,331094,37.8240631735855,37.9938535124172,37.7130464135801,37.9807927171224,507004.347787582,0.0,1.0
2018-10-09,57.54,57.91,57.46,57.85,650738,37.5759080629853,37.8175327759381,37.5236648818063,37.7783503900539,996475.3069237,0.0,1.0
2018-10-10,56.61,57.57,56.61,57.42,748764,36.9685810817796,37.5954992559274,36.9685810817796,37.4975432912168,1146582.5519847,0.0,1.0
2018-10-11,55.29,56.29,55.15,56.11,1271347,36.1065685923263,36.7596083570636,36.0151430252631,36.6420611994109,1946814.06653911,0.0,1.0
2018-10-12,55.01,56.03,54.78,56.0,1126681,35.9237174581999,36.5898180182319,35.7735183123103,36.5702268252898,1725286.97460437,0.0,1.0
2018-10-15,54.75,55.28,54.57,55.23,713590,35.7539271193682,36.100038194679,35.6363799617155,36.0673862064421,1092720.59456753,0.0,1.0
2018-10-16,55.44,55.47,54.87,55.11,780873,36.2045245570369,36.224115749979,35.8322918911366,35.9890214346736,1195751.07392442,0.0,1.0
2018-10-17,55.47,55.56,54.97,55.44,662400,36.224115749979,36.2828893288054,35.8975958676104,36.2045245570369,1014333.33124277,0.0,1.0
2018-10-18,54.61,55.25,54.33,55.16,792840,35.6625015523049,36.0804470017368,35.4796504181785,36.0216734229105,1214076.14484076,0.0,1.0
2018-10-19,54.23,54.92,54.23,54.69,984319,35.4143464417048,35.8649438793735,35.4143464417048,35.7147447334839,1507287.9986044,0.0,1.0
2018-10-22,54.09,54.42,53.95,54.37,643889,35.3229208746415,35.5384239970049,35.2314953075783,35.505772008768,985987.43103952,0.0,1.0
2018-10-23,54.04,54.27,53.07,53.55,824389,35.2902688864047,35.4404680322943,34.6568203146095,34.9702794016834,1262387.1386019,0.0,1.0
2018-10-24,52.98,54.06,52.94,53.89,892142,34.5980467357831,35.3033296816994,34.5719251451936,35.1923129216941,1366137.32910868,0.0,1.0
2018-10-25,53.66,53.97,52.96,53.45,923578,35.0421137758045,35.2445561028731,34.5849859404884,34.9049754252097,1414275.28593378,0.0,1.0
2018-10-26,53.45,53.62,52.63,52.94,856829,34.9049754252097,35.015992185215,34.3694828181251,34.5719251451936,1312062.52094718,0.0,1.0
2018-10-29,52.94,54.13,52.71,54.0,892965,34.5719251451936,35.349042465231,34.421725999304,35.2641472958152,1367397.58927114,0.0,1.0
2018-10-30,53.38,53.53,52.76,53.0,910018,34.859262641678,34.9572186063886,34.4543779875409,34.6111075310779,1393510.85360943,0.0,1.0
2018-10-31,53.71,54.25,53.68,53.93,614469,35.0747657640414,35.4274072369995,35.0551745710992,35.2184345122836,940936.575657328,0.0,1.0
2018-11-01,54.01,54.19,53.54,54.15,935188,35.2706776934626,35.3882248511153,34.963749004036,35.3621032605258,1432053.68263627,0.0,1.0
2018-11-02,54.27,54.58,53.8,54.26,1064312,35.4404680322943,35.6429103593628,35.1335393428677,35.4339376346469,1629781.30501458,0.0,1.0
2018-11-05,54.14,54.67,54.1,54.37,1309040,35.3555728628784,35.7016839381892,35.3294512722889,35.505772008768,2004533.3694596,0.0,1.0
2018-11-06,54.21,54.25,53.65,54.01,556720,35.40128564641,35.4274072369995,35.0355833781571,35.2706776934626,852505.513540876,0.0,1.0
2018-11-07,54.16,54.6,54.04,54.53,713124,35.3686336581732,35.6559711546576,35.2902688864047,35.610258371126,1092007.00861892,0.0,1.0
2018-11-08,54.28,54.54,54.08,54.17,586050,35.4469984299416,35.6167887687733,35.3163904769942,35.3751640558205,897418.551894364,0.0,1.0
2018-11-09,53.59,54.17,53.2,54.12,1004960,34.9964009922729,35.3751640558205,34.7417154840253,35.3425120675837,1538895.56848692,0.0,1.0
2018-11-12,53.18,53.61,53.13,53.57,617033,34.7286546887306,35.0094617875676,34.6960027004937,34.9833401969781,944862.829675001,0.0,1.0
2018-11-13,53.54,53.97,53.28,53.28,792489,34.963749004036,35.2445561028731,34.7939586652043,34.7939586652043,1213538.65842882,0.0,1.0
2018-11-14,53.72,54.11,53.35,53.85,687716,35.0812961616887,35.3359816699363,34.8396714487359,35.1661913311046,1053099.73011618,0.0,1.0
2018-11-15,53.92,54.09,53.39,53.56,993482,35.2119041146362,35.3229208746415,34.8657930393254,34.9768097993308,1521319.30342653,0.0,1.0
2018-11-16,53.91,54.04,53.71,53.77,516219,35.2053737169888,35.2902688864047,35.0747657640414,35.1139481499256,790486.319324899,0.0,1.0
2018-11-19,53.7,53.91,53.3,53.91,942452,35.068235366394,35.2053737169888,34.8070194604991,35.2053737169888,1443177.0481528,0.0,1.0
2018-11-20,52.28,53.22,52.09,53.22,943214,34.140918900467,34.7547762793201,34.0168413451669,34.7547762793201,1444343.8989958,0.0,1.0
2018-11-21,53.08,53.55,52.58,52.63,1098036,34.6633507122569,34.9702794016834,34.3368308298882,34.3694828181251,1681422.87696933,0.0,1.0
2018-11-23,52.8,52.96,52.6,52.69,455137,34.4804995781304,34.5849859404884,34.3498916251829,34.4086652040093,696951.433245534,0.0,1.0
2018-11-26,52.99,53.44,52.93,53.35,1383086,34.6045771334305,34.8984450275623,34.5653947475463,34.8396714487359,2117920.03287325,0.0,1.0
2018-11-27,52.75,53.06,52.44,52.9,830335,34.4478475898935,34.6502899169621,34.245405262825,34.5458035546041,1271492.25029811,0.0,1.0
2018-11-28,54.16,54.41,52.81,52.83,1621282,35.3686336581732,35.5318935993575,34.4870299757778,34.5000907710725,2482669.64363518,0.0,1.0
2018-11-29,54.7,54.93,54.23,54.26,1341828,35.7212751311313,35.8714742770209,35.4143464417048,35.4339376346469,2054741.64431586,0.0,1.0
2018-11-30,54.38,54.75,54.21,54.6,1129745,35.5123024064154,35.7539271193682,35.40128564641,35.6559711546576,1729978.8787815,0.0,1.0
2018-12-03,54.89,55.51,54.59,55.38,941121,35.8453526864314,36.2502373405685,35.6494407570102,36.1653421711527,1441138.88742833,0.0,1.0
2018-12-04,54.05,54.8,53.82,54.74,970751,35.296799284052,35.786579107605,35.1466001381625,35.7473967217208,1486511.3158775,0.0,1.0
2018-12-06,53.48,53.49,52.36,53.0,1342321,34.9245666181518,34.9310970157992,34.193162081646,34.6111075310779,2055496.57537308,0.0,1.0
2018-12-07,53.81,54.25,53.54,53.74,1341399,35.1400697405151,35.4274072369995,34.963749004036,35.0943569569835,2054084.71647905,0.0,1.0
2018-12-10,53.58,53.87,53.37,53.72,1347422,34.9898705946255,35.1792521263993,34.8527322440307,35.0812961616887,2063307.73829982,0.0,1.0
2018-12-11,53.38,54.52,53.38,53.95,1380658,34.859262641678,35.6037279734786,34.859262641678,35.2314953075783,2114202.03569895,0.0,1.0
2018-12-12,54.1,54.46,53.71,54.05,1102956,35.3294512722889,35.5645455875943,35.0747657640414,35.296799284052,1688956.87453835,0.0,1.0
2018-12-13,53.94,54.57,53.8,54.16,776384,35.2249649099309,35.6363799617155,35.1335393428677,35.3686336581732,1188877.06679286,0.0,1.0
2018-12-14,53.89,54.08,53.44,53.57,782013,35.1923129216941,35.3163904769942,34.8984450275623,34.9833401969781,1197496.75628797,0.0,1.0
2018-12-17,53.43,53.94,53.15,53.68,1154779,34.8919146299149,35.2249649099309,34.7090634957885,35.0551745710992,1768313.45096497,0.0,1.0
2018-12-18,52.78,53.6,52.61,53.37,1264655,34.4674387828357,35.0029313899203,34.3564220228303,34.8527322440307,1936566.60480499,0.0,1.0
2018-12-19,51.81,53.18,51.71,52.89,1157228,33.8339902110405,34.7286546887306,33.7686862345667,34.5392731569568,1772063.60544597,0.0,1.0
2018-12-20,51.33,51.97,51.18,51.74,1236583,33.5205311239665,33.9384765733984,33.4225751592559,33.7882774275088,1893579.94225269,0.0,1.0
2018-12-21,49.42,51.2,49.38,51.19,1467126,32.2732251733183,33.4356359545507,32.2471035827288,33.4291055569033,2246610.51167404,0.0,1.0
2018-12-24,49.12,49.7,48.8,49.07,936298,32.0773132438971,32.4560763074447,31.8683405191811,32.0446612556602,1433753.42599025,0.0,1.0
2018-12-26,50.33,50.34,48.34,49.22,956512,32.8674913592292,32.8740217568766,31.567942227402,32.1426172203708,1464707.1306366,0.0,1.0
2018-12-27,50.16,50.17,49.21,49.87,1107393,32.7564745992239,32.7630049968713,32.1360868227234,32.5670930674501,1695751.25405333,0.0,1.0
2018-12-28,50.38,50.91,50.11,50.45,1084662,32.9001433474661,33.2462544227769,32.723822610987,32.9458561309977,1660943.2665043,0.0,1.0
2018-12-31,49.87,50.14,49.62,50.03,915616,32.9742548712468,33.1527800129199,32.8089538141421,33.0800475477938,1384770.33365253,0.623487,1.0
2019-01-02,50.29,50.48,49.3785,49.51,788871,33.2519606471827,33.3775894505823,32.649272992979,32.7362213490161,1193082.20681902,0.0,1.0
2019-01-03,50.31,50.46,49.71,50.29,836293,33.2651847317511,33.3643653660139,32.8684621946998,33.2519606471827,1264802.86128822,0.0,1.0
2019-01-04,51.18,51.29,50.71,51.0,720948,33.8404324104755,33.9131648756016,33.5296664231186,33.7214156493601,1090356.00350597,0.0,1.0
2019-01-07,51.7,51.83,51.25,51.51,861731,34.1842586092533,34.2702151589477,33.8867167064648,34.0586298058537,1303275.08954488,0.0,1.0
2019-01-08,52.16,52.28,51.52,52.07,689606,34.4884125543259,34.5677570617362,34.0652418481379,34.4289041737683,1042954.61275118,0.0,1.0
2019-01-09,53.36,53.39,52.37,52.47,1424819,35.2818576284285,35.3016937552811,34.6272654422939,34.6933858651358,2154884.88845156,0.0,1.0
2019-01-10,53.77,53.81,52.97,53.2,870746,35.5529513620803,35.579399531217,35.0239879793452,35.1760649518815,1316909.30362358,0.0,1.0
2019-01-11,53.77,53.8,53.34,53.59,598896,35.5529513620803,35.5727874889328,35.2686335438602,35.4339346009649,905765.532431897,0.0,1.0
2019-01-14,53.62,54.03,53.55,53.59,581411,35.4537707278174,35.7248644614691,35.4074864318281,35.4339346009649,879321.357926523,0.0,1.0
2019-01-15,53.96,54.01,53.38,53.74,485300,35.6785801654798,35.7116403769008,35.2950817129969,35.5331152352277,733963.848296199,0.0,1.0
2019-01-16,54.52,54.76,54.05,54.24,583196,36.0488545333944,36.2075435482149,35.7380885460375,35.8637173494371,882020.977685864,0.0,1.0
2019-01-17,55.1,55.26,54.18,54.21,731723,36.4323529858773,36.5381456624243,35.824045095732,35.8438812225845,1106652.02754346,0.0,1.0
2019-01-18,55.24,55.79,55.18,55.59,708867,36.5249215778559,36.8885839034863,36.4852493241508,36.7563430578025,1072084.7954877,0.0,1.0
2019-01-22,55.25,55.26,54.72,54.96,701507,36.5315336201401,36.5381456624243,36.1810953790781,36.3397843938987,1060953.59020548,0.0,1.0
2019-01-23,54.97,55.45,54.71,55.37,786726,36.3463964361828,36.6637744658239,36.1744833367939,36.6108781275504,1189838.12593174,0.0,1.0
2019-01-24,55.05,55.14,54.63,54.94,591955,36.3992927744563,36.458801155014,36.1215869985204,36.3265603093303,895268.019406917,0.0,1.0
2019-01-25,55.62,55.69,55.25,55.55,550088,36.7761791846551,36.8224634806444,36.5315336201401,36.7298948886658,831948.702620151,0.0,1.0
2019-01-28,55.68,55.68,55.16,55.18,421472,36.8158514383602,36.8158514383602,36.4720252395824,36.4852493241508,637430.890313405,0.0,1.0
2019-01-29,56.08,56.22,55.67,55.67,544016,37.0803331297277,37.1729017217064,36.809239396076,36.809239396076,822765.458262323,0.0,1.0
2019-01-30,56.66,56.92,56.27,56.43,489950,37.4638315822107,37.6357446815996,37.2059619331273,37.3117546096743,740996.471198686,0.0,1.0
2019-01-31,56.94,57.0,56.5,56.55,906726,37.6489687661679,37.6886410198731,37.3580389056636,37.3910991170846,1371325.16857659,0.0,1.0
2019-02-01,56.41,57.0,56.41,56.99,626934,37.298530525106,37.6886410198731,37.298530525106,37.6820289775889,948169.979945865,0.0,1.0
2019-02-04,56.65,56.71,56.26,56.48,549697,37.4572195399265,37.4968917936316,37.1993498908431,37.3448148210953,831357.357339533,0.0,1.0
2019-02-05,56.78,56.8,56.3,56.67,499457,37.5431760896209,37.5564001741893,37.2257980599799,37.4704436244948,755374.782152225,0.0,1.0
2019-02-06,56.55,56.9,56.48,56.61,588649,37.3910991170846,37.6225205970312,37.3448148210953,37.4307713707897,890268.05138205,0.0,1.0
2019-02-07,56.25,56.39,55.9,56.3,564982,37.1927378485589,37.2853064405376,36.9613163686124,37.2257980599799,854474.269396422,0.0,1.0
2019-02-08,56.13,56.38,55.63,56.17,589292,37.1133933411487,37.2786943982534,36.7827912269393,37.1398415102854,891240.519452222,0.0,1.0
2019-02-11,55.98,56.27,55.71,56.22,878806,37.0142127068859,37.2059619331273,36.8356875652128,37.1729017217064,1329099.18332122,0.0,1.0
2019-02-12,56.35,56.47,56.23,56.37,779370,37.2588582714008,37.3382027788111,37.1795137639906,37.2720823559692,1178712.97021762,0.0,1.0
2019-02-13,56.29,56.59,56.25,56.47,444915,37.2191860176957,37.4175472862213,37.1927378485589,37.3382027788111,672885.896486098,0.0,1.0
2019-02-14,55.94,56.05,55.51,55.96,1102778,36.9877645377491,37.0604970028752,36.703446719529,37.0009886223175,1667832.64928165,0.0,1.0
2019-02-15,56.47,56.59,56.12,56.2,981677,37.3382027788111,37.4175472862213,37.1067812988645,37.159677637138,1484680.46302054,0.0,1.0
2019-02-19,56.65,56.75,56.09,56.29,1015840,37.4572195399265,37.5233399627684,37.0869451720119,37.2191860176957,1536348.3116695,0.0,1.0
2019-02-20,57.41,57.57,56.71,56.74,642844,37.9597347535248,38.0655274300718,37.4968917936316,37.5167279204842,972232.137016528,0.0,1.0
2019-02-21,57.1,57.47,56.96,57.26,631723,37.7547614427149,37.9994070072299,37.6621928507363,37.860554119262,955412.825339419,0.0,1.0
2019-02-22,57.35,57.4,57.09,57.23,511433,37.9200624998197,37.9531227112406,37.7481494004308,37.8407179924094,773487.189008179,0.0,1.0
2019-02-25,57.18,57.62,57.15,57.51,959840,37.8076577809884,38.0985876414927,37.7878216541359,38.0258551763667,1451654.35843524,0.0,1.0
2019-02-26,55.51,55.93,55.07,55.49,1432237,36.703446719529,36.9811524954649,36.4125168590247,36.6902226349606,2166103.81247105,0.0,1.0
2019-02-27,55.31,55.7,55.24,55.64,1011866,36.5712058738452,36.8290755229286,36.5249215778559,36.7894032692235,1530338.06577392,0.0,1.0
2019-02-28,55.56,55.63,54.9,55.02,1324457,36.73650693095,36.7827912269393,36.3001121401935,36.3794566476038,2003098.20033554,0.0,1.0
2019-03-01,54.63,55.73,54.58,55.65,1289253,36.1215869985204,36.8489116497812,36.0885267870995,36.7960153115076,1949855.95159163,0.0,1.0
2019-03-04,54.69,55.04,54.51,54.77,837680,36.1612592522256,36.3926807321722,36.0422424911102,36.2141555904991,1266900.54902279,0.0,1.0
2019-03-05,54.26,54.71,54.01,54.71,915025,35.8769414340055,36.1744833367939,35.7116403769008,36.1744833367939,1383876.5099675,0.0,1.0
2019-03-06,54.09,54.39,54.0,54.13,928569,35.7645367151743,35.9628979836999,35.7050283346166,35.790984884311,1404360.34751402,0.0,1.0
2019-03-07,53.74,54.22,53.57,54.1,1207208,35.5331152352277,35.8504932648687,35.4207105163965,35.7711487574585,1825771.74814333,0.0,1.0
2019-03-08,53.9,54.13,53.28,53.61,974845,35.6389079117747,35.790984884311,35.228961290155,35.4471586855332,1474347.80072596,0.0,1.0
2019-03-11,54.16,54.3,53.76,53.93,867710,35.8108210111636,35.9033896031422,35.5463393197961,35.6587440386273,1312317.68144466,0.0,1.0
2019-03-12,54.51,54.56,54.08,54.37,652808,36.0422424911102,36.0753027025311,35.7579246728901,35.9496738991315,987301.611124139,0.0,1.0
2019-03-13,54.76,54.87,54.56,54.74,550949,36.2075435482149,36.280276013341,36.0753027025311,36.1943194636465,833250.872151128,0.0,1.0
2019-03-14,54.64,54.8,54.43,54.69,559178,36.1281990408046,36.2339917173516,35.9893461528367,36.1612592522256,845696.346100499,0.0,1.0
2019-03-15,54.78,55.03,54.63,54.81,651261,36.2207676327833,36.386068689888,36.1215869985204,36.2406037596358,984961.940666042,0.0,1.0
2019-03-18,55.19,55.2,54.68,54.8,571033,36.491861366435,36.4984734087192,36.1546472099414,36.2339917173516,863625.753521786,0.0,1.0
2019-03-19,55.22,55.73,55.1,55.51,609377,36.5116974932875,36.8489116497812,36.4323529858773,36.703446719529,921616.913214905,0.0,1.0
2019-03-20,54.77,55.13,54.7,54.98,826096,36.2141555904991,36.4521891127299,36.1678712945098,36.353008478467,1249380.99983947,0.0,1.0
2019-03-21,54.18,54.54,53.98,54.47,743424,35.824045095732,36.0620786179627,35.6918042500482,36.0157943219734,1124348.52659335,0.0,1.0
2019-03-22,53.14,53.84,53.05,53.78,1219565,35.1363926981764,35.5992356580696,35.0768843176187,35.5595634043644,1844460.37635968,0.0,1.0
2019-03-25,52.8,53.2,52.5,53.07,853509,34.911583260514,35.1760649518815,34.7132219919883,35.0901084021871,1290840.20233967,0.0,1.0
2019-03-26,52.76,53.26,52.63,53.17,2901483,34.8851350913772,35.2157372055866,34.7991785416828,35.156228825029,4388179.74128581,0.0,1.0
2019-03-27,52.77,52.93,52.49,52.59,2832078,34.8917471336614,34.9975398102084,34.7066099497042,34.772730372546,4283212.17299609,0.0,1.0
2019-03-28,53.06,53.15,52.67,52.67,803944,35.0834963599029,35.1430047404606,34.8256267108195,34.8256267108195,1215878.49176723,0.0,1.0
2019-03-29,53.28,53.59,53.19,53.55,1079103,35.228961290155,35.4339346009649,35.1694529095973,35.4074864318281,1632026.76815985,0.0,1.0
2019-04-01,53.37,53.48,52.86,53.08,856682,35.7195748276418,35.7931958362804,35.3782410603175,35.5254830775947,1280001.75143794,0.652,1.0
2019-04-02,53.04,53.43,52.87,53.35,834002,35.4987118017261,35.7597317414447,35.3849338792846,35.7061891897075,1246114.68514892,0.0,1.0
2019-04-03,53.24,53.49,53.12,53.24,620068,35.6325681810689,35.7998886552475,35.5522543534632,35.6325681810689,926467.611097958,0.0,1.0
2019-04-04,53.4,53.59,53.15,53.24,940981,35.7396532845432,35.8668168449189,35.5723328103646,35.6325681810689,1405956.1518391,0.0,1.0
2019-04-05,53.3,53.41,53.11,53.36,424514,35.6727250948718,35.7463461035104,35.5455615344961,35.7128820086747,634282.806817378,0.0,1.0
2019-04-08,53.5,53.51,53.23,53.33,905072,35.8065814742147,35.8132742931818,35.6258753621018,35.6928035517732,1352303.12435354,0.0,1.0
2019-04-09,53.33,53.36,53.01,53.36,471443,35.6928035517732,35.7128820086747,35.4786333448247,35.7128820086747,704401.243055365,0.0,1.0
2019-04-10,53.53,53.64,53.12,53.34,476436,35.8266599311161,35.9002809397547,35.5522543534632,35.6994963707404,711861.477710615,0.0,1.0
2019-04-11,53.34,53.7,53.3,53.36,485477,35.6994963707404,35.9404378535575,35.6727250948718,35.7128820086747,725369.985925741,0.0,1.0
2019-04-12,53.82,54.01,53.59,53.73,634809,36.0207516811632,36.1479152415389,35.8668168449189,35.9605163104589,948492.710047097,0.0,1.0
2019-04-15,53.87,54.07,53.75,53.85,413240,36.0542157759989,36.1880721553418,35.9739019483932,36.0408301380647,617437.886828735,0.0,1.0
2019-04-16,54.32,54.46,53.88,53.94,497336,36.3553926295204,36.4490920950604,36.0609085949661,36.1010655087689,743088.977068665,0.0,1.0
2019-04-17,54.58,54.66,54.36,54.63,455827,36.5294059226661,36.5829484744032,36.3821639053889,36.5628700175018,681068.772721618,0.0,1.0
2019-04-18,54.66,54.75,54.46,54.46,370710,36.5829484744032,36.6431838451075,36.4490920950604,36.4490920950604,553892.166843191,0.0,1.0
2019-04-22,54.38,54.69,54.31,54.54,1425526,36.3955495433232,36.6030269313047,36.3486998105532,36.5026346467975,2129933.60047289,0.0,1.0
2019-04-23,54.46,54.48,53.98,54.17,604591,36.4490920950604,36.4624777329947,36.1278367846375,36.2550003450132,903342.826047021,0.0,1.0
2019-04-24,53.77,54.25,53.77,54.2,633205,35.9872875863275,36.3085428967504,35.9872875863275,36.2750788019147,946096.11153177,0.0,1.0
2019-04-25,54.05,54.2,53.63,53.74,436080,36.1746865174075,36.2750788019147,35.8935881207875,35.9672091294261,651564.015313799,0.0,1.0
2019-04-26,54.55,54.56,54.02,54.1,527865,36.5093274657647,36.5160202847318,36.1546080605061,36.2081506122432,788703.538212297,0.0,1.0
2019-04-29,54.72,54.98,54.52,54.53,460283,36.6231053882061,36.7971186813518,36.4892490088632,36.4959418278304,687726.654881401,0.0,1.0
2019-04-30,55.06,55.16,54.64,54.74,415511,36.8506612330889,36.9175894227604,36.5695628364689,36.6364910261404,620831.075873813,0.0,1.0
2019-05-01,54.76,55.33,54.72,55.08,419448,36.6498766640747,37.0313673452018,36.6231053882061,36.8640468710232,626713.500035182,0.0,1.0
2019-05-02,54.27,54.86,54.25,54.79,572780,36.3219285346847,36.7168048537461,36.3085428967504,36.6699551209761,855812.779057599,0.0,1.0
2019-05-03,54.67,54.88,54.4,54.46,389595,36.5896412933704,36.7301904916804,36.4089351812575,36.4490920950604,582108.97666983,0.0,1.0
2019-05-06,54.65,54.68,53.75,54.09,419914,36.5762556554361,36.5963341123375,35.9739019483932,36.2014577932761,627409.768681156,0.0,1.0
2019-05-07,54.1,54.17,53.83,54.05,500213,36.2081506122432,36.2550003450132,36.0274445001304,36.1746865174075,747387.614181255,0.0,1.0
2019-05-08,53.73,54.13,53.73,54.08,435685,35.9605163104589,36.2282290691447,35.9605163104589,36.1947649743089,650973.83051732,0.0,1.0
2019-05-09,53.57,53.7,53.26,53.49,562861,35.8534312069847,35.9404378535575,35.6459538190032,35.7998886552475,840992.417041689,0.0,1.0
2019-05-10,53.95,54.04,53.14,53.69,565796,36.1077583277361,36.1679936984404,35.5656399913975,35.9337450345904,845377.714200345,0.0,1.0
2019-05-13,52.77,53.48,52.57,53.48,611281,35.3180056896132,35.7931958362804,35.1841493102704,35.7931958362804,913338.614119049,0.0,1.0
2019-05-14,52.99,53.24,52.74,52.87,515671,35.4652477068904,35.6325681810689,35.2979272327118,35.3849338792846,770484.010596409,0.0,1.0
2019-05-15,52.92,53.08,52.64,52.7,439880,35.4183979741204,35.5254830775947,35.2309990430404,35.2711559568432,657241.742469808,0.0,1.0
2019-05-16,53.12,53.35,52.99,53.14,493868,35.5522543534632,35.7061891897075,35.4652477068904,35.5656399913975,737907.303969445,0.0,1.0
2019-05-17,53.08,53.13,52.69,52.75,341565,35.5254830775947,35.5589471724304,35.2644631378761,35.3046200516789,510345.493695326,0.0,1.0
2019-05-20,53.17,53.4,52.75,52.75,1414869,35.5857184482989,35.7396532845432,35.3046200516789,35.3046200516789,2114010.56407774,0.0,1.0
2019-05-21,53.51,53.67,53.21,53.26,508572,35.8132742931818,35.9203593966561,35.6124897241675,35.6459538190032,759877.119785749,0.0,1.0
2019-05-22,53.12,53.45,52.83,53.44,509365,35.5522543534632,35.7731173793789,35.3581626034161,35.7664245604118,761061.971794885,0.0,1.0
2019-05-23,52.29,52.58,51.97,52.57,766031,34.9967503791904,35.1908421292375,34.7825801722418,35.1841493102704,1144556.58185389,0.0,1.0
2019-05-24,52.54,52.68,52.45,52.5,889249,35.1640708533689,35.2577703189089,35.1038354826646,35.1372995775004,1328661.36730366,0.0,1.0
2019-05-28,51.82,52.14,50.98,51.91,1258813,34.6821878877346,34.8963580946832,34.1199910944946,34.7424232584389,1880841.2511677,0.0,1.0
2019-05-29,51.61,51.94,51.33,51.67,729555,34.5416386894246,34.7625017153404,34.3542397583446,34.5817956032275,1090056.37771111,0.0,1.0
2019-05-30,51.39,51.73,51.07,51.72,760206,34.3943966721475,34.6219525170304,34.1802264651989,34.6152596980632,1135853.22377922,0.0,1.0
2019-05-31,50.7,51.03,50.57,50.89,774661,33.9325921634146,34.1534551893304,33.8455855168418,34.0597557237904,1157450.99905293,0.0,1.0
2019-06-03,51.38,51.63,50.8,50.86,909910,34.3877038531804,34.5550243273589,33.9995203530861,34.0396772668889,1359531.76750637,0.0,1.0
2019-06-04,52.26,52.3532,51.56,51.81,1242983,34.9766719222889,35.0390489950627,34.5081745945889,34.6754950687675,1857189.03514675,0.0,1.0
2019-06-05,52.1,52.45,51.88,52.45,453993,34.8695868188146,35.1038354826646,34.7223448015375,35.1038354826646,678328.522299482,0.0,1.0
2019-06-06,52.37,52.52,52.14,52.24,475804,35.0502929309275,35.1506852154346,34.8963580946832,34.9632862843546,710917.182036248,0.0,1.0
2019-06-07,52.99,53.23,52.69,52.76,1016870,35.4652477068904,35.6258753621018,35.2644631378761,35.3113128706461,1519344.84556077,0.0,1.0
2019-06-10,53.27,53.435,53.2,53.22,436433,35.6526466379704,35.7630781509282,35.6057969052004,35.6191825431346,652091.446283818,0.0,1.0
2019-06-11,53.24,53.54,53.08,53.44,2453436,35.6325681810689,35.8333527500832,35.5254830775947,35.7664245604118,3665773.7375606,0.0,1.0
2019-06-12,52.65,53.28,52.63,53.18,508957,35.2376918620075,35.6593394569375,35.2243062240732,35.5924112672661,760452.363194977,0.0,1.0
2019-06-13,52.72,52.88,52.55,52.74,525875,35.2845415947775,35.3916266982518,35.1707636723361,35.2979272327118,785730.202149019,0.0,1.0
2019-06-14,52.64,52.8,52.33,52.53,399957,35.2309990430404,35.3380841465146,35.0235216550589,35.1573780344018,597591.242141031,0.0,1.0
2019-06-17,52.63,52.97,52.6,52.67,331745,35.2243062240732,35.4518620689561,35.2042277671718,35.2510774999418,495673.051413219,0.0,1.0
2019-06-18,53.18,53.33,52.85,52.89,429345,35.5924112672661,35.6928035517732,35.3715482413504,35.3983195172189,641500.990999135,0.0,1.0
2019-06-19,53.64,53.68,53.37,53.37,504021,35.9002809397547,35.9270522156232,35.7195748276418,35.7195748276418,753077.294447065,0.0,1.0
2019-06-20,54.12,54.37,53.79,54.14,471727,36.2215362501775,36.3888567243561,36.0006732242618,36.2349218881118,704825.578453341,0.0,1.0
2019-06-21,54.09,54.26,53.94,54.06,525200,36.2014577932761,36.3152357157175,36.1010655087689,36.1813793363747,784721.658509465,0.0,1.0
2019-06-24,54.35,54.52,54.14,54.2,473941,36.3754710864218,36.4892490088632,36.2349218881118,36.2750788019147,708133.601591078,0.0,1.0
2019-06-25,54.14,54.49,54.08,54.49,485304,36.2349218881118,36.4691705519618,36.1947649743089,36.4691705519618,725111.499926271,0.0,1.0
2019-06-26,54.22,54.54,54.07,54.25,509045,36.2884644398489,36.5026346467975,36.1880721553418,36.3085428967504,760583.847402801,0.0,1.0
2019-06-27,54.17,54.59,54.13,54.35,1510475,36.2550003450132,36.5360987416332,36.2282290691447,36.3754710864218,2256859.19104548,0.0,1.0
2019-06-28,54.35,54.45,54.18,54.3,808526,36.8198742658401,36.8876201246549,36.7047063058549,36.7860013364327,1193469.26018074,0.664,1.0
2019-07-01,53.8,54.45,53.77,54.19,409484,36.4472720423587,36.8876201246549,36.4269482847143,36.7114808917364,604441.37422402,0.0,1.0
2019-07-02,53.97,54.12,53.77,54.01,1449714,36.5624400023439,36.6640587905661,36.4269482847143,36.5895383458698,2139930.06415831,0.0,1.0
2019-07-03,54.46,54.51,54.08,54.09,1116591,36.8943947105364,36.9282676399438,36.6369604470401,36.6437350329216,1648205.54279574,0.0,1.0
2019-07-05,54.27,54.45,54.05,54.42,443574,36.7656775787883,36.8876201246549,36.6166366893957,36.8672963670104,654761.793208147,0.0,1.0
2019-07-08,54.15,54.22,54.0,54.11,401666,36.6843825482105,36.7318046493809,36.5827637599883,36.6572842046846,592901.18544086,0.0,1.0
2019-07-09,54.09,54.29,53.8,53.89,556019,36.6437350329216,36.7792267505512,36.4472720423587,36.508243315292,820742.418396483,0.0,1.0
2019-07-10,54.09,54.58,53.99,54.32,558881,36.6437350329216,36.9756897411141,36.5759891741068,36.7995505081957,824967.030867371,0.0,1.0
2019-07-11,54.02,54.28,53.77,54.28,610129,36.5963129317513,36.7724521646697,36.4269482847143,36.7724521646697,900614.459207018,0.0,1.0
2019-07-12,53.52,54.01,53.48,53.98,499553,36.2575836376773,36.5895383458698,36.2304852941514,36.5692145882254,737392.674238143,0.0,1.0
2019-07-15,53.24,53.71,53.06,53.61,451708,36.0678952329959,36.3863007694254,35.9459526871293,36.3185549106106,666768.431166989,0.0,1.0
2019-07-16,53.08,53.47,53.04,53.3,619930,35.9595018588922,36.2237107082699,35.9324035153663,36.1085427482848,915081.764178079,0.0,1.0
2019-07-17,52.91,53.21,52.89,53.15,485177,35.8443338989071,36.0475714753514,35.8307847271441,36.0069239600626,716172.188954604,0.0,1.0
2019-07-18,53.24,53.27,52.79,52.82,545261,36.0678952329959,36.0882189906403,35.7630388683293,35.7833626259738,804862.4809535,0.0,1.0
2019-07-19,53.12,53.39,53.01,53.25,387610,35.9866002024181,36.1695140212181,35.9120797577219,36.0746698188774,572153.053752949,0.0,1.0
2019-07-22,52.9,53.13,52.69,53.12,1363165,35.8375593130256,35.9933747882996,35.6952930095145,35.9866002024181,2012174.65369608,0.0,1.0
2019-07-23,53.11,53.22,52.87,52.93,589861,35.9798256165367,36.0543460612329,35.8172355553812,35.85788307067,870696.763343999,0.0,1.0
2019-07-24,53.47,53.6,52.99,53.0,503333,36.2237107082699,36.3117803247291,35.8985305859589,35.9053051718404,742972.351086486,0.0,1.0
2019-07-25,53.73,54.17,53.3,53.57,1004026,36.3998499411884,36.6979317199735,36.1085427482848,36.2914565670847,1482047.78500905,0.0,1.0
2019-07-26,53.58,53.92,53.52,53.87,330574,36.2982311529662,36.5285670729365,36.2575836376773,36.4946941435291,487961.929752398,0.0,1.0
2019-07-29,53.77,53.86,53.56,53.77,576557,36.4269482847143,36.4879195576476,36.2846819812032,36.4269482847143,851058.662605811,0.0,1.0
2019-07-30,53.58,53.59,53.23,53.51,476503,36.2982311529662,36.3050057388477,36.0611206471144,36.2508090517958,703368.454303142,0.0,1.0
2019-07-31,53.38,53.84,53.08,53.62,644455,36.1627394353366,36.4743703858846,35.9595018588922,36.3253294964921,951283.238967922,0.0,1.0
2019-08-01,52.98,53.75,52.82,53.28,646070,35.8917560000774,36.4133991129513,35.7833626259738,36.0949935765218,953667.148520852,0.0,1.0
2019-08-02,52.61,52.85,52.22,52.79,642663,35.6410963224627,35.8036863836182,35.376887473085,35.7630388683293,948638.058832411,0.0,1.0
2019-08-05,51.73,52.11,51.57,52.03,1458225,35.0449327648925,35.3023670283887,34.9365393907888,35.2481703413369,2152493.193697,0.0,1.0
2019-08-06,51.58,52.08,51.14,51.99,911768,34.9433139766703,35.2820432707443,34.6452321978852,35.221071997811,1345865.29117984,0.0,1.0
2019-08-07,51.87,52.04,50.83,51.03,1336092,35.1397769672332,35.2549449272184,34.4352200355594,34.570711753189,1972212.06340106,0.0,1.0
2019-08-08,52.45,52.76,51.84,52.04,554159,35.532702948359,35.7427151106849,35.1194532095888,35.2549449272184,817996.863121901,0.0,1.0
2019-08-09,52.32,52.8,52.16,52.44,561751,35.4446333318998,35.7698134542108,35.3362399577961,35.5259283624775,829203.452178149,0.0,1.0
2019-08-12,51.96,52.19,51.73,51.96,432237,35.2007482401665,35.3565637154406,35.0449327648925,35.2007482401665,638027.190978079,0.0,1.0
2019-08-13,52.21,52.53,51.7,51.77,1201280,35.3701128872035,35.5868996354109,35.0246090072481,35.0720311084184,1773215.39798339,0.0,1.0
2019-08-14,50.84,51.63,50.69,51.63,861290,34.4419946214409,34.9771869060777,34.3403758332187,34.9771869060777,1271354.46367967,0.0,1.0
2019-08-15,50.61,50.91,50.36,50.78,607319,34.2861791461668,34.4894167226112,34.1168144991298,34.401347106152,896466.604195421,0.0,1.0
2019-08-16,51.02,51.34,50.89,51.0,782433,34.5639371673075,34.7807239155148,34.4758675508482,34.5503879955445,1154953.25277232,0.0,1.0
2019-08-19,51.4,51.54,50.36,51.25,452298,34.8213714308037,34.9162156331444,34.1168144991298,34.7197526425815,667639.333108926,0.0,1.0
2019-08-20,51.02,51.42,50.89,51.26,604290,34.5639371673075,34.8349206025667,34.4758675508482,34.726527228463,891995.482191814,0.0,1.0
2019-08-21,51.27,51.51,51.13,51.43,475644,34.7333018143445,34.8958918755,34.6384576120038,34.8416951884481,702100.480119881,0.0,1.0
2019-08-22,51.53,51.71,51.3,51.43,960425,34.9094410472629,35.0313835931296,34.7536255719889,34.8416951884481,1417688.1314999,0.0,1.0
2019-08-23,50.98,51.72,50.8,51.3,773212,34.5368388237816,35.038158179011,34.4148962779149,34.7536255719889,1141342.08869334,0.0,1.0
2019-08-26,51.23,51.44,50.99,51.1,796430,34.7062034708185,34.8484697743296,34.543613409663,34.6181338543593,1175614.29426604,0.0,1.0
2019-08-27,51.48,52.22,51.26,51.52,1076605,34.8755681178555,35.376887473085,34.726527228463,34.9026664613814,1589182.00881219,0.0,1.0
2019-08-28,52.14,52.39,51.37,51.4,1093165,35.3226907860332,35.4920554330701,34.8010476731593,34.8213714308037,1613626.30738588,0.0,1.0
2019-08-29,53.0,53.27,52.39,52.44,1116601,35.9053051718404,36.0882189906403,35.4920554330701,35.5259283624775,1648220.30384561,0.0,1.0
2019-08-30,53.21,53.58,53.05,53.26,915829,36.0475714753514,36.2982311529662,35.9391781012478,36.0814444047588,1351859.75352935,0.0,1.0
2019-09-03,52.75,52.99,52.46,52.68,1811616,35.7359405248034,35.8985305859589,35.5394775342405,35.688518423633,2674135.41092258,0.0,1.0
2019-09-04,53.71,53.81,53.11,53.19,644492,36.3863007694254,36.4540466282402,35.9798256165367,36.0340223035885,951337.854852417,0.0,1.0
2019-09-05,54.11,54.31,54.0,54.02,682139,36.6572842046846,36.7927759223142,36.5827637599883,36.5963129317513,1006908.77927293,0.0,1.0
2019-09-06,54.68,54.84,54.19,54.24,552137,37.0434355999289,37.1518289740326,36.7114808917364,36.7453538211438,815012.178839534,0.0,1.0
2019-09-09,55.14,55.24,54.88,54.9,1256838,37.355066550477,37.4228124092918,37.1789273175585,37.1924764893215,1855224.83881414,0.0,1.0
2019-09-10,55.44,55.59,55.1,55.23,822842,37.5583041269213,37.6599229151435,37.327968206951,37.4160378234103,1214601.1791651,0.0,1.0
2019-09-11,55.86,56.11,55.45,55.59,793826,37.8428367339435,38.0122013809804,37.5650787128028,37.6599229151435,1171770.51688163,0.0,1.0
2019-09-12,56.2,56.46,55.61,55.64,686388,38.0731726539138,38.2493118868322,37.6734720869065,37.6937958445509,1013180.74935987,0.0,1.0
2019-09-13,56.47,56.82,56.3,56.42,1267868,38.2560864727137,38.4931969785655,38.1409185127286,38.2222135433063,1871506.2768134,0.0,1.0
2019-09-16,56.22,56.39,55.86,56.14,674796,38.0867218256767,38.2018897856619,37.8428367339435,38.0325251386249,996069.740358285,0.0,1.0
2019-09-17,56.45,56.62,55.95,56.1,492493,38.2425373009508,38.3577052609359,37.9038080068768,38.005426795099,726971.373034623,0.0,1.0
2019-09-18,56.18,56.57,56.02,56.33,708472,38.0596234821508,38.3238323315285,37.9512301080471,38.161242270373,1045779.05187807,0.0,1.0
2019-09-19,56.21,56.52,56.12,56.12,615999,38.0799472397952,38.2899594021211,38.0189759668619,38.0189759668619,909279.195476801,0.0,1.0
2019-09-20,56.26,56.67,56.15,56.31,885290,38.1138201692026,38.3915781903433,38.0392997245064,38.14769309861,1306780.98335169,0.0,1.0
2019-09-23,56.45,56.46,56.07,56.25,924535,38.2425373009508,38.2493118868322,37.9851030374545,38.1070455833212,1364710.72354037,0.0,1.0
2019-09-24,56.83,57.15,56.6,56.61,1324959,38.499971564447,38.7167583126543,38.3441560891729,38.3509306750544,1955778.5865882,0.0,1.0
2019-09-25,57.05,57.15,56.61,56.75,2763049,38.6490124538395,38.7167583126543,38.3509306750544,38.4457748773951,4078550.40638536,0.0,1.0
2019-09-26,57.35,57.52,57.21,57.36,1163490,38.8522500302839,38.967417990269,38.7574058279432,38.8590246161654,1717433.39054982,0.0,1.0
2019-09-27,57.56,57.72,57.33,57.57,3050435,38.994516333795,39.1029097078986,38.8387008585209,39.0012909196764,4502762.31398796,0.0,1.0
2019-09-30,56.85,57.17,56.82,57.0,725066,38.9735151175624,39.192891104152,38.9529486188196,39.0763476112762,1057641.37455041,0.679,1.0
2019-10-01,56.41,56.97,56.12,56.77,851418,38.6718731360016,39.0557811125335,38.4730636481548,38.918671120915,1241948.8761533,0.0,1.0
2019-10-02,55.48,56.04,55.27,55.98,2319021,38.0343116749755,38.4182196515074,37.8903461837761,38.3770866540218,3382716.27417543,0.0,1.0
2019-10-03,55.36,55.4,54.82,55.4,783461,37.9520456800044,37.9794676783281,37.5818487026345,37.9794676783281,1142821.16241369,0.0,1.0
2019-10-04,55.82,55.86,55.28,55.45,817343,38.267398660727,38.2948206590507,37.897201683357,38.0137451762328,1192244.25638378,0.0,1.0
2019-10-07,55.78,55.95,55.69,55.78,418485,38.2399766624033,38.3565201552791,38.178277166175,38.2399766624033,610436.91281722,0.0,1.0
2019-10-08,55.67,55.82,55.4,55.63,826966,38.1645661670131,38.267398660727,37.9794676783281,38.1371441686894,1206281.16191693,0.0,1.0
2019-10-09,56.1,56.26,55.8,55.96,1522960,38.4593526489929,38.5690406422878,38.2536876615652,38.36337565486,2221515.70723948,0.0,1.0
2019-10-10,56.26,56.58,56.11,56.17,640523,38.5690406422878,38.7884166288774,38.4662081485739,38.5073411460594,934319.94625476,0.0,1.0
2019-10-11,56.93,57.34,56.7,56.7,706355,39.0283591142098,39.3094345970277,38.8706826238485,38.8706826238485,1030347.95883486,0.0,1.0
2019-10-14,56.84,56.91,56.52,56.8,778528,38.9666596179814,39.0146481150479,38.7472836313918,38.9392376196577,1135625.47967493,0.0,1.0
2019-10-15,57.24,57.66,56.92,57.04,611968,39.2408796012185,39.5288105836173,39.0215036146288,39.1037696096,892667.25608547,0.0,1.0
2019-10-16,57.37,57.59,57.25,57.25,457303,39.3300010957705,39.4808220865509,39.2477351007994,39.2477351007994,667060.065574759,0.0,1.0
2019-10-17,57.43,57.64,57.32,57.61,475844,39.3711340932561,39.5150995844555,39.2957235978659,39.4945330857127,694105.50519755,0.0,1.0
2019-10-18,57.59,57.68,57.45,57.51,542895,39.4808220865509,39.5425215827792,39.3848450924179,39.4259780899035,791911.652231033,0.0,1.0
2019-10-21,57.56,57.84,57.16,57.77,1482678,39.4602555878081,39.652209576074,39.1860356045711,39.6042210790075,2162757.0427184,0.0,1.0
2019-10-22,57.41,57.68,57.32,57.58,752463,39.3574230940942,39.5425215827792,39.2957235978659,39.4739665869699,1097604.90992314,0.0,1.0
2019-10-23,57.43,57.54,57.29,57.5,697328,39.3711340932561,39.4465445886462,39.2751570991231,39.4191225903225,1017180.42830927,0.0,1.0
2019-10-24,57.45,57.52,57.2,57.52,466389,39.3848450924179,39.4328335894844,39.2134576028948,39.4328335894844,680313.658391365,0.0,1.0
2019-10-25,57.54,57.66,57.28,57.36,500685,39.4465445886462,39.5288105836173,39.2683015995422,39.3231455961896,730340.647081472,0.0,1.0
2019-10-28,57.56,57.81,57.42,57.7,541063,39.4602555878081,39.6316430773312,39.3642785936751,39.556232581941,789239.345160814,0.0,1.0
2019-10-29,57.67,57.87,57.41,57.45,508100,39.5356660831983,39.6727760748168,39.3574230940942,39.3848450924179,741156.780774529,0.0,1.0
2019-10-30,57.53,57.68,57.28,57.68,433132,39.4396890890653,39.5425215827792,39.2683015995422,39.5425215827792,631802.241232895,0.0,1.0
2019-10-31,57.33,57.63,57.16,57.39,561585,39.3025790974468,39.5082440848746,39.1860356045711,39.3437120949323,819174.435605716,0.0,1.0
2019-11-01,57.68,57.73,57.35,57.49,411912,39.5425215827792,39.5767990806838,39.3162900966086,39.4122670907416,600848.990124775,0.0,1.0
2019-11-04,58.0,58.11,57.79,57.79,2226567,39.7618975693688,39.837308064759,39.6179320781694,39.6179320781694,3247855.20546901,0.0,1.0
2019-11-05,57.98,58.2,57.91,58.05,535171,39.748186570207,39.8990075609873,39.7001980731405,39.7961750672734,780644.78552231,0.0,1.0
2019-11-06,58.0,58.06,57.76,57.9,473476,39.7618975693688,39.8030305668544,39.5973655794266,39.6933425735596,690651.344093685,0.0,1.0
2019-11-07,57.99,58.22,57.94,58.07,385849,39.7550420697879,39.9127185601492,39.7207645718833,39.8098860664353,562831.337738775,0.0,1.0
2019-11-08,57.83,57.87,57.59,57.71,390438,39.6453540764931,39.6727760748168,39.4808220865509,39.563088081522,569525.233560413,0.0,1.0
2019-11-11,57.86,57.97,57.67,57.71,1184167,39.6659205752359,39.741331070626,39.5356660831983,39.563088081522,1727324.15197684,0.0,1.0
2019-11-12,57.7,58.01,57.61,57.84,320753,39.556232581941,39.7687530689497,39.4945330857127,39.652209576074,467876.915772039,0.0,1.0
2019-11-13,57.41,57.62,57.33,57.49,1005394,39.3574230940942,39.5013885852936,39.3025790974468,39.4122670907416,1466551.03414688,0.0,1.0
2019-11-14,57.45,57.46,57.21,57.31,430256,39.3848450924179,39.3917005919988,39.2203131024757,39.288868098285,627607.069216545,0.0,1.0
2019-11-15,57.48,57.61,57.39,57.52,711854,39.4054115911607,39.4945330857127,39.3437120949323,39.4328335894844,1038369.25609422,0.0,1.0
2019-11-18,57.75,57.84,57.37,57.4,567143,39.5905100798457,39.652209576074,39.3300010957705,39.3505675945133,827281.795156089,0.0,1.0
2019-11-19,57.62,57.87,57.58,57.79,411079,39.5013885852936,39.6727760748168,39.4739665869699,39.6179320781694,599633.907270249,0.0,1.0
2019-11-20,57.3,57.51,57.22,57.44,695356,39.282012598704,39.4259780899035,39.2271686020566,39.377989592837,1014303.90563325,0.0,1.0
2019-11-21,57.29,57.46,57.12,57.43,1252858,39.2751570991231,39.3917005919988,39.1586136062474,39.3711340932561,1827522.53896401,0.0,1.0
2019-11-22,56.85,57.4,56.79,57.38,1179676,38.9735151175624,39.3505675945133,38.9323821200768,39.3368565953514,1720773.20707926,0.0,1.0
2019-11-25,56.99,57.09,56.72,56.94,851992,39.0694921116953,39.1380471075046,38.8843936230103,39.0352146137907,1242786.16013709,0.0,1.0
2019-11-26,56.6,57.27,56.3,56.84,1041878,38.8021276280392,39.2614460999612,38.5964626406115,38.9666596179814,1519769.6210191,0.0,1.0
2019-11-27,56.41,56.84,56.4,56.59,1161224,38.6718731360016,38.9666596179814,38.6650176364207,38.7952721284583,1693857.59023445,0.0,1.0
2019-11-29,56.12,56.43,56.1,56.34,438348,38.4730636481548,38.6855841351635,38.4593526489929,38.6238846389352,639410.73123195,0.0,1.0
2019-12-02,56.14,56.35,55.91,56.27,749599,38.4867746473166,38.6307401385161,38.3290981569554,38.5758961418687,1093427.24210157,0.0,1.0
2019-12-03,55.6,55.78,55.32,55.74,946649,38.1165776699467,38.2399766624033,37.9246236816807,38.2125546640796,1380860.7072691,0.0,1.0
2019-12-04,56.23,56.24,55.62,55.81,756175,38.548474143545,38.5553296431259,38.1302886691085,38.2605431611461,1103019.54084271,0.0,1.0
2019-12-05,56.82,56.84,56.21,56.44,1471046,38.9529486188196,38.9666596179814,38.5347631443831,38.6924396347444,2145789.64324198,0.0,1.0
2019-12-06,56.71,57.02,56.61,56.82,662420,38.8775381234294,39.0900586104381,38.8089831276202,38.9529486188196,966260.725685228,0.0,1.0
2019-12-09,56.67,56.76,56.42,56.64,595031,38.8501161251057,38.911815621334,38.6787286355826,38.8295496263629,867961.54383202,0.0,1.0
2019-12-10,56.37,56.65,56.07,56.65,668471,38.6444511376779,38.8364051259439,38.4387861502502,38.8364051259439,975087.215904608,0.0,1.0
2019-12-11,56.57,56.62,56.38,56.51,492792,38.7815611292964,38.8158386272011,38.6513066372589,38.7404281318109,718827.262962886,0.0,1.0
2019-12-12,56.73,57.09,56.51,56.65,972679,38.8912491225913,39.1380471075046,38.7404281318109,38.8364051259439,1418830.22311944,0.0,1.0
2019-12-13,55.97,56.7,55.75,56.53,1271282,38.3702311544409,38.8706826238485,38.2194101636605,38.7541391309727,1854397.31268767,0.0,1.0
2019-12-16,56.28,56.59,56.28,56.42,682576,38.5827516414496,38.7952721284583,38.5827516414496,38.6787286355826,995661.938189246,0.0,1.0
2019-12-17,56.58,56.59,56.06,56.25,770369,38.7884166288774,38.7952721284583,38.4319306506692,38.5621851427068,1123724.08590532,0.0,1.0
2019-12-18,56.13,56.69,55.94,56.67,805850,38.4799191477357,38.8638271242676,38.3496646556981,38.8501161251057,1175479.61383026,0.0,1.0
2019-12-19,55.89,56.3,55.84,56.08,702212,38.3153871577935,38.5964626406115,38.2811096598889,38.4456416498311,1024304.635586,0.0,1.0
2019-12-20,55.98,56.19,55.86,55.87,617322,38.3770866540218,38.5210521452213,38.2948206590507,38.3016761586317,900477.044324532,0.0,1.0
2019-12-23,55.76,56.05,55.7,55.99,813523,38.2262656632415,38.4250751510883,38.1851326657559,38.3839421536028,1186672.08771115,0.0,1.0
2019-12-24,55.77,55.79,55.5,55.76,267845,38.2331211628224,38.2468321619842,38.0480226741374,38.2262656632415,390700.92097334,0.0,1.0
2019-12-26,55.84,55.86,55.62,55.82,253815,38.2811096598889,38.2948206590507,38.1302886691085,38.267398660727,370235.599906096,0.0,1.0
2019-12-27,56.1,56.13,55.95,56.03,588230,38.4593526489929,38.4799191477357,38.3565201552791,38.4113641519265,858041.041438698,0.0,1.0
2019-12-30,56.19,56.34,55.97,56.21,674075,38.5210521452213,38.6238846389352,38.3702311544409,38.5347631443831,983261.674868315,0.0,1.0
2019-12-31,56.49,56.56,56.21,56.27,623268,38.726717132649,38.7747056297155,38.5347631443831,38.5758961418687,909150.37283956,0.0,1.0
2020-01-02,56.72,56.78,56.51,56.6,738096,38.8843936230103,38.9255266204959,38.7404281318109,38.8021276280392,1076648.01271907,0.0,1.0
2020-01-03,56.65,56.73,56.29,56.38,794055,38.8364051259439,38.8912491225913,38.5896071410305,38.6513066372589,1158274.44904137,0.0,1.0
2020-01-06,55.86,55.95,55.54,55.86,1310202,38.7692212300508,38.8316850666191,38.5471275889191,38.7692212300508,1887783.17948957,0.692,1.0
2020-01-07,55.2,55.6,55.05,55.56,1425741,38.3111530952167,38.5887701466313,38.2070467009362,38.5610084414898,2054255.66295017,0.0,1.0
2020-01-08,55.55,55.93,55.17,55.17,764279,38.5540680152045,38.8178042140483,38.2903318163606,38.2903318163606,1101198.93011697,0.0,1.0
2020-01-09,55.33,55.71,55.17,55.64,870495,38.4013786369264,38.6651148357703,38.2903318163606,38.6165318517727,1254238.52110574,0.0,1.0
2020-01-10,55.15,55.33,54.95,55.33,783377,38.2764509637898,38.4013786369264,38.1376424380825,38.4013786369264,1128715.97188755,0.0,1.0
2020-01-13,55.34,55.35,55.03,55.23,786430,38.4083190632118,38.4152594894971,38.1931658483655,38.3319743740728,1133114.83713655,0.0,1.0
2020-01-14,55.17,55.46,55.11,55.29,685798,38.2903318163606,38.4916041786362,38.2486892586484,38.373616931785,988120.861460745,0.0,1.0
2020-01-15,55.37,55.39,54.99,55.17,628893,38.4291403420679,38.4430211946386,38.165404143224,38.2903318163606,906130.220453592,0.0,1.0
2020-01-16,55.63,55.64,55.35,55.49,591147,38.6095914254874,38.6165318517727,38.4152594894971,38.5124254574923,851744.512071973,0.0,1.0
2020-01-17,55.47,55.72,55.36,55.64,562209,38.4985446049215,38.6720552620557,38.4221999157825,38.6165318517727,810049.666812946,0.0,1.0
2020-01-21,55.53,55.72,55.47,55.52,505049,38.5401871626337,38.6720552620557,38.4985446049215,38.5332467363484,727691.61321539,0.0,1.0
2020-01-22,55.82,55.88,55.49,55.66,717971,38.7414595249093,38.7831020826215,38.5124254574923,38.6304127043435,1034476.80369997,0.0,1.0
2020-01-23,55.93,55.97,55.5,55.68,574723,38.8178042140483,38.8455659191898,38.5193658837776,38.6442935569142,828080.259582712,0.0,1.0
2020-01-24,55.79,56.09,55.56,55.95,637866,38.7206382460532,38.9288510346142,38.5610084414898,38.8316850666191,919058.821134679,0.0,1.0
2020-01-27,55.53,55.58,54.99,54.99,811597,38.5401871626337,38.5748892940605,38.165404143224,38.165404143224,1169376.2985587,0.0,1.0
2020-01-28,55.58,55.67,55.37,55.67,567190,38.5748892940605,38.6373531306288,38.4291403420679,38.6373531306288,817226.459412132,0.0,1.0
2020-01-29,55.27,55.68,55.26,55.58,545876,38.3597360792142,38.6442935569142,38.3527956529289,38.5748892940605,786516.530189278,0.0,1.0
2020-01-30,55.11,55.24,54.675,54.99,776280,38.2486892586484,38.3389148003581,37.946780715235,38.165404143224,1118490.37520487,0.0,1.0
2020-01-31,54.62,54.76,54.37,54.7,913428,37.9086083706655,38.0057743386606,37.7350977135313,37.9641317809484,1316097.83382624,0.0,1.0
2020-02-03,54.35,54.88,54.33,54.73,491588,37.7212168609606,38.089059454085,37.7073360083899,37.9849530598045,708296.55094323,0.0,1.0
2020-02-04,54.94,55.05,54.82,54.99,569838,38.1307020117972,38.2070467009362,38.0474168963728,38.165404143224,821041.787017559,0.0,1.0
2020-02-05,55.15,55.27,54.915,55.21,626328,38.2764509637898,38.3597360792142,38.1133509460838,38.318093521502,902434.482044256,0.0,1.0
2020-02-06,55.66,55.75,55.21,55.25,1263247,38.6304127043435,38.6928765409118,38.318093521502,38.3458552266435,1820128.83367654,0.0,1.0
2020-02-07,55.91,55.96,55.4,55.43,1119086,38.8039233614776,38.8386254929044,38.449961620924,38.4707828997801,1612416.80840227,0.0,1.0
2020-02-10,55.85,55.97,55.75,55.8,719915,38.7622808037654,38.8455659191898,38.6928765409118,38.7275786723386,1037277.78438915,0.0,1.0
2020-02-11,55.93,56.12,55.88,56.0,494462,38.8178042140483,38.9496723134703,38.7831020826215,38.8663871980459,712437.506962114,0.0,1.0
2020-02-12,56.3,56.34,55.99,56.05,507664,39.0745999866069,39.1023616917483,38.8594467717605,38.9010893294727,731459.393309119,0.0,1.0
2020-02-13,56.27,56.36,56.12,56.14,534540,39.0537787077508,39.116242544319,38.9496723134703,38.963553166041,770183.239503799,0.0,1.0
2020-02-14,56.4,56.52,56.26,56.3,575969,39.1440042494605,39.2272893648849,39.0468382814654,39.0745999866069,829875.538357773,0.0,1.0
2020-02-18,56.31,56.39,56.11,56.18,558297,39.0815404128922,39.1370638231751,38.9427318871849,38.9913148711825,804413.125426073,0.0,1.0
2020-02-19,56.4,56.59,56.36,56.47,489555,39.1440042494605,39.2758723488825,39.116242544319,39.1925872334581,705367.336055829,0.0,1.0
2020-02-20,56.26,56.59,56.18,56.37,655841,39.0468382814654,39.2758723488825,38.9913148711825,39.1231829706044,944957.806673797,0.0,1.0
2020-02-21,56.16,56.33,56.02,56.12,671611,38.9774340186117,39.0954212654629,38.8802680506166,38.9496723134703,967679.753931206,0.0,1.0
2020-02-24,54.99,55.43,54.88,55.12,1074735,38.165404143224,38.4707828997801,38.089059454085,38.2556296849337,1548514.3935124,0.0,1.0
2020-02-25,54.41,55.43,54.2,55.43,1352054,37.7628594186728,38.4707828997801,37.6171104666801,38.4707828997801,1948084.95099351,0.0,1.0
2020-02-26,54.42,55.2,54.31,54.63,1106604,37.7697998449582,38.3111530952167,37.6934551558192,37.9155487969508,1594432.32231051,0.0,1.0
2020-02-27,53.41,53.88,52.68,53.79,2363929,37.0688167901363,37.3950168255484,36.5621656713046,37.3325529889802,3406028.5388876,0.0,1.0
2020-02-28,52.35,52.85,51.22,52.15,2388389,36.3331316038875,36.6801529181558,35.5488634336413,36.1943230781802,3441271.33089244,0.0,1.0
2020-03-02,52.93,53.05,51.68,52.24,1867053,36.7356763284387,36.8189614438631,35.8681230427681,36.2567869147485,2690112.85940302,0.0,1.0
2020-03-03,52.09,53.34,51.99,52.96,1996453,36.1526805204681,37.0202338061387,36.0832762576144,36.7564976072948,2876556.73861091,0.0,1.0
2020-03-04,52.77,52.84,52.12,52.72,2995933,36.6246295078729,36.6732124918705,36.1735017993241,36.5899273764461,4316641.1929441,0.0,1.0
2020-03-05,51.19,52.01,50.74,51.92,2698149,35.5280421547852,36.0971571101851,35.2157229719437,36.0346932736168,3887583.97404111,0.0,1.0
2020-03-06,50.01,50.56,49.74,50.24,3020207,34.7090718531121,35.0907952988072,34.5216803434072,34.8687016576755,4351615.98988298,0.0,1.0
2020-03-09,43.39,47.94,43.32,45.56,3372872,30.1145096522002,33.2724036120414,30.0659266682026,31.6205821561245,4859747.60240891,0.0,1.0
2020-03-10,43.97,45.17,42.52,45.06,4336389,30.5170543767514,31.3499055309952,29.5106925653734,31.2735608418562,6248015.35482591,0.0,1.0
2020-03-11,42.54,43.87,42.36,42.92,4355364,29.5245734179441,30.4476501138977,29.3996457448076,29.788309616788,6275355.17405289,0.0,1.0
2020-03-12,36.8,39.95,35.34,39.95,3681326,25.5407687301444,27.7270030100345,24.5274664924811,27.7270030100345,5304178.51676127,0.0,1.0
2020-03-13,42.81,42.83,38.19,38.6,4117270,29.711964927649,29.7258457802197,26.5054879838102,26.7900454615102,5932301.31797772,0.0,1.0
2020-03-16,37.59,40.19,36.77,36.87,3167311,26.0890624066883,27.8935732408833,25.5199474512884,25.589351714142,4563568.3887006,0.0,1.0
2020-03-17,37.92,39.27,35.92,38.08,2159322,26.3180964741054,27.2550540226297,24.9300112170323,26.4291432946712,3111223.88051749,0.0,1.0
2020-03-18,34.93,36.66,33.09,36.14,2719447,24.2429090147811,25.4436027621493,22.9658705782739,25.0827005953103,3918270.84992497,0.0,1.0
2020-03-19,35.04,35.21,33.18,34.24,1816995,24.3192537039201,24.4372409507714,23.0283344148422,23.7640196010909,2617987.60665658,0.0,1.0
2020-03-20,34.83,38.44,34.12,36.27,2305364,24.1735047519275,26.6789986409444,23.6807344856665,25.1729261370201,3321646.11395861,0.0,1.0
2020-03-23,32.16,34.99,31.94,34.25,3252399,22.3204109337349,24.2845515724933,22.1677215554569,23.7709600273763,4686166.04553246,0.0,1.0
2020-03-24,36.47,36.66,34.0,34.22,2795303,25.3117346627274,25.4436027621493,23.5974493702421,23.7501387485202,4027566.73015058,0.0,1.0
2020-03-25,39.95,41.46,36.38,37.24,3979202,27.7270030100345,28.7750073791247,25.2492708261591,25.8461474867005,5733368.29236353,0.0,1.0
2020-03-26,41.4,42.66,40.32,40.48,2686560,28.7333648214125,29.6078585333685,27.983798782593,28.0948456031589,3870886.15243261,0.0,1.0
2020-03-27,38.74,40.19,38.51,39.78,1750245,26.8872114295053,27.8935732408833,26.7275816249419,27.6090157631833,2521811.95799253,0.0,1.0
2020-03-30,38.73,38.97,37.31,38.5,1829900,26.88027100322,27.0468412340687,25.8947304706981,26.7206411986566,2636581.56539829,0.0,1.0
2020-03-31,40.6,41.01,38.51,38.52,2103712,28.1781307185833,28.4626881962832,26.7275816249419,26.7345220512273,3031099.11913611,0.0,1.0
2020-04-01,38.3,39.57,38.15,39.04,2991570,26.5818326729492,27.4632668111906,26.4777262786688,27.0954242180663,4310354.83556401,0.0,1.0
2020-04-02,38.84,39.62,38.09,38.5,1886670,26.956615692359,27.4979689426175,26.4360837209566,26.7206411986566,2718377.69385758,0.0,1.0
2020-04-03,38.6,39.11,37.99,38.66,1526959,26.7900454615102,27.1440072020638,26.3666794581029,26.8316880192224,2200093.96716707,0.0,1.0
2020-04-06,39.18,39.63,38.71,39.26,2538078,27.6326132125536,27.9499862586396,27.3011346977526,27.6890350874133,3598714.86909617,0.634,1.0
2020-04-07,39.69,41.66,39.42,41.13,2251161,27.9923026647843,29.3816913332052,27.8018788371328,29.0078964122595,3191898.18572535,0.0,1.0
2020-04-08,40.2,40.47,39.1,39.87,1978278,28.3519921170151,28.5424159446667,27.5761913376938,28.1192518832187,2804980.16759369,0.0,1.0
2020-04-09,41.06,41.54,40.28,41.17,2069828,28.9585272717573,29.2970585209156,28.4084139918749,29.0361073496894,2934787.97738745,0.0,1.0
2020-04-13,40.18,41.11,39.81,41.02,2708002,28.3378866483002,28.9937909435446,28.0769354770739,28.9303163343274,3839648.37287987,0.0,1.0
2020-04-14,40.03,40.98,39.48,40.79,1723916,28.2320956329382,28.9021053968975,27.8441952432776,28.7681034441057,2444322.88616536,0.0,1.0
2020-04-15,38.12,38.94,38.05,38.5,1514515,26.8850233706621,27.4633475879744,26.8356542301598,27.1530272762458,2147415.34734914,0.0,1.0
2020-04-16,36.82,38.32,36.76,38.01,1786163,25.9681679041915,27.0260780578114,25.9258514980467,26.80744329273,2532582.27159663,0.0,1.0
2020-04-17,38.84,38.93,37.99,38.54,1596709,27.3928202443997,27.4562948536169,26.7933378240151,27.1812382136757,2263957.38031679,0.0,1.0
2020-04-20,38.75,39.42,37.2,37.92,2099771,27.3293456351825,27.8018788371328,26.2361718097752,26.7439686835128,2977243.8512122,0.0,1.0
2020-04-21,37.08,38.45,37.03,37.65,1584412,26.1515389974856,27.1177636044585,26.1162753256983,26.5535448558612,2246521.58963374,0.0,1.0
2020-04-22,37.42,38.01,37.19,37.77,1309205,26.3913319656395,26.80744329273,26.2291190754177,26.6381776681508,1856308.39564232,0.0,1.0
2020-04-23,37.54,38.16,37.43,37.78,1100228,26.4759647779291,26.913234308092,26.3983846999969,26.6452304025083,1560002.04209482,0.0,1.0
2020-04-24,37.81,37.91,37.06,37.73,1167421,26.6663886055807,26.7369159491553,26.1374335287707,26.6099667307209,1655274.31040146,0.0,1.0
2020-04-27,38.77,38.93,37.83,38.08,1876383,27.3434511038974,27.4562948536169,26.6804940742956,26.8568124332322,2660504.28797669,0.0,1.0
2020-04-28,39.62,39.94,39.08,39.78,1653775,27.9429335242821,28.168621023721,27.5620858689789,28.0557772740015,2344870.67877328,0.0,1.0
2020-04-29,41.64,41.73,40.54,40.72,1128906,29.3675858644903,29.4310604737075,28.591785085169,28.7187343036034,1600664.28534186,0.0,1.0
2020-04-30,40.14,41.23,40.12,40.97,1361057,28.3096757108703,29.0784237558342,28.2955702421554,28.8950526625401,1929828.81676113,0.0,1.0
2020-05-01,38.65,39.11,38.49,39.11,1462624,27.2588182916078,27.5832440720513,27.1459745418884,27.5832440720513,2073839.62852873,0.0,1.0
2020-05-04,38.08,38.72,37.49,38.31,1980988,26.8568124332322,27.3081874321101,26.4407011061417,27.019025323454,2808822.64891036,0.0,1.0
2020-05-05,37.82,38.8,37.77,38.61,1148362,26.6734413399381,27.3646093069698,26.6381776681508,27.230607354178,1628250.74899393,0.0,1.0
2020-05-06,37.4,38.15,37.2,37.99,1583898,26.3772264969245,26.9061815737345,26.2361718097752,26.7933378240151,2245792.79428438,0.0,1.0
2020-05-07,37.45,38.31,37.42,37.88,1000504,26.4124901687119,27.019025323454,26.3913319656395,26.7157577460829,1418604.40120051,0.0,1.0
2020-05-08,38.06,38.14,37.66,37.96,1126088,26.8427069645173,26.899128839377,26.5605975902187,26.7721796209427,1596668.67192844,0.0,1.0
2020-05-11,38.08,38.18,37.22,37.65,1313452,26.8568124332322,26.9273397768069,26.2502772784901,26.5535448558612,1862330.17355815,0.0,1.0
2020-05-12,37.51,38.74,37.48,38.43,1135302,26.4548065748567,27.322292900825,26.4336483717843,27.1036581357436,1609733.10840511,0.0,1.0
2020-05-13,35.81,37.61,35.34,37.47,3050065,25.2558417340874,26.5253339184313,24.9243632192864,26.4265956374268,4324656.00632046,0.0,1.0
2020-05-14,36.02,36.55,34.73,35.31,2477339,25.4039491555942,25.7777440765399,24.494146423481,24.903205016214,3512593.6614603,0.0,1.0
2020-05-15,35.44,36.02,35.29,35.81,1432330,24.9948905628611,25.4039491555942,24.8890995474991,25.2558417340874,2030886.07538954,0.0,1.0
2020-05-18,38.31,38.73,36.55,36.64,1522912,27.019025323454,27.3152401664676,25.7777440765399,25.8412186857571,2159321.36787167,0.0,1.0
2020-05-19,36.65,38.0,36.64,37.97,2235211,25.8482714201145,26.8003905583725,25.8412186857571,26.7792323553001,3169282.84365861,0.0,1.0
2020-05-20,37.14,37.56,37.03,37.26,1048885,26.1938554036304,26.490070246644,26.1162753256983,26.27848821592,1487203.32687646,0.0,1.0
2020-05-21,36.86,37.32,36.29,37.08,1021770,25.9963788416213,26.3208046220648,25.5943729832458,26.1515389974856,1448757.24536299,0.0,1.0
2020-05-22,36.54,36.86,35.76,36.86,1375543,25.7706913421824,25.9963788416213,25.2205780623,25.9963788416213,1950368.368183,0.0,1.0
2020-05-26,40.45,40.77,38.33,38.63,2581093,28.5283104759518,28.7539979753907,27.0331307921689,27.2447128228929,3659705.39818716,0.0,1.0
2020-05-27,42.15,42.37,41.3,41.54,2131209,29.7272753167211,29.8824354725854,29.1277928963364,29.2970585209156,3021819.47026514,0.0,1.0
2020-05-28,41.6,42.53,41.32,42.4,2423482,29.3393749270604,29.9952792223048,29.1418983650514,29.9035936756578,3436230.37132309,0.0,1.0
2020-05-29,40.02,41.12,39.68,41.12,1592949,28.2250428985807,29.0008436779021,27.9852499304269,29.0008436779021,2258626.11472614,0.0,1.0
2020-06-01,41.42,41.8,40.27,40.27,1340788,29.212425708626,29.4804296142098,28.4013612575174,28.4013612575174,1901089.60871405,0.0,1.0
2020-06-02,42.23,42.64,41.94,42.21,1112988,29.7836971915808,30.072859300237,29.5791678952143,29.7695917228659,1578094.31574822,0.0,1.0
2020-06-03,43.7,44.01,43.01,43.1,1468294,30.8204491421284,31.0390839072099,30.3338104714632,30.3972850806804,2081879.06360825,0.0,1.0
2020-06-04,43.75,43.98,42.87,43.63,1301474,30.8557128139157,31.0179257041375,30.2350721904587,30.7710800016261,1845346.68971642,0.0,1.0
2020-06-05,45.04,46.05,44.77,45.76,1316378,31.7655155460289,32.477841716133,31.5750917183773,32.2733124197665,1866478.91906832,0.0,1.0
2020-06-08,45.61,46.16,45.04,46.04,1764222,32.1675214044045,32.5554217940651,31.7655155460289,32.4707889817755,2501472.35182945,0.0,1.0
2020-06-09,45.29,45.7,44.39,44.83,1386312,31.9418339049656,32.2309960136217,31.3070878127936,31.6174081245221,1965637.62327496,0.0,1.0
2020-06-10,44.8,45.43,44.44,45.1,1585149,31.5962499214497,32.0405721859701,31.3423514845809,31.8078319521737,2247566.5744051,0.0,1.0
2020-06-11,42.09,43.5,41.8,42.85,2022494,29.6849589105763,30.6793944549791,29.4804296142098,30.2209667217437,2867673.58231615,0.0,1.0
2020-06-12,43.02,43.86,42.56,43.4,2116086,30.3408632058207,30.9332928918479,30.0164374253772,30.6088671114044,3000376.72305038,0.0,1.0
2020-06-15,42.76,43.48,41.7,41.82,1660991,30.1574921125265,30.6652889862641,29.4099022706351,29.4945350829247,2355102.17146003,0.0,1.0
2020-06-16,43.27,44.18,42.61,44.18,2005537,30.5171815647573,31.1589803912868,30.0517010971646,31.1589803912868,2843630.42523616,0.0,1.0
2020-06-17,43.0,43.56,42.76,43.45,1440677,30.3267577371057,30.7217108611239,30.1574921125265,30.6441307831917,2042721.20142284,0.0,1.0
2020-06-18,42.49,43.05,42.38,42.68,837628,29.967068284875,30.3620214088931,29.8894882069428,30.1010702376668,1187664.18461974,0.0,1.0
2020-06-19,42.05,43.05,41.88,43.05,1164779,29.6567479731464,30.3620214088931,29.5368514890695,30.3620214088931,1651528.24559016,0.0,1.0
2020-06-22,41.91,42.13,41.61,42.0,929510,29.5580096921419,29.7131698480062,29.3464276614179,29.6214843013591,1317942.73382204,0.0,1.0
2020-06-23,41.87,42.63,41.75,42.47,4755735,29.529798754712,30.0658065658795,29.4451659424224,29.95296281616,6743108.0754733,0.0,1.0
2020-06-24,40.83,41.64,40.75,41.47,1377350,28.7963143815355,29.3675858644903,28.7398925066758,29.2476893804134,1952930.49502404,0.0,1.0
2020-06-25,41.1,41.21,40.56,40.7,1102814,28.9867382091871,29.0643182871192,28.6058905538839,28.7046288348885,1563668.70507819,0.0,1.0
2020-06-26,39.79,40.9,39.64,40.7,1281352,28.062830008359,28.8456835220378,27.957038992997,28.7046288348885,1816815.9114677,0.0,1.0
2020-06-29,40.72,41.035,39.98,40.1,978049,28.7187343036034,28.9408954358636,28.1968319611509,28.2814647734405,1386765.68608398,0.0,1.0
2020-06-30,41.24,41.42,40.2,40.41,1674145,29.0854764901916,29.212425708626,28.3519921170151,28.5000995385219,2373753.09368862,0.0,1.0
2020-07-01,40.76,41.79,40.72,41.35,650891,28.7469452410333,29.4733768798523,28.7187343036034,29.1630565681238,922891.699885061,0.0,1.0
2020-07-02,41.56,42.09,41.31,41.75,4471143,29.3111639896306,29.6849589105763,29.1348456306939,29.4451659424224,6339587.985852,0.0,1.0
2020-07-06,41.55,41.98,41.23,41.76,1104833,29.7724128166089,30.0805268361309,29.5431186625459,29.9228871052127,1541890.85825086,0.664,1.0
2020-07-07,40.39,41.29,40.34,41.22,948741,28.9412215081308,29.5861113164327,28.9053942965584,29.5359532202315,1324050.85180093,0.0,1.0
2020-07-08,40.52,40.75,39.96,40.41,970804,29.0343722582188,29.1991774314516,28.6331074886087,28.9555523927597,1354841.69349881,0.0,1.0
2020-07-09,39.85,40.52,39.56,40.36,1098864,28.5542876231496,29.0343722582188,28.34648979603,28.9197251811874,1533560.5979012,0.0,1.0
2020-07-10,40.88,40.91,39.81,39.81,1495677,29.2923281815396,29.313824508483,28.5256258538917,28.5256258538917,2087347.76495278,0.0,1.0
2020-07-13,41.3,41.75,40.87,41.12,1552963,29.5932767587472,29.9157216628982,29.2851627392252,29.4642987970868,2167295.3766785,0.0,1.0
2020-07-14,41.24,41.38,40.92,41.14,1832040,29.5502841048604,29.650600297263,29.3209899507975,29.4786296817157,2556771.6821908,0.0,1.0
2020-07-15,41.88,42.42,41.64,41.64,1232143,30.0088724129863,30.3958062979675,29.8369017974391,29.8369017974391,1719563.07220891,0.0,1.0
2020-07-16,42.08,42.49,41.52,41.52,916097,30.1521812592756,30.4459643941687,29.7509164896655,29.7509164896655,1278493.30131435,0.0,1.0
2020-07-17,41.67,42.16,41.65,42.0,863523,29.8583981243825,30.2095047977913,29.8440672397535,30.0948577207599,1205121.69675359,0.0,1.0
2020-07-20,41.38,41.71,41.23,41.52,790494,29.650600297263,29.8870598936403,29.5431186625459,29.7509164896655,1103203.35480761,0.0,1.0
2020-07-21,41.95,42.3,41.76,41.96,1078818,30.0590305091876,30.3098209901939,29.9228871052127,30.066195951502,1505584.65570496,0.0,1.0
2020-07-22,42.01,42.03,41.56,41.88,640922,30.1020231630743,30.1163540477033,29.7795782589234,30.0088724129863,894462.577287119,0.0,1.0
2020-07-23,41.8,42.04,41.51,41.73,814969,29.9515488744705,30.1235194900177,29.743751047351,29.9013907782693,1137360.35297447,0.0,1.0
2020-07-24,41.38,41.79,41.19,41.79,863651,29.650600297263,29.9443834321561,29.5144568932881,29.9443834321561,1205300.33192275,0.0,1.0
2020-07-27,41.48,41.6,40.76,41.24,888584,29.7222547204076,29.8082400281812,29.206342873766,29.5502841048604,1240096.50905429,0.0,1.0
2020-07-28,41.18,41.37,41.05,41.37,889591,29.5072914509736,29.6434348549485,29.4141407008855,29.6434348549485,1241501.86542422,0.0,1.0
2020-07-29,41.77,41.83,40.93,41.04,894796,29.9300525475272,29.9730452014139,29.3281553931119,29.4069752585711,1248765.89710792,0.0,1.0
2020-07-30,41.45,41.5,40.71,41.0,902025,29.7007583934642,29.7365856050365,29.1705156621937,29.3783134893132,1258854.59740407,0.0,1.0
2020-07-31,41.12,41.53,40.9,41.45,1010812,29.4642987970868,29.7580819319799,29.3066590661685,29.7007583934642,1410676.34856152,0.0,1.0
2020-08-03,41.17,41.38,40.9182,41.18,341632,29.5001260086592,29.650600297263,29.3197001711809,29.5072914509736,476777.266506302,0.0,1.0
2020-08-04,41.47,41.68,41.02,41.13,806525,29.7150892780931,29.8655635666969,29.3926443739422,29.4714642394013,1125576.0141585,0.0,1.0
2020-08-05,42.08,42.15,41.74,41.94,585515,30.1521812592756,30.2023393554769,29.9085562205838,30.0518650668731,817137.27402128,0.0,1.0
2020-08-06,42.24,42.4,42.0,42.0,773101,30.2668283363071,30.3814754133385,30.0948577207599,30.0948577207599,1078929.90560981,0.0,1.0
2020-08-07,42.49,42.51,41.755,42.1,753682,30.4459643941687,30.4602952787977,29.9193043840555,30.1665121439045,1051828.99662503,0.0,1.0
2020-08-10,43.33,43.349,42.63,42.77,798221,31.0478615485839,31.0614758889814,30.5462805865713,30.6465967789738,1113987.0575588,0.0,1.0
2020-08-11,43.73,44.35,43.645,44.01,1014379,31.3344792411626,31.7787366646595,31.2735729814896,31.5351116259677,1415654.40831479,0.0,1.0
2020-08-12,44.28,44.49,44.185,44.19,920463,31.7285785684583,31.8790528570621,31.6605068664708,31.6640895876281,1284586.43528765,0.0,1.0
2020-08-13,44.02,44.445,43.86,44.2,717869,31.5422770682821,31.846808366647,31.4276299912507,31.6712550299425,1001848.83011431,0.0,1.0
2020-08-14,43.52,43.72,43.31,43.5,995757,31.1840049525588,31.3273137988481,31.033530663955,31.1696740679299,1389665.78237553,0.0,1.0
2020-08-17,43.33,43.96,43.105,43.51,688072,31.0478615485839,31.4992844143953,30.8866390965084,31.1768395102443,960264.516554437,0.0,1.0
2020-08-18,43.28,43.61,43.11,43.56,1173048,31.0120343370116,31.248493933389,30.8902218176657,31.2126667218167,1637090.84313146,0.0,1.0
2020-08-19,42.83,43.47,42.74,43.17,930772,30.6895894328606,31.1481777409865,30.6251004520304,30.9332144715525,1298973.54434188,0.0,1.0
2020-08-20,42.52,42.7,42.3,42.42,838552,30.4674607211121,30.5964386827725,30.3098209901939,30.3958062979675,1170272.48730621,0.0,1.0
2020-08-21,42.13,42.28,41.8593,42.28,885364,30.1880084708479,30.2954901055649,29.9940399473953,30.2954901055649,1235602.71807994,0.0,1.0
2020-08-24,42.6,42.72,42.22,42.52,1317736,30.5247842596279,30.6107695674015,30.2524974516781,30.4674607211121,1839015.57247842,0.0,1.0
2020-08-25,42.6,43.0,42.09,42.6,1391319,30.5247842596279,30.8114019522065,30.1593467015901,30.5247842596279,1941707.06976595,0.0,1.0
2020-08-26,43.12,43.58,42.59,42.59,1374260,30.8973872599801,31.2269976064456,30.5176188173134,30.5176188173134,1917899.7467127,0.0,1.0
2020-08-27,43.85,43.95,43.14,43.14,1188435,31.4204645489362,31.4921189720809,30.9117181446091,30.9117181446091,1658564.74428747,0.0,1.0
2020-08-28,43.38,44.24,43.13,44.11,983288,31.0836887601563,31.6999167992004,30.9045527022946,31.6067660491123,1372264.20484161,0.0,1.0
2020-08-31,43.22,43.47,43.0374,43.47,1157583,30.9690416831248,31.1481777409865,30.8382007064626,31.1481777409865,1615508.08616923,0.0,1.0
2020-09-01,42.53,43.11,42.31,43.09,1089217,30.4746261634266,30.8902218176657,30.3169864325083,30.8758909330367,1520097.36761251,0.0,1.0
2020-09-02,42.83,43.25,42.62,42.62,1196789,30.6895894328606,30.9905380100682,30.5391151442568,30.5391151442568,1670223.48025013,0.0,1.0
2020-09-03,42.16,43.15,41.99,43.05,2065292,30.2095047977913,30.9188835869235,30.0876922784454,30.8472291637789,2882295.20155412,0.0,1.0
2020-09-04,42.39,42.78,41.9,42.56,1493400,30.3743099710241,30.6537622212883,30.0232032976152,30.49612249037,2084170.01276377,0.0,1.0
2020-09-08,41.42,42.0,41.27,42.0,1257211,29.6792620665208,30.0948577207599,29.5717804318038,30.0948577207599,1754547.65362043,0.0,1.0
2020-09-09,42.1,42.42,41.7,41.77,952838,30.1665121439045,30.3958062979675,29.8798944513259,29.9300525475272,1329768.57280153,0.0,1.0
2020-09-10,41.81,42.45,41.66,42.37,1083907,29.958714316785,30.4173026249109,29.851232682068,30.3599790863951,1512686.7992666,0.0,1.0
2020-09-11,41.99,42.2543,41.73,41.83,730400,30.0876922784454,30.2770749188168,29.9013907782693,29.9730452014139,1019336.9340583,0.0,1.0
2020-09-14,41.94,42.31,41.86,42.16,1034940,30.0518650668731,30.3169864325083,29.9945415283573,30.2095047977913,1444349.07794947,0.0,1.0
2020-09-15,42.11,42.36,41.99,42.16,855866,30.173677586219,30.3528136440807,30.0876922784454,30.2095047977913,1194435.68511054,0.0,1.0
2020-09-16,41.75,42.345,41.7289,42.12,1481498,29.9157216628982,30.342065480609,29.9006025796147,30.1808430285335,2067559.73320577,0.0,1.0
2020-09-17,41.96,41.98,41.33,41.46,880853,30.066195951502,30.0805268361309,29.6147730856906,29.7079238357787,1229307.22395407,0.0,1.0
2020-09-18,41.58,41.92,41.51,41.78,1124019,29.7939091435523,30.0375341822441,29.743751047351,29.9372179898416,1568666.59540426,0.0,1.0
2020-09-21,40.98,41.14,40.21,41.07,2056165,29.3639826046843,29.4786296817157,28.8122435464704,29.4284715855145,2869557.67664016,0.0,1.0
2020-09-22,40.84,41.64,40.649,41.08,1196859,29.2636664122818,29.8369017974391,29.1268064640754,29.4356370278289,1670321.17135826,0.0,1.0
2020-09-23,40.62,41.36,40.42,40.89,1475367,29.1060266813635,29.636269412634,28.9627178350742,29.2994936238541,2059003.38772013,0.0,1.0
2020-09-24,40.61,41.04,40.155,40.4,1217438,29.098861239049,29.4069752585711,28.7728336137408,28.9483869504452,1699040.96156361,0.0,1.0
2020-09-25,40.69,40.73,40.21,40.4,896426,29.1561847775648,29.1848465468226,28.8122435464704,28.9483869504452,1251040.70434028,0.0,1.0
2020-09-28,41.83,42.0,41.24,41.37,1103076,29.9730452014139,30.0948577207599,29.5502841048604,29.6434348549485,1539438.8114366,0.0,1.0
2020-09-29,41.39,41.83,41.08,41.72,1036180,29.6577657395774,29.9730452014139,29.4356370278289,29.8942253359548,1446079.60615077,0.0,1.0
2020-09-30,41.51,41.92,41.41,41.54,1099817,29.743751047351,30.0375341822441,29.6720966242063,29.7652473742944,1534890.59255914,0.0,1.0
2020-10-01,41.73,41.84,41.31,41.79,3541319,29.9013907782693,29.9802106437284,29.6004422010617,29.9443834321561,4942219.67686526,0.0,1.0
2020-10-02,42.06,42.2199,41.16,41.4,1315059,30.1378503746467,30.252425797255,29.4929605663447,29.6649311818919,1835279.58538577,0.0,1.0
2020-10-05,42.02,42.16,41.4845,41.77,3863272,30.5935725058468,30.6955025427534,30.2036901146787,30.4115545827991,5306169.76520071,0.676,1.0
2020-10-06,42.0,42.6531,41.87,42.36,1756889,30.5790110720029,31.0545146941726,30.4843617520182,30.8411168811915,2413071.43080108,0.0,1.0
2020-10-07,42.68,42.8,42.42,42.65,1328422,31.0740998226925,31.1614684257554,30.884801182723,31.0522576719268,1824575.81341088,0.0,1.0
2020-10-08,42.99,43.13,42.76,42.95,922404,31.2998020472716,31.4017320841783,31.1323455580678,31.270679179584,1266913.69805186,0.0,1.0
2020-10-09,42.98,43.4,42.75,43.4,1164968,31.2925213303497,31.5983114410697,31.1250648411459,31.5983114410697,1600073.19676853,0.0,1.0
2020-10-12,43.49,43.51,43.0545,43.15,870214,31.6638378933669,31.6783993272107,31.3467626714179,31.4162935180221,1195231.196782,0.0,1.0
2020-10-13,42.74,43.37,42.44,43.25,1104281,31.1177841242239,31.576469290304,30.8993626165668,31.4891006872411,1516720.14149809,0.0,1.0
2020-10-14,42.49,42.97,42.42,42.81,1065006,30.9357662011763,31.2852406134278,30.884801182723,31.1687491426773,1462776.27797301,0.0,1.0
2020-10-15,42.47,42.63,41.8,42.03,948396,30.9212047673325,31.037696238083,30.4333967335648,30.6008532227687,1302613.47910199,0.0,1.0
2020-10-16,42.61,42.79,42.37,42.57,828809,31.0231348042392,31.1541877088335,30.8483975981134,30.9940119365516,1138361.79718286,0.0,1.0
2020-10-19,42.35,42.93,42.16,42.93,853425,30.8338361642696,31.2561177457402,30.6955025427534,31.2561177457402,1172171.65445934,0.0,1.0
2020-10-20,42.33,42.72,42.28,42.71,804105,30.8192747304258,31.1032226903801,30.7828711458163,31.0959419734582,1104431.07268831,0.0,1.0
2020-10-21,42.34,42.58,42.17,42.29,664623,30.8265554473477,31.0012926534735,30.7027832596753,30.7901518627382,912853.785044646,0.0,1.0
2020-10-22,42.94,43.07,42.3,42.3,961531,31.2633984626621,31.3580477826468,30.7974325796601,30.7974325796601,1320654.28489198,0.0,1.0
2020-10-23,43.53,43.64,43.23,43.32,835803,31.6929607610545,31.7730486471954,31.4745392533973,31.5400657056945,1147967.99403823,0.0,1.0
2020-10-26,42.93,43.28,42.51,43.28,1110654,31.2561177457402,31.5109428380068,30.9503276350201,31.5109428380068,1525473.4003713,0.0,1.0
2020-10-27,42.31,42.83,42.12,42.8,1185590,30.804713296582,31.1833105765211,30.6663796750658,31.1614684257554,1628397.33053337,0.0,1.0
2020-10-28,40.78,41.63,40.76,41.5,1955320,29.6907636075305,30.3096245458924,29.6762021736867,30.2149752259077,2685614.64615804,0.0,1.0
2020-10-29,41.48,41.68,40.28,40.61,1149150,30.2004137920639,30.346028130502,29.3267277614352,29.5669914198581,1578347.31431812,0.0,1.0
2020-10-30,41.56,41.67,41.02,41.32,991023,30.2586595274391,30.3387474135801,29.8655008136562,30.0839223213134,1361161.28484314,0.0,1.0
2020-11-02,42.04,42.07,41.52,42.0,986763,30.6081339396906,30.6299760904563,30.2295366597515,30.5790110720029,1355310.21269503,0.0,1.0
2020-11-03,42.81,43.12,42.5804,42.73,1456065,31.1687491426773,31.3944513672564,31.0015838821503,31.110503407302,1999892.33974905,0.0,1.0
2020-11-04,42.94,43.33,42.05,42.54,1361207,31.2633984626621,31.5473464226164,30.6154146566125,30.9721697857858,1869605.71960234,0.0,1.0
2020-11-05,43.4,43.765,43.305,43.39,1110611,31.5983114410697,31.8640576087193,31.5291446303116,31.5910307241478,1525414.34025337,0.0,1.0
2020-11-06,43.31,43.65,43.13,43.58,701492,31.5327849887726,31.7803293641173,31.4017320841783,31.729364345664,963493.028948046,0.0,1.0
2020-11-09,45.95,46.97,45.09,45.09,3205621,33.4548942561556,34.19752738219,32.8287526008717,32.8287526008717,4402891.96020692,0.0,1.0
2020-11-10,47.0,47.275,45.88,46.11,1633857,34.2193695329557,34.4195892483081,33.4039292377023,33.5713857269061,2244088.07199222,0.0,1.0
2020-11-11,47.07,47.45,46.9,47.45,984867,34.270334551409,34.5470017944414,34.1465623637366,34.5470017944414,1352706.07354179,0.0,1.0
2020-11-12,46.35,46.77,46.04,46.4,1326406,33.7461229330318,34.0519130437519,33.5204207084528,33.7825265176413,1821806.85532389,0.0,1.0
2020-11-13,46.27,46.59,46.2333,46.48,997230,33.6878771976566,33.9208601391576,33.6611569665532,33.8407722530166,1369686.54419133,0.0,1.0
2020-11-16,47.41,47.55,47.02,47.3,1415850,34.5178789267538,34.6198089636605,34.2339309667995,34.4377910406128,1944657.39457626,0.0,1.0
2020-11-17,47.36,47.72,46.96,47.1,1273331,34.4814753421443,34.7435811513329,34.1902466652681,34.2921767021747,1748908.81441762,0.0,1.0
2020-11-18,48.06,48.41,47.45,47.65,1007322,34.9911255266777,35.2459506189443,34.5470017944414,34.6926161328795,1383547.81651965,0.0,1.0
2020-11-19,48.28,48.3,47.65,47.77,1067506,35.1513012989596,35.1658627328034,34.6926161328795,34.7799847359424,1466210.00575946,0.0,1.0
2020-11-20,48.51,48.595,48.07,48.28,804904,35.3187577881634,35.3806438819996,34.9984062435996,35.1513012989596,1105528.49208886,0.0,1.0
2020-11-23,48.84,49.15,48.665,49.03,1100132,35.5590214465863,35.7847236711654,35.4316089004529,35.6973550681025,1511021.5268637,0.0,1.0
2020-11-24,49.63,49.775,49.34,49.38,1482540,36.1341980834168,36.2397684787844,35.9230572926816,35.9521801603692,2036255.51700752,0.0,1.0
2020-11-25,49.73,49.825,49.18,49.34,1048865,36.2070052526359,36.276172063394,35.8065658219311,35.9230572926816,1440606.7578926,0.0,1.0
2020-11-27,50.11,50.34,49.84,49.91,661668,36.4836724956683,36.6511289848721,36.2870931387768,36.3380581572302,908795.118801064,0.0,1.0
2020-11-30,48.76,50.04,48.69,49.88,1194661,35.500775711211,36.4327074772149,35.4498106927577,36.3162160064645,1640856.26843372,0.0,1.0
2020-12-01,50.25,50.79,49.64,49.78,1354295,36.585602532575,36.9787612463578,36.1414788003387,36.2434088372454,1860112.14901837,0.0,1.0
2020-12-02,51.21,51.21,49.99,50.56,1880534,37.2845513570779,37.2845513570779,36.3963038926054,36.811304757154,2582896.73966316,0.0,1.0
2020-12-03,51.68,51.88,51.3,51.3,1317482,37.6267450524074,37.7723593908455,37.350077809375,37.350077809375,1809549.82061739,0.0,1.0
2020-12-04,52.84,53.0,51.76,51.96,1526294,38.4713082153485,38.587799686099,37.6849907877827,37.8306051262208,2096351.24723479,0.0,1.0
2020-12-07,52.52,52.8,52.32,52.54,1195704,38.2383252738475,38.4421853476608,38.0927109354094,38.2528867076913,1642288.81966622,0.0,1.0
2020-12-08,53.22,53.35,52.5,52.5,1200691,38.7479754583809,38.8426247783656,38.2237638400037,38.2237638400037,1649138.41985462,0.0,1.0
2020-12-09,53.36,53.72,53.1,53.59,826911,38.8499054952876,39.1120113044761,38.660606855318,39.0173619844914,1135754.91104739,0.0,1.0
2020-12-10,53.68,53.77,53.07,53.23,650921,39.0828884367885,39.1484148890857,38.6387647045523,38.7552561753028,894034.209792688,0.0,1.0
2020-12-11,53.8,53.845,53.09,53.13,854830,39.1702570398514,39.203020266,38.6533261383961,38.6824490060837,1174101.40947532,0.0,1.0
2020-12-14,53.41,54.49,53.39,54.39,757324,38.8863090798971,39.6726265074629,38.8717476460533,39.5998193382438,1040177.78485721,0.0,1.0
2020-12-15,53.69,54.08,53.63,53.84,877611,39.0901691537104,39.3741171136647,39.046484852179,39.199379907539,1205390.91055654,0.0,1.0
2020-12-16,53.43,53.62,53.1,53.52,800088,38.9008705137409,39.0392041352571,38.660606855318,38.966396966038,1098913.75888105,0.0,1.0
2020-12-17,53.54,53.69,53.3,53.61,584325,38.9809583998818,39.0901691537104,38.8062211937561,39.0319234183352,802565.195526205,0.0,1.0
2020-12-18,53.16,53.47,53.0898,53.47,1026474,38.7042911568494,38.9299933814285,38.6531805240577,38.9299933814285,1409852.91834607,0.0,1.0
2020-12-21,52.82,53.04,52.11,52.44,1041027,38.4567467815047,38.6169225537866,37.9398158800494,38.1800795384722,1429841.33453653,0.0,1.0
2020-12-22,52.65,53.0,52.43,53.0,746361,38.3329745938323,38.587799686099,38.1727988215503,38.587799686099,1025120.20176808,0.0,1.0
2020-12-23,53.27,53.44,52.9,52.91,1068407,38.7843790429904,38.9081512306628,38.5149925168799,38.5222732338018,1467447.52125369,0.0,1.0
2020-12-24,53.49,53.53,53.17,53.53,369569,38.9445548152723,38.9736776829599,38.7115718737713,38.9736776829599,507599.737723739,0.0,1.0
2020-12-28,53.54,54.1,53.475,53.78,521525,38.9809583998818,39.3886785475086,38.9336337398895,39.1556956060076,716309.953530662,0.0,1.0
2020-12-29,53.63,53.9,53.54,53.77,584941,39.046484852179,39.2430642090704,38.9809583998818,39.1484148890857,803411.266052785,0.0,1.0
2020-12-30,53.91,54.2243,53.79,53.88,653207,39.2503449259924,39.4791778588478,39.1629763229295,39.2285027752266,897174.010480613,0.0,1.0
2020-12-31,54.04,54.39,53.96,54.01,3109246,39.3449942459771,39.5998193382438,39.2867485106019,39.3231520952114,4270521.75403939,0.0,1.0
2021-01-04,52.96,53.82,52.77,53.61,3704098,39.073336136187,39.7078351746523,38.9331561160609,39.552899362934,5020534.44825567,0.70688,1.0
2021-01-05,53.61,53.77,52.9,52.9,1598854,39.552899362934,39.6709456956717,39.0290687614103,39.0290687614103,2167086.71982528,0.0,1.0
2021-01-06,54.07,54.2543,53.37,53.45,2256889,39.892282569555,40.0282571890772,39.3758298638274,39.4348530301963,3058987.36221053,0.0,1.0
2021-01-07,54.46,54.4899,53.84,54.25,1064234,40.1800205056032,40.2020804140335,39.7225909662445,40.0250846938849,1442462.76907493,0.0,1.0
2021-01-08,53.54,54.34,53.34,54.05,1223122,39.5012540923612,40.0914857560499,39.3536961764391,39.8775267779627,1657819.56509233,0.0,1.0
2021-01-11,53.3,53.515,52.75,52.88,835722,39.3241845932546,39.482809352871,38.9184003244687,39.0143129698181,1132737.60309936,0.0,1.0
2021-01-12,54.16,54.23,53.33,53.47,1003089,39.9586836317199,40.0103289022927,39.346318280643,39.4496088217885,1359586.83576038,0.0,1.0
2021-01-13,54.34,54.55,54.0,54.11,1523661,40.0914857560499,40.2464215677681,39.8406372989822,39.9217941527394,2065170.12723845,0.0,1.0
2021-01-14,55.38,55.6,54.15,54.48,969700,40.8587869188451,41.0211006263594,39.9513057359238,40.1947762971954,1314331.38498861,0.0,1.0
2021-01-15,55.15,55.359,54.69,54.81,1520084,40.6890953155346,40.8432933376732,40.3497121089136,40.4382468584669,2060321.86142005,0.0,1.0
2021-01-19,55.57,55.85,55.19,55.28,995890,40.9989669389711,41.2055480212621,40.718606898719,40.785007960884,1349829.31112334,0.0,1.0
2021-01-20,55.84,56.02,55.56,55.82,858977,41.198170125466,41.330972249796,40.991589043175,41.1834143338738,1164257.43021899,0.0,1.0
2021-01-21,55.39,55.93,55.24,55.86,1606321,40.8661648146412,41.264571187631,40.7554963776996,41.2129259170583,2177207.49166369,0.0,1.0
2021-01-22,54.5,54.9,54.255,54.87,1132983,40.2095320887876,40.5046479206319,40.0287736417829,40.4825142332436,1535645.16402861,0.0,1.0
2021-01-25,54.87,54.89,54.21,54.3,1022230,40.4825142332436,40.4972700248358,39.9955731107005,40.0619741728654,1385530.54725885,0.0,1.0
2021-01-26,54.8,55.2,54.625,55.2,649202,40.4308689626708,40.7259847945151,40.3017557862389,40.7259847945151,879928.39413981,0.0,1.0
2021-01-27,53.33,54.18,53.25,54.0,1681598,39.346318280643,39.9734394233121,39.2872951142741,39.8406372989822,2279237.93785095,0.0,1.0
2021-01-28,54.01,54.42,53.0265,53.57,1852388,39.8480151947783,40.1505089224187,39.1223991432311,39.5233877797496,2510726.70472958,0.0,1.0
2021-01-29,53.29,53.88,52.97,53.71,1586180,39.3168066974585,39.7521025494289,39.0807140319831,39.6266783208951,2149908.38016008,0.0,1.0
2021-02-01,53.35,53.77,53.31,53.57,925660,39.3610740722352,39.6709456956717,39.3315624890508,39.5233877797496,1254639.56876204,0.0,1.0
2021-02-02,54.14,54.24,53.68,53.71,871673,39.9439278401277,40.0177067980888,39.6045446335067,39.6266783208951,1181465.58868431,0.0,1.0
2021-02-03,54.05,54.21,53.85,54.21,841703,39.8775267779627,39.9955731107005,39.7299688620406,39.9955731107005,1140844.25053013,0.0,1.0
2021-02-04,54.52,54.53,54.05,54.14,886466,40.2242878803798,40.2316657761759,39.8775267779627,39.9439278401277,1201516.02096041,0.0,1.0
2021-02-05,54.85,54.945,54.54,54.68,1217492,40.4677584416514,40.5378484517144,40.239043671972,40.3423342131175,1650188.66306337,0.0,1.0
2021-02-08,55.59,55.6,54.96,55.0,1005368,41.0137227305633,41.0211006263594,40.5489152954085,40.578426878593,1362675.7923721,0.0,1.0
2021-02-09,55.82,55.93,55.41,55.59,778632,41.1834143338738,41.264571187631,40.8809206062334,41.0137227305633,1055357.81680566,0.0,1.0
2021-02-10,55.58,55.91,55.3,55.9,761363,41.0063448347672,41.2498153960388,40.7997637524762,41.2424375002427,1031951.41411682,0.0,1.0
2021-02-11,55.69,55.74,55.36,55.59,648737,41.0875016885244,41.124391167505,40.8440311272529,41.0137227305633,879298.133137418,0.0,1.0
2021-02-12,55.92,56.02,55.35,55.46,719455,41.2571932918349,41.330972249796,40.8366532314568,40.9178100852139,975149.310701225,0.0,1.0
2021-02-16,56.14,56.55,56.01,56.25,1340892,41.4195069993493,41.7220007269897,41.3235943539999,41.5006638531065,1817445.0236982,0.0,1.0
2021-02-17,55.95,56.11,55.65,55.83,800679,41.2793269792232,41.3973733119609,41.05799010534,41.1907922296699,1085240.32071908,0.0,1.0
2021-02-18,56.04,56.123,55.6,55.9,803055,41.3457280413882,41.4069645764959,41.0211006263594,41.2424375002427,1088460.7511313,0.0,1.0
2021-02-19,56.67,56.9,56.19,56.45,998908,41.810535476543,41.9802270798535,41.4563964783298,41.6482217690286,1353919.90833887,0.0,1.0
2021-02-22,57.18,57.51,56.52,56.52,1044740,42.1868081621445,42.430278723416,41.6998670396014,41.6998670396014,1416040.60137465,0.0,1.0
2021-02-23,58.88,59.18,57.85,58.0,1678931,43.4410504474828,43.662387321366,42.6811271804837,42.7917956174253,2275623.08603723,0.0,1.0
2021-02-24,61.2,61.35,58.88,59.25,2436531,45.1527222721798,45.2633907091214,43.4410504474828,43.7140325919388,3302474.1299347,0.0,1.0
2021-02-25,59.94,61.29,59.81,61.2,2842810,44.2231074018702,45.2191233343448,44.1271947565208,45.1527222721798,3853144.68862479,0.0,1.0
2021-02-26,58.29,59.85,58.28,59.51,2315781,43.0057545955124,44.1567063397053,42.9983766997163,43.9058578826376,3138809.5793135,0.0,1.0
2021-03-01,59.74,59.93,58.87,59.37,1417393,44.0755494859481,44.2157295060741,43.4336725516867,43.8025673414921,1921134.47949176,0.0,1.0
2021-03-02,60.76,61.16,59.93,60.09,2497435,44.8280948571511,45.1232106889954,44.2157295060741,44.3337758388119,3385023.41184801,0.0,1.0
2021-03-03,60.9,61.38,60.63,61.05,1088901,44.9313853982966,45.2855243965098,44.7321822118017,45.0420538352382,1475896.42100183,0.0,1.0
2021-03-04,60.22,61.37,59.79,60.79,2033405,44.4296884841613,45.2781465007137,44.1124389649286,44.8502285445394,2756077.14746082,0.0,1.0
2021-03-05,61.23,61.3399,60.64,60.89,2134481,45.1748559595681,45.2559390343674,44.7395601075978,44.9240075025005,2893075.55838081,0.0,1.0
2021-03-08,61.74,62.1,61.15,61.34,2262158,45.5511286451696,45.8167328938295,45.1158327931993,45.2560128133253,3066128.96483764,0.0,1.0
2021-03-09,61.72,62.19,61.49,61.7,1199576,45.5363728535774,45.8831339559945,45.366681250267,45.5216170619852,1625905.3165712,0.0,1.0
2021-03-10,62.79,62.8992,61.89,62.01,1323404,46.325807703761,46.4063743258545,45.6617970821113,45.7503318316646,1793741.78840823,0.0,1.0
2021-03-11,63.26,63.37,62.65,62.77,2260381,46.672568806178,46.7537256599352,46.2225171626155,46.3110519121688,3063720.4190285,0.0,1.0
2021-03-12,63.61,63.88,63.21,63.88,1070683,46.9307951590418,47.1299983455367,46.6356793271975,47.1299983455367,1451203.74370811,0.0,1.0
2021-03-15,63.18,63.69,62.82,63.61,1135326,46.6135456398092,46.9898183254107,46.3479413911493,46.9307951590418,1538820.86624067,0.0,1.0
2021-03-16,63.49,63.6758,62.965,63.18,1955748,46.8422604094885,46.9793417133802,46.4549208801929,46.6135456398092,2650820.84926132,0.0,1.0
2021-03-17,63.7,63.98,63.4,63.49,2459985,46.9971962212068,47.2037773034978,46.7758593473235,46.8422604094885,3334263.68165535,0.0,1.0
2021-03-18,63.22,64.38,63.165,63.84,1582682,46.6430572229936,47.4988931353421,46.602478796115,47.1004867623523,2145167.19094208,0.0,1.0
2021-03-19,62.94,63.17,62.24,63.03,1450674,46.4364761407026,46.6061677440131,45.920023434975,46.5028772028676,1966243.54706297,0.0,1.0
2021-03-22,62.7,62.96,62.44,62.92,957847,46.259406641596,46.4512319322948,46.0675813508972,46.4217203491104,1298265.82872763,0.0,1.0
2021-03-23,62.01,62.7,61.945,62.37,1040729,45.7503318316646,46.259406641596,45.7023755089899,46.0159360803244,1410604.09195401,0.0,1.0
2021-03-24,62.2,62.7,62.06,62.1,1059273,45.8905118517906,46.259406641596,45.7872213106451,45.8167328938295,1435738.62964941,0.0,1.0
2021-03-25,62.34,62.52,61.82,62.1,1104304,45.9938023929361,46.1266045172661,45.6101518115385,45.8167328938295,1496773.64728108,0.0,1.0
2021-03-26,63.24,63.38,62.85,62.89,1230393,46.6578130145858,46.7611035557313,46.3700750785376,46.399586661722,1667674.67852974,0.0,1.0
2021-03-29,63.06,63.23,62.63,62.89,1256809,46.5250108902559,46.6504351187897,46.2077613710232,46.399586661722,1703478.92506563,0.0,1.0
2021-03-30,63.0,63.135,62.775,63.13,984045,46.4807435154792,46.5803451087267,46.3147408600668,46.5766561608286,1333774.5980624,0.0,1.0
2021-03-31,62.55,63.28,62.35,63.17,1295770,46.1487382046544,46.6873245977702,46.0011802887322,46.6061677440131,1756286.66466607,0.0,1.0
2021-04-01,62.95,62.96,62.43,62.67,2959695,46.4438540364987,46.4512319322948,46.0602034551011,46.2372729542077,4011570.6182261,0.0,1.0
2021-04-05,62.56,62.79,62.22,62.43,4042490,46.6843734394518,46.8560071653321,46.4306540185852,46.5873630726499,5417191.14486995,0.716,1.0
2021-04-06,62.17,62.6,62.05,62.43,858370,46.393342339046,46.7142227830832,46.3037943081519,46.5873630726499,1150269.84928151,0.0,1.0
2021-04-07,61.91,62.27,61.85,62.04,908384,46.1993216054421,46.4679656981244,46.1545475899951,46.2963319722441,1217291.7585304,0.0,1.0
2021-04-08,62.31,62.33,61.43,61.8,1089798,46.4978150417558,46.5127397135715,45.8411294818658,46.1172359104559,1460397.94168866,0.0,1.0
2021-04-09,62.5,62.57,62.19,62.3,651020,46.6395994240048,46.6918357753596,46.4082670108617,46.4903527058479,872407.793002142,0.0,1.0
2021-04-12,62.47,62.68,62.099,62.45,1056458,46.6172124162812,46.7739214703459,46.3403597541003,46.6022877444655,1415720.24235731,0.0,1.0
2021-04-13,61.85,62.37,61.825,62.33,1257434,46.1545475899951,46.5425890572028,46.1358917502255,46.5127397135715,1685040.73728281,0.0,1.0
2021-04-14,62.03,62.3,61.63,61.81,2146941,46.2888696363362,46.4903527058479,45.9903762000226,46.1246982463637,2877036.1271786,0.0,1.0
2021-04-15,61.85,62.28,61.62,62.14,820326,46.1545475899951,46.4754280340323,45.9829138641148,46.3709553313225,1099288.49375177,0.0,1.0
2021-04-16,62.08,62.24,61.9627,62.24,1773681,46.3261813158754,46.4455786904009,46.2386481156765,46.4455786904009,2376844.22398672,0.0,1.0
2021-04-19,61.61,62.34,61.5,62.23,890966,45.9754515282069,46.5202020494793,45.8933658332207,46.4381163544931,1193950.54176515,0.0,1.0
2021-04-20,60.81,61.675,60.655,61.55,1473224,45.3784646555797,46.0239567116079,45.2627984490081,45.9306775127599,1974212.92500659,0.0,1.0
2021-04-21,62.06,62.09,60.505,60.65,1016061,46.3112566440598,46.3336436517833,45.1508634103905,45.2590672810542,1361585.7186654,0.0,1.0
2021-04-22,61.99,62.25,61.6177,61.92,1148845,46.2590202927049,46.4530410263087,45.981197526856,46.20678394135,1539524.63972158,0.0,1.0
2021-04-23,62.52,62.62,61.9,62.07,1057508,46.6545240958204,46.7291474548988,46.1918592695343,46.3187189799676,1417127.30847303,0.0,1.0
2021-04-26,62.93,63.36,62.68,62.78,1107138,46.9604798680419,47.2813603120791,46.7739214703459,46.8485448294243,1483634.63354245,0.0,1.0
2021-04-27,63.13,63.32,62.8,63.25,826866,47.1097265861987,47.2515109684477,46.86346950124,47.1992746170928,1108052.50555822,0.0,1.0
2021-04-28,63.58,63.64,63.17,63.28,1653511,47.4455317020516,47.4903057174986,47.1395759298301,47.2216616248163,2215808.85720065,0.0,1.0
2021-04-29,63.96,64.12,63.64,64.0,1115522,47.7291004665495,47.848497841075,47.4903057174986,47.7589498101809,1494869.72146069,0.0,1.0
2021-04-30,63.69,63.83,63.43,63.7,1253977,47.5276173970378,47.6320900997476,47.3335966634339,47.5350797329456,1680408.13960469,0.0,1.0
2021-05-03,63.95,64.39,63.77,63.89,878746,47.7216381306417,48.0499809105867,47.5873160843005,47.6768641151946,1177574.97230417,0.0,1.0
2021-05-04,63.68,63.87,63.27,63.74,1580635,47.52015506113,47.6619394433789,47.2141992889085,47.564929076577,2118150.42839228,0.0,1.0
2021-05-05,64.24,64.36,63.67,63.79,1016700,47.938045871969,48.0275939028631,47.5126927252221,47.6022407561162,1362442.01890154,0.0,1.0
2021-05-06,65.16,65.17,64.29,64.55,1689519,48.6245807754904,48.6320431113982,47.9753575515083,48.1693782851121,2264061.84452887,0.0,1.0
2021-05-07,65.44,65.51,64.6,64.75,803644,48.8335261809099,48.8857625322648,48.2066899646513,48.3186250032689,1076933.56333049,0.0,1.0
2021-05-10,65.71,66.15,65.71,65.79,999414,49.0350092504216,49.3633520303666,49.0350092504216,49.0947079376844,1339277.69044798,0.0,1.0
2021-05-11,64.9,65.86,64.76,65.32,2235287,48.4305600418865,49.1469442890392,48.3260873391768,48.7439781500158,2995425.33009183,0.0,1.0
2021-05-12,64.48,65.48,64.38,65.1,1206670,48.1171419337572,48.8633755245413,48.0425185746788,48.5798067600433,1617013.78080842,0.0,1.0
2021-05-13,65.25,65.41,64.38,64.38,1531543,48.691741798661,48.8111391731864,48.0425185746788,48.0425185746788,2052364.05719929,0.0,1.0
2021-05-14,65.84,66.04,65.65,65.71,1523204,49.1320196172236,49.2812663353804,48.9902352349746,49.0350092504216,2041189.27211458,0.0,1.0
2021-05-17,66.3,66.41,65.79,65.98,942113,49.4752870689842,49.5573727639705,49.0947079376844,49.2364923199333,1262490.74235604,0.0,1.0
2021-05-18,65.9,66.74,65.86,66.51,2060021,49.1767936326706,49.8036298489292,49.1469442890392,49.6319961230489,2760557.85405682,0.0,1.0
2021-05-19,65.39,65.7,64.825,65.33,1425619,48.7962145013707,49.0275469145138,48.3745925225777,48.7514404859237,1910419.22744604,0.0,1.0
2021-05-20,65.56,65.79,65.19,65.64,1411604,48.923074211804,49.0947079376844,48.6469677832139,48.9827728990668,1891638.24495868,0.0,1.0
2021-05-21,65.53,65.99,65.21,65.83,3256580,48.9006872040805,49.2439546558412,48.6618924550296,49.1245572813157,4364022.25820239,0.0,1.0
2021-05-24,65.96,66.086,65.415,65.64,635948,49.2215676481177,49.3155930805564,48.8148703411403,48.9827728990668,852210.36395829,0.0,1.0
2021-05-25,65.96,66.53,65.84,65.84,1323135,49.2215676481177,49.6469207948646,49.1320196172236,49.1320196172236,1773084.21430047,0.0,1.0
2021-05-26,66.3,66.42,65.68,65.9,1452643,49.4752870689842,49.5648350998783,49.0126222426981,49.1767936326706,1946633.08907562,0.0,1.0
2021-05-27,67.02,67.22,66.53,66.75,1469108,50.0125752543488,50.1618219725056,49.6469207948646,49.8110921848371,1968697.22583299,0.0,1.0
2021-05-28,67.3,67.465,66.935,67.18,1849735,50.2215206597683,50.3446492022477,49.9491453991321,50.1319726288742,2478761.37290532,0.0,1.0
2021-06-01,67.0,68.0,66.68,67.92,1369271,49.9976505825331,50.7438841733172,49.7588558334822,50.6841854860544,1834909.35936198,0.0,1.0
2021-06-02,68.0,68.02,67.32,67.5,1509888,50.7438841733172,50.7588088451328,50.236445331584,50.3707673779251,2023344.99364139,0.0,1.0
2021-06-03,67.47,67.81,67.41,67.81,966346,50.3483803702016,50.6020997910682,50.3036063547546,50.6020997910682,1294964.48824375,0.0,1.0
2021-06-04,67.23,67.78,67.0,67.59,841965,50.1692843084134,50.5797127833447,49.9976505825331,50.4379284010957,1128286.11630219,0.0,1.0
2021-06-07,67.17,67.51,67.0,67.42,1562375,50.1245102929664,50.378229713833,49.9976505825331,50.3110686906624,2093680.87860853,0.0,1.0
2021-06-08,66.98,67.33,66.9297,67.33,871265,49.9827259107174,50.2439076674918,49.945190361101,50.2439076674918,1167549.96124545,0.0,1.0
2021-06-09,66.82,67.19,66.61,67.14,1083024,49.863328536192,50.1394349647821,49.7066194821273,50.1021232852429,1451320.35514785,0.0,1.0
2021-06-10,66.79,67.39,66.78,67.3,1014145,49.8409415284684,50.2886816829389,49.8334791925606,50.2215206597683,1359018.15801997,0.0,1.0
2021-06-11,66.59,66.86,66.41,66.77,821312,49.6916948103116,49.8931778798233,49.5573727639705,49.8260168566528,1100609.79583757,0.0,1.0
2021-06-14,66.52,66.74,66.35,66.56,1642992,49.6394584589567,49.8036298489292,49.5125987485234,49.6693078025881,2201712.73484713,0.0,1.0
2021-06-15,66.65,66.775,66.41,66.53,761952,49.7364688257587,49.8297480246067,49.5573727639705,49.6469207948646,1021063.65809586,0.0,1.0
2021-06-16,66.8,67.09,66.52,66.7,1252697,49.8484038643763,50.0648116057037,49.6394584589567,49.7737805052979,1678692.85900649,0.0,1.0
2021-06-17,65.42,66.9,65.24,66.79,3087796,48.8186015090943,49.9230272234547,48.6842794627531,49.8409415284684,4137841.07032171,0.0,1.0
2021-06-18,63.7,64.94,63.68,64.87,4861708,47.5350797329456,48.4604093855179,47.52015506113,48.408173034163,6514994.8488539,0.0,1.0
2021-06-21,64.65,64.78,64.09,64.23,1279921,48.2440016441905,48.3410120109925,47.8261108333514,47.9305835360612,1715174.73322954,0.0,1.0
2021-06-22,64.73,64.84,64.12,64.66,1538371,48.3037003314532,48.3857860264395,47.848497841075,48.2514639800984,2061514.00714033,0.0,1.0
2021-06-23,64.95,65.2,64.85,64.97,1226085,48.4678717214257,48.6544301191218,48.3932483623473,48.4827963932414,1643031.10331946,0.0,1.0
2021-06-24,65.11,65.2,64.61,65.11,1106408,48.5872690959512,48.6544301191218,48.2141523005592,48.5872690959512,1482656.38757629,0.0,1.0
2021-06-25,65.8,65.84,65.24,65.32,1293625,49.1021702735922,49.1320196172236,48.6842794627531,48.7439781500158,1733538.95613406,0.0,1.0
2021-06-28,65.0,65.57,64.81,65.57,1607821,48.5051834009649,48.9305365477119,48.363399018716,48.9305365477119,2154581.38022257,0.0,1.0
2021-06-29,64.96,65.28,64.87,65.02,818913,48.4753340573336,48.7141288063845,48.408173034163,48.5201080727806,1097394.98477891,0.0,1.0
2021-06-30,65.07,65.18,64.84,64.96,1032285,48.5574197523198,48.6395054473061,48.3857860264395,48.4753340573336,1383326.90024764,0.0,1.0
2021-07-01,65.58,65.69,65.1199,65.39,2682511,48.9379988836197,49.020084578606,48.5946568085,48.7962145013707,3594733.65060055,0.0,1.0
2021-07-02,65.01,65.141,64.46,64.96,2902511,49.0550105493554,49.1538600553078,48.6399935396316,49.0172817302896,3846543.66591466,0.726803,1.0
2021-07-06,63.65,64.81,63.625,64.78,1423747,48.0287866707656,48.9040952730922,48.0099222612327,48.8814579816527,1886816.27897879,0.0,1.0
2021-07-07,63.24,63.89,63.14,63.46,1276131,47.719410354426,48.2098850022815,47.6439527162944,47.8854171583156,1691188.63457446,0.0,1.0
2021-07-08,62.15,62.69,61.85,62.6,1457827,46.8969220987916,47.3043933447022,46.6705491843968,47.2364814703838,1931980.69287226,0.0,1.0
2021-07-09,63.4,63.48,62.67,62.67,1436523,47.8401425754366,47.9005086859419,47.2893018170759,47.2893018170759,1903747.6332013,0.0,1.0
2021-07-12,63.73,63.75,62.75,62.96,973142,48.0891527812709,48.1042443088972,47.3496679275812,47.5081289676576,1289653.40566686,0.0,1.0
2021-07-13,63.18,63.65,62.95,63.52,877531,47.6741357715471,48.0287866707656,47.5005832038444,47.9306917411945,1162945.22559734,0.0,1.0
2021-07-14,63.25,63.82,63.017,63.48,826206,47.7269561182392,48.1570646555893,47.5511398213926,47.9005086859419,1094926.92914538,0.0,1.0
2021-07-15,62.89,63.245,62.71,62.92,1025282,47.4553086209654,47.7231832363326,47.3194848723285,47.4779459124049,1358751.77833135,0.0,1.0
2021-07-16,62.31,63.11,62.2339,63.1,1014868,47.0176543198021,47.621315424855,46.960231057184,47.6137696610418,1344950.65725487,0.0,1.0
2021-07-19,60.29,61.38,60.04,61.38,2585371,45.4934100295437,46.3158982851782,45.3047659342147,46.3158982851782,3426254.86831556,0.0,1.0
2021-07-20,61.25,61.405,59.97,60.24,1216774,46.2178033556071,46.3347626947111,45.2519455875226,45.4556812104779,1612525.95512976,0.0,1.0
2021-07-21,62.11,62.35,61.69,61.69,843456,46.8667390435389,47.0478373750548,46.5498169633862,46.5498169633862,1117787.43793829,0.0,1.0
2021-07-22,61.57,62.13,61.25,62.11,876899,46.4592677976283,46.8818305711652,46.2178033556071,46.8667390435389,1162107.66956504,0.0,1.0
2021-07-23,62.0,62.3,61.67,61.9,1004168,46.7837356415942,47.010108555989,46.5347254357599,46.7082780034626,1330770.51556883,0.0,1.0
2021-07-26,62.17,62.31,61.875,62.06,819904,46.9120136264179,47.0176543198021,46.6894135939297,46.8290102244731,1086575.22326637,0.0,1.0
2021-07-27,61.84,62.385,61.56,61.81,999221,46.6630034205836,47.0742475484008,46.4517220338151,46.6403661291441,1324214.51922109,0.0,1.0
2021-07-28,62.41,62.55,61.55,61.9,911534,47.0931119579337,47.198752651318,46.4441762700019,46.7082780034626,1208007.59548055,0.0,1.0
2021-07-29,63.23,63.45,62.83,62.83,891228,47.7118645906129,47.8778713945024,47.4100340380865,47.4100340380865,1181097.13220236,0.0,1.0
2021-07-30,62.44,63.31,62.16,63.12,1160621,47.1157492493732,47.7722307011182,46.9044678626047,47.6288611886681,1538109.36670956,0.0,1.0
2021-08-02,61.97,63.52,61.95,62.55,748508,46.7610983501547,47.9306917411945,46.7460068225284,47.198752651318,991957.896554552,0.0,1.0
2021-08-03,62.39,62.475,61.68,62.11,865593,47.0780204303074,47.1421594227193,46.542271199573,46.8667390435389,1147124.42826576,0.0,1.0
2021-08-04,62.23,62.59,62.01,62.02,688208,46.9572882092968,47.2289357065706,46.7912814054073,46.7988271692205,912045.509295848,0.0,1.0
2021-08-05,62.97,63.07,62.64,62.73,599699,47.5156747314707,47.5911323696023,47.2666645256364,47.3345763999549,794749.232614573,0.0,1.0
2021-08-06,63.35,63.45,63.06,63.14,1619592,47.8024137563708,47.8778713945024,47.5835866057892,47.6439527162944,2146359.25547433,0.0,1.0
2021-08-09,63.41,63.57,63.07,63.36,727925,47.8476883392498,47.9684205602603,47.5911323696023,47.809959520184,964680.339888782,0.0,1.0
2021-08-10,64.45,64.5,63.39,63.4,945036,48.6324477758184,48.6701765948842,47.8325968116234,47.8401425754366,1252406.01667361,0.0,1.0
2021-08-11,64.82,64.93,64.29,64.59,880773,48.9116410369054,48.9946444388501,48.5117155548079,48.7380884692027,1167241.67600352,0.0,1.0
2021-08-12,64.76,64.95,64.4095,64.95,533124,48.8663664540264,49.0097359664765,48.6018874323751,49.0097359664765,706520.921142793,0.0,1.0
2021-08-13,64.69,64.9,64.53,64.83,452201,48.8135461073343,48.9720071474107,48.6928138863237,48.9191868007185,599277.967342854,0.0,1.0
2021-08-16,64.45,64.52,63.9,64.36,825252,48.6324477758184,48.6852681225106,48.2174307660946,48.5645359015,1093662.64361562,0.0,1.0
2021-08-17,63.77,64.17,63.48,64.07,1449999,48.1193358365235,48.42116638905,47.9005086859419,48.3457087509183,1921606.66024439,0.0,1.0
2021-08-18,63.49,64.09,63.48,63.69,736512,47.908054449755,48.3608002785447,47.9005086859419,48.0589697260183,976060.234903552,0.0,1.0
2021-08-19,62.04,62.94,61.94,62.57,1551277,46.8139186968468,47.4930374400312,46.7384610587152,47.2138441789443,2055825.01441996,0.0,1.0
2021-08-20,62.31,62.4,61.49,61.75,952600,47.0176543198021,47.0855661941206,46.398901687123,46.5950915462652,1262430.18412344,0.0,1.0
2021-08-23,63.45,63.53,62.83,62.87,1139088,47.8778713945024,47.9382375050077,47.4100340380865,47.4402170933391,1509572.82550157,0.0,1.0
2021-08-24,63.2,63.85,63.145,63.71,1135281,47.6892272991734,48.1797019470288,47.647725598201,48.0740612536446,1504527.61060449,0.0,1.0
2021-08-25,64.02,64.046,63.1,63.23,1390472,48.3079799318525,48.3275989177668,47.6137696610418,47.7118645906129,1842718.68882898,0.0,1.0
2021-08-26,62.99,64.1,62.83,63.98,1139138,47.530766259097,48.3683460423578,47.4100340380865,48.2777968765999,1509639.0878459,0.0,1.0
2021-08-27,62.95,63.285,62.54,63.01,1090947,47.5005832038444,47.7533662915853,47.1912068875048,47.5458577867234,1445774.11513638,0.0,1.0
2021-08-30,62.3,63.21,62.29,63.09,1023415,47.010108555989,47.6967730629866,47.0025627921758,47.6062238972286,1356277.54239417,0.0,1.0
2021-08-31,61.91,62.62,61.8766,62.49,1626244,46.7158237672757,47.2515729980101,46.6906209161398,47.153478068439,2155174.79776363,0.0,1.0
2021-09-01,61.82,62.455,61.8,62.26,838885,46.6479118929573,47.127067895093,46.632820365331,46.9799255007363,1111729.73441989,0.0,1.0
2021-09-02,62.41,62.45,61.85,61.95,790518,47.0931119579337,47.1232950131864,46.6705491843968,46.7460068225284,1047631.51825834,0.0,1.0
2021-09-03,62.38,62.58,62.26,62.58,643132,47.0704746664943,47.2213899427575,46.9799255007363,47.2213899427575,852308.680637912,0.0,1.0
2021-09-07,61.77,62.505,61.75,62.29,925512,46.6101830738915,47.1647967141588,46.5950915462652,47.0025627921758,1226531.89646069,0.0,1.0
2021-09-08,61.52,61.9,61.2699,61.65,794681,46.4215389785625,46.7082780034626,46.2328194255953,46.5196339081335,1053148.52104703,0.0,1.0
2021-09-09,61.73,62.0801,61.46,61.52,731776,46.5800000186388,46.8441772097376,46.3762643956835,46.4215389785625,969783.865648871,0.0,1.0
2021-09-10,61.55,62.28,61.55,62.28,723839,46.4441762700019,46.9950170283626,46.4441762700019,46.9950170283626,959265.381110358,0.0,1.0
2021-09-13,61.93,62.33,61.61,62.0,1004511,46.730915294902,47.0327458474285,46.4894508528809,46.7837356415942,1331225.07525091,0.0,1.0
2021-09-14,61.25,62.23,61.14,62.19,772488,46.2178033556071,46.9572882092968,46.1347999536624,46.9271051540442,1023737.31689392,0.0,1.0
2021-09-15,62.05,62.09,61.18,61.21,904817,46.82146446066,46.8516475159126,46.164983008915,46.1876203003545,1199105.91214362,0.0,1.0
2021-09-16,61.9,62.26,61.57,62.08,620559,46.7082780034626,46.9799255007363,46.4592677976283,46.8441017520994,822393.882667915,0.0,1.0
2021-09-17,61.34,62.08,61.0,61.94,1303822,46.2857152299256,46.8441017520994,46.0291592602781,46.7384610587152,1727886.04610979,0.0,1.0
2021-09-20,59.98,60.35,59.05,60.31,2196217,45.2594913513358,45.5386846124227,44.5577353167119,45.5085015571701,2910529.74142875,0.0,1.0
2021-09-21,60.0,60.66,59.95,60.12,1181912,45.2745828789621,45.7726032906307,45.2368540598963,45.36513204472,1566325.19817101,0.0,1.0
2021-09-22,60.44,60.97,60.27,60.36,1013320,45.6065964867411,46.0065219688386,45.4783185019174,45.5462303762359,1342899.1750745,0.0,1.0
2021-09-23,61.68,61.92,60.97,60.97,973547,46.542271199573,46.7233695310889,46.0065219688386,46.0065219688386,1290190.13065591,0.0,1.0
2021-09-24,61.81,61.85,61.41,61.62,912046,46.6403661291441,46.6705491843968,46.3385355766177,46.4969966166941,1208686.12188646,0.0,1.0
2021-09-27,62.56,62.765,62.02,62.08,1525211,47.2062984151311,47.3609865733009,46.7988271692205,46.8441017520994,2021281.12907526,0.0,1.0
2021-09-28,62.07,62.65,61.86,62.57,1765212,46.8365559882863,47.2742102894496,46.6780949482099,47.2138441789443,2339341.70709312,0.0,1.0
2021-09-29,61.78,62.23,61.73,62.14,958574,46.6177288377046,46.9572882092968,46.5800000186388,46.8893763349784,1270347.20902366,0.0,1.0
2021-09-30,61.53,62.21,61.1,61.93,3244007,46.4290847423756,46.9421966816705,46.1046168984097,46.730915294902,4299110.17668248,0.0,1.0
2021-10-01,62.18,62.4,61.1,61.57,1876235,46.919559390231,47.0855661941206,46.1046168984097,46.4592677976283,2486474.59217808,0.0,1.0
2021-10-04,61.54,62.25,61.345,61.35,3145247,46.9738888896858,47.5158365840582,46.8250441003864,46.8288606334453,4120555.1627747,0.712,1.0
2021-10-05,61.86,62.2474,61.51,61.73,876539,47.2181470054593,47.5138519868675,46.950989691332,47.1189171459263,1148344.56620525,0.0,1.0
2021-10-06,61.63,61.66,61.04,61.24,1052585,47.0425864847471,47.0654856831009,46.5922355837898,46.7448969061482,1378980.58753707,0.0,1.0
2021-10-07,61.98,62.18,61.675,62.09,1077526,47.3097437988743,47.4624051212328,47.0769352822777,47.3937075261715,1411655.53049537,0.0,1.0
2021-10-08,62.88,62.97,61.99,62.1,1062259,47.9967197494872,48.0654173445485,47.3173768649923,47.4013405922894,1391654.39364663,0.0,1.0
2021-10-11,62.74,63.62,62.72,63.17,438383,47.8898568238363,48.5615666422134,47.8745906916005,48.2180786669069,574320.978264239,0.0,1.0
2021-10-12,62.99,63.24,62.55,62.74,836494,48.0806834767844,48.2715101297324,47.7448285675958,47.8898568238363,1095882.03099154,0.0,1.0
2021-10-13,63.17,63.285,62.31,63.01,923579,48.2180786669069,48.305858927263,47.5616349807657,48.0959496090202,1209971.17767867,0.0,1.0
2021-10-14,63.91,64.09,63.59,63.74,855412,48.7829255596331,48.9203207497557,48.5386674438596,48.6531634356284,1120666.30471293,0.0,1.0
2021-10-15,64.45,64.49,64.09,64.17,775352,49.1951111300008,49.2256433944725,48.9203207497557,48.981385278699,1015780.5369714,0.0,1.0
2021-10-18,64.57,64.72,64.23,64.3,822479,49.2867079234159,49.4012039151847,49.0271836754066,49.080615138232,1077521.12623389,0.0,1.0
2021-10-19,65.42,65.46,64.73,64.8,934520,49.9355185434392,49.9660508079108,49.4088369813026,49.462268444128,1224304.86722226,0.0,1.0
2021-10-20,66.42,66.47,65.39,65.5,1045030,50.6988251552313,50.7369904858209,49.9126193450854,49.9965830723825,1369082.86114078,0.0,1.0
2021-10-21,65.92,66.49,65.72,66.2,672278,50.3171718493352,50.7522566180567,50.1645105269768,50.530897700637,880744.368795154,0.0,1.0
2021-10-22,66.09,66.44,65.89,66.2,662582,50.4469339733399,50.7140912874671,50.2942726509814,50.530897700637,868041.740715939,0.0,1.0
2021-10-25,66.51,66.56,66.07,66.2,813823,50.7675227502925,50.8056880808821,50.431667841104,50.530897700637,1066180.99126549,0.0,1.0
2021-10-26,66.93,67.1,66.51,66.53,1047528,51.0881115272452,51.2178736512499,50.7675227502925,50.7827888825284,1372355.46478577,0.0,1.0
2021-10-27,66.81,67.26,66.58,66.74,1274145,50.9965147338302,51.3400027091366,50.820954213118,50.9430832710047,1669244.0237201,0.0,1.0
2021-10-28,66.77,67.06,66.65,66.91,646003,50.9659824693585,51.1873413867782,50.8743856759434,51.0728453950094,846321.766404338,0.0,1.0
2021-10-29,65.56,66.65,65.38,66.56,1570136,50.0423814690901,50.8743856759434,49.9049862789675,50.8056880808821,2057018.73368241,0.0,1.0
2021-11-01,66.27,66.315,65.6,66.18,947002,50.5843291634624,50.6186779609931,50.0729137335617,50.5156315684012,1240657.404731,0.0,1.0
2021-11-02,66.27,66.52,65.84,66.14,605834,50.5843291634624,50.7751558164105,50.2561073203918,50.4850993039295,793696.780088956,0.0,1.0
2021-11-03,66.9,66.98,66.03,66.15,946440,51.0652123288915,51.1262768578348,50.4011355766323,50.4927323700474,1239921.13441535,0.0,1.0
2021-11-04,66.56,66.86,65.99,66.76,1119528,50.8056880808821,51.0346800644198,50.3706033121606,50.9583494032406,1466681.91091855,0.0,1.0
2021-11-05,66.6,67.12,66.475,66.78,951230,50.8362203453538,51.2331397834857,50.7408070188798,50.9736155354764,1246196.46326224,0.0,1.0
2021-11-08,66.4,67.04,66.32,66.76,1004993,50.6835590229954,51.1720752545424,50.622494494052,50.9583494032406,1316630.80664331,0.0,1.0
2021-11-09,66.55,66.665,65.89,66.21,762736,50.7980550147642,50.8858352751203,50.2942726509814,50.5385307667549,999252.447465692,0.0,1.0
2021-11-10,66.19,67.05,66.17,66.66,865701,50.5232646345191,51.1797083206603,50.5079985022832,50.8820187420614,1134145.81588321,0.0,1.0
2021-11-11,65.67,66.17,65.54,66.1,801859,50.1263451963872,50.5079985022832,50.0271153368542,50.4545670394578,1050507.08013309,0.0,1.0
2021-11-12,66.45,66.49,65.48,65.7,862082,50.721724353585,50.7522566180567,49.9813169401467,50.1492443947409,1129404.60187551,0.0,1.0
2021-11-15,66.26,66.8,66.15,66.76,810395,50.5766960973445,50.9888816677122,50.4927323700474,50.9583494032406,1061690.00435794,0.0,1.0
2021-11-16,65.83,66.32,65.83,66.23,722404,50.2484742542739,50.622494494052,50.2484742542739,50.5537968989908,946413.916556981,0.0,1.0
2021-11-17,65.46,65.93,65.17,65.83,748087,49.9660508079108,50.3248049154531,49.7446918904911,50.2484742542739,980060.945946261,0.0,1.0
2021-11-18,65.67,65.69,65.01,65.35,758584,50.1263451963872,50.141611328623,49.6225628326044,49.8820870806137,993812.955738701,0.0,1.0
2021-11-19,65.27,65.44,64.95,65.41,885766,49.8210225516703,49.950784675675,49.5767644358969,49.9278854773212,1160432.76229507,0.0,1.0
2021-11-22,64.8,65.49,64.79,65.46,1050731,49.462268444128,49.9889500062646,49.4546353780101,49.9660508079108,1376551.68154915,0.0,1.0
2021-11-23,65.81,65.825,64.96,64.96,1138824,50.2332081220381,50.244657721215,49.5843975020148,49.5843975020148,1491961.39848213,0.0,1.0
2021-11-24,65.74,65.865,65.52,65.81,728643,50.1797766592126,50.2751899856866,50.0118492046184,50.2332081220381,954587.565132292,0.0,1.0
2021-11-26,64.27,64.89,63.94,64.78,1390115,49.0577159398782,49.5309660391893,48.8058247579868,49.4470023118922,1821175.10647035,0.0,1.0
2021-11-29,63.84,64.78,63.4,64.5,1566274,48.7294940968076,49.4470023118922,48.3936391876191,49.2332764605904,2051959.16791902,0.0,1.0
2021-11-30,62.43,63.78,62.11,63.67,1904016,47.6532317741808,48.6836957001001,47.4089736584073,48.599731972803,2494431.42583258,0.0,1.0
2021-12-01,64.35,65.37,63.36,63.55,3084514,49.1187804688216,49.8973532128496,48.3631069231474,48.5081351793879,4040989.49537217,0.0,1.0
2021-12-02,66.1,66.27,64.67,64.73,2432019,50.4545670394578,50.5843291634624,49.3630385845951,49.4088369813026,3186162.62774153,0.0,1.0
2021-12-03,65.37,66.38,65.175,66.27,1683786,49.8973532128496,50.6682928907596,49.7485084235501,50.5843291634624,2205910.40872394,0.0,1.0
2021-12-06,66.42,66.81,65.81,66.07,1580240,50.6988251552313,50.9965147338302,50.2332081220381,50.431667841104,2070255.87828971,0.0,1.0
2021-12-07,67.56,67.72,66.96,67.25,1782887,51.5689946926743,51.691123750561,51.111010725599,51.3323696430187,2335741.591199,0.0,1.0
2021-12-08,67.56,67.97,67.165,67.74,1073469,51.5689946926743,51.881950403509,51.2674885810164,51.7063898827968,1406340.49727369,0.0,1.0
2021-12-09,67.44,67.58,66.86,67.15,1111501,51.4773978992592,51.5842608249101,51.0346800644198,51.2560389818395,1456165.82226427,0.0,1.0
2021-12-10,67.7,67.9903,67.52,67.74,1269978,51.6758576183251,51.8974455277284,51.5384624282026,51.7063898827968,1663784.88065017,0.0,1.0
2021-12-13,67.0,67.5,66.77,67.33,1139796,51.1415429900707,51.5231962959667,50.9659824693585,51.3934341719621,1493234.80550493,0.0,1.0
2021-12-14,67.02,67.49,66.62,66.7,1072211,51.1568091223065,51.5155632298488,50.8514864775897,50.912551006533,1404692.40464543,0.0,1.0
2021-12-15,67.48,67.74,66.56,67.03,1376359,51.5079301637309,51.7063898827968,50.8056880808821,51.1644421884244,1803153.51490087,0.0,1.0
2021-12-16,68.08,68.6,67.98,68.2,1588103,51.9659141308061,52.362833568938,51.8895834696269,52.0575109242212,2080557.11226113,0.0,1.0
2021-12-17,67.76,68.28,67.14,68.06,3587932,51.7216560150327,52.1185754531646,51.2484059157216,51.9506479985703,4700512.14619537,0.0,1.0
2021-12-20,67.09,67.25,66.3,67.09,2684101,51.210240585132,51.3323696430187,50.6072283618162,51.210240585132,3516412.61654768,0.0,1.0
2021-12-21,67.89,68.17,67.61,67.78,2273526,51.8208858745656,52.0346117258674,51.6071600232639,51.7369221472685,2978522.60792317,0.0,1.0
2021-12-22,69.1,69.1,67.79,67.96,1328982,52.7444868748341,52.7444868748341,51.7445552133864,51.8743173373911,1741085.40325597,0.0,1.0
2021-12-23,69.79,69.9595,69.18,69.29,1365969,53.2711684369706,53.4005489076694,52.8055514037775,52.8895151310746,1789541.6846881,0.0,1.0
2021-12-27,70.91,70.91,69.72,70.0,855807,54.1260718421778,54.1260718421778,53.2177369741452,53.431462825447,1121183.79007713,0.0,1.0
2021-12-28,71.26,71.54,70.88,70.88,1183508,54.393229156305,54.6069550076068,54.103172643824,54.103172643824,1550501.43902376,0.0,1.0
2021-12-29,71.37,71.48,70.7,71.07,1319017,54.4771928836022,54.5611566108993,53.9657774537014,54.2482009000645,1728030.36109329,0.0,1.0
2021-12-30,71.73,71.87,71.38,71.66,1782678,54.7519832638473,54.8588461894982,54.4848259497201,54.6985518010219,2335467.78248731,0.0,1.0
2021-12-31,71.69,71.965,71.36,71.44,3672665,55.3206466896324,55.5328544988059,55.0659973186242,55.1277304994747,4759404.84440041,0.785,1.0
2022-01-03,71.43,71.77,70.68,70.73,3285507,55.7286929834122,55.9939562567478,55.1435534098778,55.1825627147801,4211183.72684345,0.788787,1.0
2022-01-04,71.52,71.96,71.36,71.39,2650316,55.7989097322363,56.1421916153765,55.674079956549,55.6974855394903,3397030.53750694,0.0,1.0
2022-01-05,70.7,71.98,70.69,71.76,1554120,55.1591571318387,56.1577953373374,55.1513552708583,55.9861543957673,1991986.27595739,0.0,1.0
2022-01-06,71.71,71.97,70.89,71.24,2460003,55.947145090865,56.1499934763569,55.3073924904674,55.5804576247835,3153097.71112527,0.0,1.0
2022-01-07,72.42,72.545,71.75,71.92,2353347,56.5010772204775,56.5986004827333,55.9783525347868,56.1109841714546,3016391.86585688,0.0,1.0
2022-01-10,71.74,72.53,71.37,72.23,1426435,55.9705506738064,56.5868976912626,55.6818818175294,56.3528418618488,1828326.60511755,0.0,1.0
2022-01-11,72.99,73.0,71.79,71.89,1380138,56.9457832963636,56.9535851573441,56.0095599787087,56.0875785885133,1768985.63491061,0.0,1.0
2022-01-12,73.38,73.99,73.16,73.25,2829988,57.2500558746015,57.7259693944094,57.0784149330314,57.1486316818555,3627324.31030043,0.0,1.0
2022-01-13,73.63,74.24,73.61,73.68,2012747,57.445102399113,57.9210159189209,57.429498677152,57.4841117040153,2579829.35743341,0.0,1.0
2022-01-14,73.53,73.875,73.02,73.35,2133802,57.3670837893084,57.6362479931342,56.969188879305,57.2266502916601,2734991.05578104,0.0,1.0
2022-01-18,73.75,74.02,73.355,73.94,1710148,57.5387247308785,57.7493749773508,57.2305512221504,57.6869600895072,2191974.45876507,0.0,1.0
2022-01-19,72.83,74.18,72.61,74.18,1730380,56.8209535206763,57.8742047530382,56.6493125791062,57.8742047530382,2217906.7331938,0.0,1.0
2022-01-20,72.75,73.73,72.68,72.75,1709040,56.7585386328326,57.5231210089175,56.7039256059694,56.7585386328326,2190554.28477995,0.0,1.0
2022-01-21,71.46,72.45,71.07,72.03,2984842,55.7520985663535,56.5244828034189,55.4478259881157,56.1968046422397,3825807.72392171,0.0,1.0
2022-01-24,70.38,70.47,68.74,69.75,2401537,54.9094975804641,54.9797143292882,53.6299923796689,54.4179803386952,3078159.18024598,0.0,1.0
2022-01-25,70.97,71.51,69.17,70.06,1691911,55.3698073783111,55.7911078712558,53.9654724018286,54.6598380290894,2168599.26655686,0.0,1.0
2022-01-26,71.42,72.41,70.97,71.98,2893038,55.7208911224317,56.4932753594971,55.3698073783111,56.1577953373374,3708138.36243226,0.0,1.0
2022-01-27,71.13,72.5,70.86,71.97,1697226,55.4946371539984,56.5634921083212,55.2839869075261,56.1499934763569,2175411.74375084,0.0,1.0
2022-01-28,70.72,71.06,69.835,71.06,1833438,55.1747608537997,55.4400241271352,54.4842961570291,55.4400241271352,2350000.85824696,0.0,1.0
2022-01-31,71.96,72.14,70.43,70.54,1513735,56.1421916153765,56.2826251130247,54.9485068853664,55.0343273561514,1940222.98499238,0.0,1.0
2022-02-01,72.7,72.95,71.87,72.17,1703274,56.7195293279304,56.9145758524418,56.0719748665523,56.3060306959661,2183163.74037722,0.0,1.0
2022-02-02,73.5,73.69,72.76,72.99,1325150,57.343678206367,57.4919135649957,56.7663404938131,56.9457832963636,1698505.01478968,0.0,1.0
2022-02-03,73.13,73.6789,73.08,73.21,1462032,57.05500935009,57.4832534993074,57.0160000451878,57.1174242379337,1873952.89875334,0.0,1.0
2022-02-04,73.18,73.38,72.58,73.12,1095065,57.0940186549923,57.2500558746015,56.6259069961649,57.0472074891096,1403594.60741853,0.0,1.0
2022-02-07,73.75,73.95,73.17,73.38,1142777,57.5387247308785,57.6947619504876,57.0862167940119,57.2500558746015,1464749.24747108,0.0,1.0
2022-02-08,74.36,74.56,73.83,73.91,1239293,58.0146382506864,58.1706754702956,57.6011396187221,57.6635545065658,1588458.19363374,0.0,1.0
2022-02-09,74.22,74.86,74.015,74.65,1238520,57.90541219696,58.4047312997093,57.7454740468606,58.2408922191197,1587467.40438238,0.0,1.0
2022-02-10,73.24,74.2,73.115,73.87,1352330,57.1408298208751,57.8898084749991,57.0433065586194,57.632347062644,1733342.85677133,0.0,1.0
2022-02-11,73.08,74.025,72.72,73.14,1563729,57.0160000451878,57.7532759078411,56.7351330498913,57.0628112110705,2004302.56821647,0.0,1.0
2022-02-14,72.66,73.06,72.25,72.9,1418593,56.6883218840085,57.0003963232268,56.3684455838097,56.8755665475395,1818275.15711092,0.0,1.0
2022-02-15,73.07,73.25,72.62,73.12,1233431,57.0081981842073,57.1486316818555,56.6571144400867,57.0472074891096,1580944.60166551,0.0,1.0
2022-02-16,73.15,73.71,72.87,73.01,1150580,57.070613072051,57.5075172869566,56.8521609645981,56.9613870183246,1474750.70740422,0.0,1.0
2022-02-17,72.42,72.99,72.2473,72.87,1469476,56.5010772204775,56.9457832963636,56.366339081345,56.8521609645981,1883494.21206134,0.0,1.0
2022-02-18,71.99,72.78,71.925,72.74,1227266,56.1655971983178,56.781944215774,56.1148851019449,56.7507367718522,1573042.64081868,0.0,1.0
2022-02-22,71.82,72.2,70.99,71.5,1794844,56.03296556165,56.3294362789075,55.385411100272,55.7833060102754,2300533.17342578,0.0,1.0
2022-02-23,71.42,72.39,71.19,72.24,1837393,55.7208911224317,56.4776716375362,55.5414483198812,56.3606437228293,2355070.16159639,0.0,1.0
2022-02-24,69.33,69.4801,68.22,68.48,3158823,54.090302177516,54.2074081108326,53.2242956086851,53.427143994177,4048807.08322301,0.0,1.0
2022-02-25,72.21,72.316,69.89,70.17,3551612,56.3372381398879,56.4199378662808,54.5272063924216,54.7456584998745,4552262.60618587,0.0,1.0
2022-02-28,72.34,72.59,70.96,71.13,3385719,56.4386623326339,56.6337088571453,55.3620055173306,55.4946371539984,4339630.00427778,0.0,1.0
2022-03-01,71.28,73.56,70.91,72.48,2625318,55.6116650687053,57.3904893722498,55.3229962124284,56.5478883863603,3364989.46414943,0.0,1.0
2022-03-02,73.8,73.97,71.94,71.94,2176372,57.5777340357807,57.7103656724485,56.1265878934155,56.1265878934155,2789554.96060661,0.0,1.0
2022-03-03,74.01,74.44,73.4,73.84,1828465,57.7415731163704,58.0770531385301,57.2656595965624,57.6089414797026,2343626.73800506,0.0,1.0
2022-03-04,73.26,73.28,72.32,73.0,1754233,57.156433542836,57.1720372647969,56.4230586106729,56.9535851573441,2248480.20798366,0.0,1.0
2022-03-07,71.93,73.38,71.855,72.7,2338989,56.1187860324351,57.2500558746015,56.0602720750816,56.7195293279304,2997988.56434207,0.0,1.0
2022-03-08,70.18,72.46,69.93,72.15,2115867,54.7534603608549,56.5322846643994,54.5584138363435,56.2904269740052,2712002.95070595,0.0,1.0
2022-03-09,72.32,72.715,70.99,71.51,1610626,56.4230586106729,56.731232119401,55.385411100272,55.7911078712558,2064412.58570776,0.0,1.0
2022-03-10,72.11,72.65,71.51,71.62,1261885,56.2592195300833,56.6805200230281,55.7911078712558,55.8769283420409,1617415.38738096,0.0,1.0
2022-03-11,72.01,73.47,71.955,72.53,1486351,56.1812009202787,57.3202726234256,56.1382906848862,56.5868976912626,1905123.66693405,0.0,1.0
2022-03-14,72.12,73.23,71.87,72.43,2261275,56.2670213910638,57.1330279598946,56.0719748665523,56.508879081458,2898378.99658041,0.0,1.0
2022-03-15,71.92,72.46,71.4,72.46,1485111,56.1109841714546,56.5322846643994,55.7052874004708,56.5322846643994,1903534.30254637,0.0,1.0
2022-03-16,73.14,73.54,71.86,72.84,1834959,57.0628112110705,57.3748856502888,56.0641730055719,56.8287553816568,2351950.39311282,0.0,1.0
2022-03-17,73.52,73.53,72.86,72.88,1471370,57.3592819283279,57.3670837893084,56.8443591036177,56.8599628255786,1885921.83798898,0.0,1.0
2022-03-18,73.76,74.07,73.1,73.25,2434086,57.5465265918589,57.7883842822531,57.0316037671487,57.1486316818555,3119878.71367721,0.0,1.0
2022-03-21,73.77,74.37,73.47,74.06,1448474,57.5543284528394,58.0224401116669,57.3202726234256,57.7805824212727,1856574.99361768,0.0,1.0
2022-03-22,74.58,74.82,74.02,74.17,1432810,58.1862791922565,58.3735238557875,57.7493749773508,57.8664028920577,1836497.7325139,0.0,1.0
2022-03-23,72.37,74.16,72.34,74.08,2031860,56.4620679155752,57.8586010310772,56.4386623326339,57.7961861432336,2604327.3586768,0.0,1.0
2022-03-24,72.78,73.025,71.955,72.79,1966567,56.781944215774,56.9730898097952,56.1382906848862,56.7897460767545,2520638.35144693,0.0,1.0
2022-03-25,73.8,73.87,72.85,72.97,1729564,57.5777340357807,57.632347062644,56.8365572426372,56.9301795744027,2216860.82888707,0.0,1.0
2022-03-28,73.45,73.56,72.98,73.55,1187834,57.3046689014647,57.3904893722498,56.9379814353832,57.3826875112693,1522500.85329033,0.0,1.0
2022-03-29,73.73,74.22,73.33,74.0,1147895,57.5231210089175,57.90541219696,57.2110465696992,57.7337712553899,1471309.2208067,0.0,1.0
2022-03-30,73.3,74.0,72.92,73.81,2197191,57.1876409867578,57.7337712553899,56.8911702695004,57.5855358967612,2816239.61962853,0.0,1.0
2022-03-31,71.72,73.25,71.6,72.82,1647992,55.9549469518455,57.1486316818555,55.86132462008,56.8131516596958,2112306.28708695,0.0,1.0
2022-04-01,71.19,72.29,70.85,72.22,3245081,55.5414483198812,56.3996530277316,55.2761850465456,56.3450400008684,4159367.88431401,0.0,1.0
2022-04-04,70.9,71.05,70.1,70.9,3419215,55.9385630437865,56.0569097921161,55.3073803860287,55.9385630437865,4333724.89940868,0.799,1.0
2022-04-05,71.41,71.98,70.76,70.95,1518414,56.3409419881071,56.7906596317596,55.8281060786789,55.9780119598964,1924531.96403582,0.0,1.0
2022-04-06,70.2,71.27,70.045,70.92,1729047,55.3862782182484,56.2304850229995,55.2639865783078,55.9543426102304,2191501.27621337,0.0,1.0
2022-04-07,69.52,70.23,68.83,70.14,2009601,54.8497729591543,55.4099475679143,54.3053779168381,55.3389395189166,2547092.79515227,0.0,1.0
2022-04-08,69.65,70.145,69.4,69.52,989467,54.9523401410399,55.3428844105276,54.7550955604906,54.8497729591543,1254111.76981945,0.0,1.0
2022-04-11,68.81,69.94,68.76,69.59,1560794,54.2895983503942,55.1811438544771,54.2501494342843,54.9050014417081,1978247.00132857,0.0,1.0
2022-04-12,67.84,69.14,67.62,68.89,1195423,53.5242893778629,54.5499611967193,53.3507141469795,54.35271661617,1515153.16247321,0.0,1.0
2022-04-13,67.84,67.92,66.97,67.5,1201487,53.5242893778629,53.5874076436386,52.8378782375512,53.2560367483158,1522839.05171679,0.0,1.0
2022-04-14,67.51,68.19,67.47,67.64,945424,53.2639265315378,53.8004317906319,53.2323673986499,53.3664937134234,1198288.94330966,0.0,1.0
2022-04-18,67.09,67.595,66.86,67.44,1201250,52.9325556362149,53.3309896889245,52.7510906221095,53.2086980489839,1522538.66323547,0.0,1.0
2022-04-19,68.04,68.11,67.17,67.36,1276877,53.6820850423023,53.7373135248561,52.9956739019907,53.1455797832082,1618393.00786358,0.0,1.0
2022-04-20,68.92,69.66,68.71,68.72,1343123,54.3763859658359,54.9602299242619,54.2107005181745,54.2185903013965,1702357.29197155,0.0,1.0
2022-04-21,68.73,70.03,68.515,69.5,1489342,54.2264800846184,55.2521519034749,54.056849745346,54.8339933927103,1887684.31032712,0.0,1.0
2022-04-22,66.9,68.33,66.8375,68.2,1302487,52.7826497549974,53.9108887557395,52.7333386098601,53.8083215738539,1650852.70831349,0.0,1.0
2022-04-25,66.74,66.925,65.48,66.4,1712763,52.6564132234459,52.8023742130523,51.6623005374773,52.3881605938988,2170861.92587653,0.0,1.0
2022-04-26,65.16,66.32,65.13,65.88,1414187,51.4098274743742,52.325042328123,51.3861581247082,51.9778918663562,1792428.20773776,0.0,1.0
2022-04-27,63.94,65.31,63.83,65.0,2485493,50.4472739212935,51.5281742227038,50.3604863058518,51.2835909428226,3150267.79579698,0.0,1.0
2022-04-28,64.21,65.0,63.745,64.02,3209600,50.6602980682868,51.2835909428226,50.293423148465,50.5103921870693,4068045.86349267,0.0,1.0
2022-04-29,63.32,64.89,63.25,64.53,1581592,49.9581073615312,51.1968033273809,49.9028788789774,50.9127711313899,2004607.67489192,0.0,1.0
2022-05-02,63.44,63.55,62.51,63.35,1752074,50.0527847601949,50.1395723756366,49.3190349205514,49.9817767111971,2220687.12245547,0.0,1.0
2022-05-03,64.51,64.81,63.49,63.79,1489157,50.8969915649459,51.1336850616051,50.0922336763047,50.3289271729639,1887449.82986701,0.0,1.0
2022-05-04,65.49,65.526,64.08,64.6,1610972,51.6701903206993,51.6985935402984,50.5577308864011,50.9679996139437,2041845.70688015,0.0,1.0
2022-05-05,64.29,65.27,63.47,65.02,1964718,50.7234163340625,51.4966150898159,50.0764541098608,51.2993705092665,2490205.30060743,0.0,1.0
2022-05-06,63.72,64.15,63.15,63.84,1581503,50.2736986904101,50.6129593689549,49.8239810467577,50.3683760890738,2004494.87077868,0.0,1.0
2022-05-09,62.57,63.35,62.4,62.93,1732627,49.3663736198832,49.9817767111971,49.2322473051097,49.6504058158743,2196038.78998185,0.0,1.0
2022-05-10,62.14,63.53,61.64,63.02,1917922,49.0271129413384,50.1237928091926,48.6326237802398,49.721413864872,2430893.15135892,0.0,1.0
2022-05-11,61.99,63.41,61.66,62.24,1924260,48.9087661930088,50.0291154105289,48.6484033466837,49.1060107735581,2438926.32517585,0.0,1.0
2022-05-12,61.66,61.85,60.91,61.52,1951894,48.6484033466837,48.7983092279012,48.0566696050358,48.5379463815761,2473951.36860549,0.0,1.0
2022-05-13,62.75,62.95,62.01,62.01,1661871,49.5083897178787,49.6661853823182,48.9245457594528,48.9245457594528,2106358.25249515,0.0,1.0
2022-05-16,63.39,63.61,62.41,62.74,1266159,50.013335844085,50.1869110749684,49.2401370883317,49.5004999346568,1604808.35072097,0.0,1.0
2022-05-17,64.49,64.61,63.69,63.81,1716479,50.881211998502,50.9758893971657,50.2500293407442,50.3447067394079,2175571.81446973,0.0,1.0
2022-05-18,62.58,64.21,62.35,64.21,1550274,49.3742634031052,50.6602980682868,49.1927983889998,50.6602980682868,1964913.30165137,0.0,1.0
2022-05-19,62.81,63.41,62.06,62.4,1445553,49.5557284172106,50.0291154105289,48.9639946755626,49.2322473051097,1832183.41915174,0.0,1.0
2022-05-20,62.55,63.54,61.68,63.23,1421840,49.3505940534393,50.1316825924146,48.6641829131277,49.8870993125334,1802128.09401434,0.0,1.0
2022-05-23,63.92,64.26,63.29,63.57,1261012,50.4314943548496,50.6997469843966,49.9344380118653,50.1553519420805,1598284.72408232,0.0,1.0
2022-05-24,63.59,63.92,62.42,63.92,2080282,50.1711315085245,50.4314943548496,49.2480268715536,50.4314943548496,2636678.27299298,0.0,1.0
2022-05-25,65.36,65.89,64.275,64.49,1766249,51.5676231388136,51.9857816495782,50.7115816592296,50.881211998502,2238653.39554713,0.0,1.0
2022-05-26,66.05,66.54,65.6,65.78,1624559,52.1120181811297,52.4986175590064,51.756977936141,51.8989940341365,2059066.71234727,0.0,1.0
2022-05-27,67.06,67.19,66.27,66.31,1445884,52.908886286549,53.0114534684346,52.2855934120131,52.317152544901,1832602.94905603,0.0,1.0
2022-05-31,67.71,67.91,66.82,67.03,1339243,53.4217221959772,53.5795178604167,52.7195314892216,52.8852169368831,1697439.53961912,0.0,1.0
2022-06-01,67.55,68.18,67.04,68.17,1126320,53.2954856644256,53.7925420074099,52.893106720105,53.784652224188,1427567.73958408,0.0,1.0
2022-06-02,68.4,68.59,67.19,67.39,1080375,53.9661172382933,54.1160231195108,53.0114534684346,53.1692491328741,1369334.20045205,0.0,1.0
2022-06-03,67.69,68.47,67.51,68.22,1128359,53.4059426295333,54.0213457208471,53.2639265315378,53.8241011402978,1430152.094493,0.0,1.0
2022-06-06,67.27,68.45,67.24,68.25,871942,53.0745717342104,54.0055661544032,53.0509023845445,53.8477704899637,1105153.30455681,0.0,1.0
2022-06-07,68.07,68.07,66.83,66.97,827566,53.7057543919682,53.7057543919682,52.7274212724436,52.8378782375512,1048908.41321884,0.0,1.0
2022-06-08,67.26,68.02,66.81,68.02,896209,53.0666819509884,53.6663054758584,52.7116417059997,53.6663054758584,1135910.80361257,0.0,1.0
2022-06-09,65.61,67.07,65.605,66.98,1109660,51.7648677193629,52.9167760697709,51.760922827752,52.8457680207732,1406451.82355536,0.0,1.0
2022-06-10,64.11,64.56,63.65,64.38,1547400,50.581400236067,50.9364404810558,50.2184702078563,50.7944243830603,1961270.61601713,0.0,1.0
2022-06-13,62.87,63.27,62.26,62.68,2013241,49.6030671165424,49.9186584454213,49.1217903400021,49.4531612353249,2551706.35663754,0.0,1.0
2022-06-14,62.28,63.07,61.885,62.8,1366559,49.137569906446,49.7608627809819,48.8259234691781,49.5478386339886,1732061.53014977,0.0,1.0
2022-06-15,62.81,63.45,61.65,62.64,1572058,49.5557284172106,50.0606745434168,48.6405135634617,49.421602102437,1992523.69269397,0.0,1.0
2022-06-16,61.38,62.11,60.53,61.76,1814353,48.4274894164685,49.0034435916725,47.7568578426008,48.7273011789034,2299623.38502166,0.0,1.0
2022-06-17,60.86,61.72,60.4,61.16,1474788,48.0172206889259,48.6957420460156,47.6542906607152,48.2539141855851,1869237.66915773,0.0,1.0
2022-06-21,62.07,62.53,61.9553,62.3,1500975,48.9718844587846,49.3348144869953,48.8813886452286,49.15334947289,1902428.69515077,0.0,1.0
2022-06-22,60.22,61.38,60.18,61.24,1837541,47.5122745627196,48.4274894164685,47.4807154298318,48.3170324513609,2329013.29263715,0.0,1.0
2022-06-23,58.22,60.33,57.93,60.23,2044344,45.9343179183251,47.5990621781613,45.7055142048879,47.5201643459416,2591128.22555959,0.0,1.0
2022-06-24,58.58,59.1,58.425,58.53,2018279,46.2183501143161,46.6286188418587,46.0960584743755,46.1789011982063,2558091.82992402,0.0,1.0
2022-06-27,59.68,59.975,58.75,58.85,1550351,47.0862262687331,47.3189748737813,46.3524764290897,46.4313742613094,1965010.89622125,0.0,1.0
2022-06-28,59.5,60.615,59.29,60.3,1294484,46.9442101707376,47.8239209999876,46.7785247230762,47.5753928284954,1640709.21035564,0.0,1.0
2022-06-29,59.55,59.91,59.16,59.76,3985755,46.9836590868475,47.2676912828385,46.6759575411905,47.1493445345089,5051792.7905799,0.0,1.0
2022-06-30,59.21,59.345,58.15,58.73,3959018,46.7154064573004,46.821918530797,45.8790894357713,46.3366968626457,5017904.66051628,0.0,1.0
2022-07-01,58.79,58.92,57.42,57.93,4154208,47.0135558424105,47.1175150575749,45.9179856518321,46.3258256497847,5194797.20144219,0.797893,1.0
2022-07-05,57.36,57.8113,56.3509,57.42,1768017,45.8700044756024,46.2309028894769,45.0630410600458,45.9179856518321,2210888.27610515,0.0,1.0
2022-07-06,57.33,57.65,56.66,57.42,1454283,45.8460138874876,46.101913494046,45.3102240862558,45.9179856518321,1818566.92262519,0.0,1.0
2022-07-07,58.06,58.48,57.7554,57.82,1132778,46.429784864949,46.765653098557,46.1862004269562,46.2378601600302,1416528.00828829,0.0,1.0
2022-07-08,58.33,58.63,57.81,58.39,1837119,46.6457001579827,46.8856060391313,46.2298632973252,46.6936813342124,2297299.66335732,0.0,1.0
2022-07-11,58.0,58.11,57.52,57.85,930035,46.3818036887193,46.4697691784738,45.9979542788817,46.2618507481451,1162999.83420264,0.0,1.0
2022-07-12,57.57,58.165,57.31,57.56,1357535,46.0379385924064,46.513751923351,45.8300201620777,46.0299417297015,1697584.4779221,0.0,1.0
2022-07-13,57.13,57.34,56.43,57.21,1382160,45.6860766333885,45.8540107501925,45.1262962440419,45.7500515350281,1728377.80389074,0.0,1.0
2022-07-14,54.75,55.81,54.23,55.81,1824900,43.7828233096101,44.6304907563349,43.3669864489526,44.6304907563349,2282019.9212249,0.0,1.0
2022-07-15,55.61,55.835,54.93,55.35,1432992,44.4705535022359,44.6504829130973,43.9267668382992,44.2626350719071,1791942.73163237,0.0,1.0
2022-07-18,56.51,57.42,56.315,56.43,1361353,45.1902711456815,45.9179856518321,45.034332322935,45.1262962440419,1702358.85024894,0.0,1.0
2022-07-19,58.13,58.29,57.08,57.2,1349879,46.4857629038837,46.6137127071629,45.6460923198638,45.7420546723232,1688010.72346054,0.0,1.0
2022-07-20,58.18,58.23,57.68,57.84,1272011,46.5257472174085,46.5657315309332,46.1259040821609,46.2538538854401,1590637.53740874,0.0,1.0
2022-07-21,58.46,58.49,57.55,58.0,741032,46.7496593731471,46.773649961262,46.0219448669965,46.3818036887193,926653.398139695,0.0,1.0
2022-07-22,58.13,58.87,57.8197,58.39,705247,46.4857629038837,47.0775307440501,46.237620254149,46.6936813342124,881904.599366593,0.0,1.0
2022-07-25,58.96,59.265,58.55,58.66,1126759,47.1495025083947,47.3934068208957,46.8216311374917,46.9095966272461,1409001.3066028,0.0,1.0
2022-07-26,58.84,59.07,58.57,58.6,780309,47.0535401559353,47.2374679981491,46.8376248629016,46.8616154510164,975768.909370967,0.0,1.0
2022-07-27,59.79,60.2,58.96,58.96,1357048,47.8132421129057,48.1411134838087,47.1495025083947,47.1495025083947,1696975.4890999,0.0,1.0
2022-07-28,60.21,60.385,59.27,59.96,1048343,48.1491103465136,48.2890554438503,47.3974052522482,47.9491887788898,1310942.85181472,0.0,1.0
2022-07-29,60.95,61.23,60.21,60.34,959096,48.74087818668,48.9647903424187,48.1491103465136,48.253069561678,1199340.33556201,0.0,1.0
2022-08-01,60.63,60.835,60.31,60.69,722142,48.4849785801216,48.6489142655731,48.2290789735631,48.5329597563513,903031.634584465,0.0,1.0
2022-08-02,60.15,60.65,59.76,60.42,907134,48.1011291702839,48.5009723055315,47.7892515247908,48.3170444633176,1134362.35367441,0.0,1.0
2022-08-03,60.76,60.9455,60.16,60.65,768879,48.588937795286,48.7372795984628,48.1091260329889,48.5009723055315,961475.804159942,0.0,1.0
2022-08-04,60.77,60.91,60.49,60.63,610100,48.5969346579909,48.7088907358602,48.3730225022523,48.4849785801216,762924.189785364,0.0,1.0
2022-08-05,60.67,60.83,60.1,60.45,810332,48.5169660309414,48.6449158342206,48.0611448567592,48.3410350514325,1013312.38249001,0.0,1.0
2022-08-08,60.9,61.4,60.825,61.14,891640,48.7008938731553,49.1007370084029,48.6409174028682,48.8928185780741,1114987.25549946,0.0,1.0
2022-08-09,60.34,60.93,60.03,60.93,753409,48.253069561678,48.7248844612701,48.0051668178245,48.7248844612701,942130.717754469,0.0,1.0
2022-08-10,62.13,62.53,60.92,61.1,944095,49.6845079858643,50.0043824940624,48.7168875985652,48.8608311272543,1180581.72915164,0.0,1.0
2022-08-11,62.4,62.86,62.275,62.62,781021,49.900423278898,50.2682789633258,49.8004624950861,50.076354258407,976659.25853197,0.0,1.0
2022-08-12,62.97,63.02,62.42,62.66,935996,50.3562444530803,50.396228766605,49.9164170043079,50.1083417092268,1170454.00744524,0.0,1.0
2022-08-15,62.84,62.89,61.94,62.21,835518,50.2522852379159,50.2922695514407,49.5325675944703,49.7484828875039,1044807.23357005,0.0,1.0
2022-08-16,63.54,63.75,62.7,62.84,855468,50.8120656272625,50.9799997440665,50.1403291600466,50.2522852379159,1069754.51694363,0.0,1.0
2022-08-17,63.24,63.445,62.73,62.9,665871,50.572159746114,50.7360954315655,50.1643197481614,50.3002664141456,832665.289586248,0.0,1.0
2022-08-18,63.24,63.42,62.98,63.3,965927,50.572159746114,50.7161032748031,50.3642413157852,50.6201409223437,1207882.43544797,0.0,1.0
2022-08-19,62.52,63.02,62.175,62.91,741096,49.9963856313575,50.396228766605,49.7204938680366,50.3082632768506,926733.429524953,0.0,1.0
2022-08-22,61.84,62.1,61.53,61.8,1017779,49.4525989674207,49.6605173977495,49.2046962235672,49.4206115166009,1272722.86339216,0.0,1.0
2022-08-23,59.09,61.4,58.96,61.39,1846731,47.253461723559,49.1007370084029,47.1495025083947,49.0927401456979,2309319.37703084,0.0,1.0
2022-08-24,57.86,58.45,57.36,58.43,2471149,46.26984761085,46.7416625104421,45.8700044756024,46.7256687850322,3090148.08828702,0.0,1.0
2022-08-25,58.57,58.9,57.73,57.94,1799323,46.8376248629016,47.101521332165,46.1658883956856,46.3338225124896,2250036.12840054,0.0,1.0
2022-08-26,57.36,58.9,57.14,58.76,1590608,45.8700044756024,47.101521332165,45.6940734960935,46.9895652542956,1989040.02567795,0.0,1.0
2022-08-29,57.13,57.26,56.75,57.05,1090842,45.6860766333885,45.7900358485529,45.3821958506004,45.6221017317489,1364087.4430976,0.0,1.0
2022-08-30,56.16,57.44,55.82,57.38,1308534,44.9103809510082,45.933979377242,44.6384876190399,45.8859982010123,1636309.1980931,0.0,1.0
2022-08-31,55.29,56.12,55.29,56.05,1664403,44.2146538956774,44.8783935001884,44.2146538956774,44.8224154612538,2081319.96435229,0.0,1.0
2022-09-01,54.26,55.01,53.665,54.91,2126460,43.3909770370674,43.9907417399388,42.9151637061228,43.9107731128893,2659117.8046402,0.0,1.0
2022-09-02,54.35,55.47,54.18,54.84,1588468,43.462948801412,44.3585974243666,43.3270021354278,43.8547950739546,1986363.97623337,0.0,1.0
2022-09-06,53.76,54.92,53.54,54.73,1737248,42.9911339018198,43.9187699755942,42.8152029223109,43.7668295842001,2172411.93715169,0.0,1.0
2022-09-07,54.03,54.14,53.05,53.21,1732296,43.2070491948535,43.295014684608,42.4233566497683,42.5513064530475,2166219.50871731,0.0,1.0
2022-09-08,55.45,55.6,53.73,54.03,1678860,44.3426036989567,44.4625566395309,42.967143313705,43.2070491948535,2099398.30398796,0.0,1.0
2022-09-09,56.32,56.45,56.025,56.21,1615091,45.0383307542875,45.1422899694518,44.8024233044914,44.950365264533,2019655.78201054,0.0,1.0
2022-09-12,56.68,57.25,56.405,56.87,1377692,45.3262178116657,45.782038985848,45.1063040872795,45.4781582030598,1722790.61280737,0.0,1.0
2022-09-13,54.71,55.815,54.425,55.66,1792779,43.7508358587902,44.6344891876874,43.5229252716991,44.5105378157606,2241852.91925785,0.0,1.0
2022-09-14,54.52,55.02,54.24,54.88,1347836,43.5988954673962,43.9987386026437,43.3749833116575,43.8867825247744,1685455.97158424,0.0,1.0
2022-09-15,53.92,54.81,53.82,54.32,1837019,43.1190837050991,43.8308044858398,43.0391150780495,43.4389582132971,2297174.61431785,0.0,1.0
2022-09-16,53.63,53.6962,53.05,53.28,1477769,42.8871746866555,42.9401139177622,42.4233566497683,42.6072844919822,1847935.9400343,0.0,1.0
2022-09-19,54.02,54.045,52.91,53.15,1273527,43.1990523321486,43.219044488911,42.311400571899,42.5033252768178,1592533.28084705,0.0,1.0
2022-09-20,53.2,53.61,52.72,53.55,1356065,42.5433095903426,42.8711809612456,42.1594601805049,42.8231997850159,1695746.25704194,0.0,1.0
2022-09-21,52.22,53.32,52.21,53.24,1822708,41.7596170452573,42.639271942802,41.7516201825523,42.5752970411624,2279278.84627979,0.0,1.0
2022-09-22,51.82,52.54,51.72,52.29,1271463,41.4397425370592,42.0155166518157,41.3597739100097,41.815595084192,1589952.26867246,0.0,1.0
2022-09-23,50.94,51.11,50.27,51.08,2142955,40.7360186190235,40.8719652850077,40.2002288177917,40.8479746968928,2679744.6437002,0.0,1.0
2022-09-26,49.02,50.39,48.57,50.36,3078456,39.2006209796728,40.2961911702511,38.84076215795,40.2722005821363,3849579.65840009,0.0,1.0
2022-09-27,48.64,49.6,48.41,49.22,2188976,38.8967401968846,39.66443901656,38.7128123546707,39.3605582337718,2737293.4621531,0.0,1.0
2022-09-28,49.22,49.5,48.3,48.52,3959001,39.3605582337718,39.5844703895105,38.6248468649163,38.8007778444252,4950692.72297074,0.0,1.0
2022-09-29,48.25,48.78,47.66,48.74,2255383,38.5848625513915,39.0086962747539,38.1130476517994,38.9767088239341,2820334.77779165,0.0,1.0
2022-09-30,47.57,48.665,47.525,48.41,4562244,38.0410758874548,38.916732353647,38.0050900052825,38.7128123546707,5705042.30011988,0.0,1.0
2022-10-03,48.08,48.34,47.35,47.49,3059343,39.0446821569262,39.2558222850627,38.4518656433123,38.5655564815397,3767304.61907235,0.745,1.0
2022-10-04,49.66,49.88,48.48,48.6,2281542,40.3277644740632,40.5064215055632,39.36951312329,39.4669624131991,2809512.92980472,0.0,1.0
2022-10-05,48.89,49.01,48.12,48.75,1926770,39.7024648638129,39.799914153722,39.0771652535626,39.5887740255856,2372643.2508189,0.0,1.0
2022-10-06,47.53,48.54,47.33,48.45,2235789,38.598039578176,39.4182377682446,38.4356240949941,39.3451508008127,2753172.24220075,0.0,1.0
2022-10-07,47.18,47.68,46.85,47.43,1804293,38.3138124826077,38.7198511905624,38.0458269353576,38.5168318365851,2221823.88606309,0.0,1.0
2022-10-10,46.92,47.55,46.9,47.52,1056073,38.1026723544713,38.6142811264942,38.0864308061531,38.5899188040169,1300458.52687247,0.0,1.0
2022-10-11,46.42,47.14,46.04,46.73,1675215,37.6966336465165,38.2813293859713,37.388044228471,37.9483776454485,2062875.98593531,0.0,1.0
2022-10-12,46.29,46.955,46.13,46.41,1506389,37.5910635824483,38.1310950640281,37.4611311959028,37.6885128723574,1854982.01339954,0.0,1.0
2022-10-13,47.9,48.23,45.26,45.56,2484458,38.8985082220625,39.1664937693126,36.7546238440616,36.9982470688344,3059385.65871537,0.0,1.0
2022-10-14,47.15,48.4,47.09,48.25,1667638,38.2894501601304,39.3045469300172,38.2407255151759,39.1827353176308,2053545.59470468,0.0,1.0
2022-10-17,48.18,48.49,47.98,48.2,1828129,39.1258898985172,39.3776338974491,38.9634744153353,39.1421314468354,2251175.76746384,0.0,1.0
2022-10-18,48.42,49.1,48.02,49.0,2870667,39.3207884783354,39.8730011211539,38.9959575119717,39.7917933795629,3534967.16416518,0.0,1.0
2022-10-19,47.13,47.85,46.73,47.78,4822277,38.2732086118123,38.8579043512671,37.9483776454485,38.8010589321534,5938198.63171483,0.0,1.0
2022-10-20,46.43,47.66,46.3523,47.13,2775275,37.7047544206756,38.7036096422443,37.6416560054595,38.2732086118123,3417500.530897,0.0,1.0
2022-10-21,47.55,47.67,46.2,46.4,4047300,38.6142811264942,38.7117304164034,37.5179766150165,37.6803920981984,4983884.44341531,0.0,1.0
2022-10-24,47.13,47.65,46.82,47.65,2337450,38.2732086118123,38.6954888680852,38.0214646128803,38.6954888680852,2878358.58282339,0.0,1.0
2022-10-25,48.02,48.07,46.89,47.01,3678194,38.9959575119717,39.0365613827671,38.078310031994,38.1757593219031,4529363.73791503,0.0,1.0
2022-10-26,48.16,48.59,47.85,48.01,6107872,39.109648350199,39.45884163904,38.8579043512671,38.9878367378126,7521292.77374347,0.0,1.0
2022-10-27,48.48,48.81,48.33,48.53,3210393,39.36951312329,39.6374986705401,39.2477015109036,39.4101169940855,3953309.05293638,0.0,1.0
2022-10-28,48.64,48.93,48.39,48.46,2601782,39.4994455098355,39.7349479604493,39.2964261558582,39.3532715749718,3203859.56933214,0.0,1.0
2022-10-31,48.32,48.75,48.25,48.49,3502699,39.2395807367445,39.5887740255856,39.1827353176308,39.3776338974491,4313257.49414829,0.0,1.0
2022-11-01,48.41,49.1051,47.98,49.01,2007142,39.3126677041763,39.877142715975,38.9634744153353,39.799914153722,2471614.11052443,0.0,1.0
2022-11-02,47.81,49.055,47.74,48.45,1931717,38.8254212546307,39.8364576374379,38.768575835517,39.3451508008127,2378735.03456153,0.0,1.0
2022-11-03,47.17,47.51,46.88,47.28,1762493,38.3056917084486,38.5817980298578,38.0701892578349,38.3950202241987,2170350.96096864,0.0,1.0
2022-11-04,48.85,49.02,48.138,48.17,1665917,39.6699817671765,39.8080349278811,39.091782647049,39.1177691243581,2051426.33862602,0.0,1.0
2022-11-07,49.06,49.2,48.6,49.05,1171818,39.8405180245175,39.9542088627448,39.4669624131991,39.8323972503584,1442988.04158675,0.0,1.0
2022-11-08,49.48,49.92,48.97,49.12,1423471,40.1815905391994,40.5389046021996,39.7674310570856,39.889242669472,1752875.98462008,0.0,1.0
2022-11-09,48.77,49.44,48.69,49.2,1604162,39.6050155739037,40.1491074425631,39.540049380631,39.9542088627448,1975380.63314259,0.0,1.0
2022-11-10,51.81,52.11,50.0,50.16,4941652,42.0737309182685,42.3173541430413,40.6038707954724,40.7338031820179,6085198.16360837,0.0,1.0
2022-11-11,51.8,52.22,51.28,52.16,1479745,42.0656101441094,42.4066826587913,41.6433298878365,42.3579580138368,1822172.33358574,0.0,1.0
2022-11-14,51.44,51.85,51.28,51.66,1300718,41.773262274382,42.1062140149048,41.6433298878365,41.951919305882,1601716.75078948,0.0,1.0
2022-11-15,52.35,52.36,51.42,52.11,3086806,42.5122527228596,42.5203734970187,41.7570207260638,42.3173541430413,3801122.82342328,0.0,1.0
2022-11-16,51.62,52.37,51.36,52.35,1346993,41.9194362092457,42.5284942711777,41.7082960811092,42.5122527228596,1658700.2342523,0.0,1.0
2022-11-17,51.61,51.73,51.03,51.12,1143638,41.9113154350866,42.0087647249957,41.4403105338591,41.5133975012909,1408286.91648719,0.0,1.0
2022-11-18,51.55,51.97,51.35,51.73,985438,41.862590790132,42.203663304814,41.7001753069501,42.0087647249957,1213477.90333069,0.0,1.0
2022-11-21,52.15,52.21,51.16,51.4,1701958,42.3498372396777,42.3985618846322,41.5458805979273,41.7407791777456,2095807.57530853,0.0,1.0
2022-11-22,52.72,53.01,52.1429,52.54,1286476,42.8127213667461,43.0482238173598,42.3440714900247,42.6665474318824,1584179.01396663,0.0,1.0
2022-11-23,53.12,53.12,52.425,52.68,1277315,43.1375523331098,43.1375523331098,42.5731585290528,42.7802382701097,1572898.06978505,0.0,1.0
2022-11-25,53.36,53.495,53.13,53.26,477210,43.3324509129281,43.4420813640759,43.1456731072689,43.2512431713372,587641.018763675,0.0,1.0
2022-11-28,52.87,53.31,52.6,53.01,2187396,42.9345329791325,43.2918470421326,42.7152720768369,43.0482238173598,2693580.63301185,0.0,1.0
2022-11-29,51.3,52.55,51.0,52.5,2081390,41.6595714361546,42.6746682060415,41.4159482113818,42.634064335246,2563043.81728071,0.0,1.0
2022-11-30,52.2,52.2988,50.47,51.63,2306451,42.3904411104731,42.470674359165,40.9855471809498,41.9275569834048,2840186.11380419,0.0,1.0
2022-12-01,52.23,52.44,51.52,52.36,1378859,42.4148034329504,42.5853396902914,41.8382284676547,42.5203734970187,1697940.33547382,0.0,1.0
2022-12-02,51.21,51.83,51.12,51.78,1184054,41.5864844687228,42.0899724665867,41.5133975012909,42.0493685957912,1458055.57056894,0.0,1.0
2022-12-05,49.97,51.34,49.8,51.21,1222954,40.5795084729951,41.692054532791,40.4414553122905,41.5864844687228,1505957.40755875,0.0,1.0
2022-12-06,50.06,50.22,49.5118,49.98,1299242,40.6525954404269,40.7825278269724,40.2074146010254,40.5876292471542,1599899.19008519,0.0,1.0
2022-12-07,49.8,50.29,49.62,49.92,1055232,40.4414553122905,40.8393732460861,40.2952813774268,40.5389046021996,1299422.91132212,0.0,1.0
2022-12-08,50.18,50.35,49.7,50.15,1635361,40.7500447303361,40.8880978910407,40.3602475706995,40.7256824078588,2013799.38410004,0.0,1.0
2022-12-09,50.3,50.525,49.94,50.0,915659,40.8474940202452,41.0302114388248,40.5551461505178,40.6038707954724,1127551.36648462,0.0,1.0
2022-12-12,50.07,50.27,49.37,50.27,1372101,40.660716214586,40.8231316977679,40.0922620234494,40.8231316977679,1689618.46878032,0.0,1.0
2022-12-13,49.91,51.112,49.645,51.0,1915172,40.5307838280405,41.5069008819637,40.3155833128245,41.4159482113818,2358361.36121972,0.0,1.0
2022-12-14,49.19,50.12,49.025,49.85,1693722,39.9460880885857,40.7013200853815,39.8120953149607,40.482059183086,2085665.68509136,0.0,1.0
2022-12-15,47.96,48.8,47.59,48.75,1837340,38.9472328670171,39.629377896381,38.6467642231306,39.5887740255856,2262518.28212998,0.0,1.0
2022-12-16,47.64,48.08,47.44,47.52,1387518,38.6873680939261,39.0446821569262,38.5249526107442,38.5899188040169,1708603.11199039,0.0,1.0
2022-12-19,47.22,48.0752,46.86,47.83,6041268,38.3462955792441,39.0407841853299,38.0539477095167,38.8416628029489,7439275.96266714,0.0,1.0
2022-12-20,47.99,48.47,47.26,47.53,2158740,38.9715951894944,39.3613923491309,38.3787786758805,38.598039578176,2658293.35689926,0.0,1.0
2022-12-21,48.41,48.8,48.27,48.39,1058700,39.3126677041763,39.629377896381,39.198976865949,39.2964261558582,1303693.4401314,0.0,1.0
2022-12-22,48.25,48.27,47.475,48.05,1273124,39.1827353176308,39.198976865949,38.553375320301,39.0203198344489,1567737.231769,0.0,1.0
2022-12-23,48.83,48.84,48.28,48.32,851452,39.6537402188583,39.6618609930174,39.2070976401081,39.2395807367445,1048486.24443823,0.0,1.0
2022-12-27,48.93,49.045,48.6,48.85,687093,39.7349479604493,39.8283368632788,39.4669624131991,39.6699817671765,846092.978993293,0.0,1.0
2022-12-28,48.1,49.38,48.05,49.19,1665037,39.0609237052444,40.1003827976085,39.0203198344489,39.9460880885857,2050342.69809772,0.0,1.0
2022-12-29,49.21,49.225,48.26,48.31,1849769,39.9623296369039,39.9745107981425,39.1908560917899,39.2314599625854,2277823.47318259,0.0,1.0
2022-12-30,48.98,49.23,48.54,49.08,5014970,39.7755518312447,39.9785711852221,39.4182377682446,39.8567595728357,6175482.65935179,0.0,1.0
2023-01-03,47.67,48.47,47.62,48.29,3153004,39.3280971750786,39.9881030013858,39.2868468109344,39.8396016904667,3821789.29254793,0.759,1.0
2023-01-04,49.24,49.5,48.37,48.38,1790039,40.6233586092064,40.8378605027563,39.9056022730974,39.9138523459262,2169725.08865933,0.0,1.0
2023-01-05,48.96,49.13,48.56,49.09,1149538,40.3923565699989,40.5326078080892,40.0623536568454,40.4996075167738,1393367.09365956,0.0,1.0
2023-01-06,49.98,50.33,49.13,49.28,1946435,41.2338639985406,41.52261654755,40.5326078080892,40.6563589005218,2359294.32428266,0.0,1.0
2023-01-09,50.26,50.65,50.11,50.32,1134715,41.4648660377481,41.7866188780728,41.3411149453155,41.5143664747211,1375399.97954126,0.0,1.0
2023-01-10,50.33,50.515,50.11,50.28,938369,41.52261654755,41.6752428948835,41.3411149453155,41.4813661834058,1137406.92896644,0.0,1.0
2023-01-11,50.44,50.89,50.2401,50.58,1472604,41.6133673486672,41.984620625965,41.4484483928187,41.728868368271,1784958.78830577,0.0,1.0
2023-01-12,51.29,51.49,50.59,50.88,1132496,42.3146235391186,42.4796249956954,41.7371184410998,41.9763705531361,1372710.3063153,0.0,1.0
2023-01-13,51.65,51.71,50.57,50.75,1138013,42.6116261609568,42.6611265979298,41.7206182954421,41.8691196063612,1379397.5200096,0.0,1.0
2023-01-17,52.01,52.16,51.67,51.96,1266390,42.908628782795,43.0323798752276,42.6281263066145,42.8673784186508,1535004.63119926,0.0,1.0
2023-01-18,51.26,52.55,51.26,52.15,1220714,42.2898733206321,43.3541327155524,42.2898733206321,43.0241298023988,1479640.27145647,0.0,1.0
2023-01-19,51.2,51.285,50.72,51.06,1140975,42.240372883659,42.3104985027041,41.8443693878747,42.1248718640553,1382987.79134593,0.0,1.0
2023-01-20,51.67,51.69,50.84,51.31,1082369,42.6281263066145,42.6446264522722,41.9433702618208,42.3311236847763,1311950.84268393,0.0,1.0
2023-01-23,52.04,52.1819,51.35,51.66,1051120,42.9333790012815,43.0504475347228,42.3641239760916,42.6198762337856,1274073.60129673,0.0,1.0
2023-01-24,51.9,52.16,51.55,52.0,735872,42.8178779816778,43.0323798752276,42.5291254326684,42.9003787099662,891958.186632757,0.0,1.0
2023-01-25,52.37,52.6134,51.71,51.74,1447394,43.2056314046333,43.4064381772872,42.6611265979298,42.6858768164164,1754401.48230009,0.0,1.0
2023-01-26,53.39,53.41,52.62,52.68,1053549,44.0471388331749,44.0636389788326,43.4118832253542,43.4613836623273,1277017.8177302,0.0,1.0
2023-01-27,53.31,53.62,52.97,53.34,1176530,43.9811382505442,44.2368905082382,43.7006357743636,44.0058884690307,1426084.38059749,0.0,1.0
2023-01-30,53.06,53.32,52.96,52.96,1140842,43.7748864298232,43.989388323373,43.6923857015348,43.6923857015348,1382826.58064784,0.0,1.0
2023-01-31,54.13,54.14,52.92,53.15,1419919,44.657644222509,44.6658942953379,43.6593854102194,43.8491370852827,1721098.7459849,0.0,1.0
2023-02-01,54.44,54.72,53.65,54.13,1537212,44.9133964802031,45.1443985194106,44.2616407267247,44.657644222509,1863270.82426035,0.0,1.0
2023-02-02,55.13,55.25,54.2173,54.6,1202362,45.482651505393,45.5816523793391,44.7296673583048,45.0453976454645,1457395.61934159,0.0,1.0
2023-02-03,54.74,55.125,54.35,54.75,1418338,45.1608986650683,45.4785264689786,44.8391458247435,45.1691487378971,1719182.39926554,0.0,1.0
2023-02-06,54.16,54.45,53.935,54.39,1069166,44.6823944409956,44.9216465530319,44.4967678023467,44.8721461160589,1295947.34759496,0.0,1.0
2023-02-07,55.04,55.18,53.73,53.93,2573206,45.4084008499334,45.5239018695372,44.3276413093554,44.4926427659322,3119010.04195367,0.0,1.0
2023-02-08,54.46,55.29,54.34,54.9,1231121,44.9298966258607,45.6146526706544,44.8308957519147,45.2928998303297,1492254.7055541,0.0,1.0
2023-02-09,54.32,55.0926,54.13,54.87,1268585,44.814395606257,45.4517962330131,44.657644222509,45.2681496118432,1537665.21377293,0.0,1.0
2023-02-10,55.12,55.1885,54.39,54.5,1048322,45.4744014325642,45.5309144314417,44.8721461160589,44.9628969171761,1270682.11608435,0.0,1.0
2023-02-13,55.57,55.73,55.02,55.06,685520,45.8456547098619,45.9776558751234,45.3919007042758,45.4249009955911,830925.998136209,0.0,1.0
2023-02-14,55.44,55.91,55.05,55.59,897290,45.738403763087,46.1261571860425,45.4166509227623,45.8621548555196,1087614.64124699,0.0,1.0
2023-02-15,54.99,55.25,54.75,54.86,865008,45.3671504857892,45.5816523793391,45.1691487378971,45.2598995390143,1048485.28970097,0.0,1.0
2023-02-16,54.58,54.99,54.19,54.59,815422,45.0288974998068,45.3671504857892,44.7071446594821,45.0371475726357,988381.577856552,0.0,1.0
2023-02-17,54.14,54.46,53.935,54.46,1346561,44.6658942953379,44.9298966258607,44.4967678023467,44.9298966258607,1632180.74305095,0.0,1.0
2023-02-21,53.04,53.83,52.845,53.76,1101301,43.7583862841655,44.4101420376438,43.5975098640031,44.352391527842,1334898.51889574,0.0,1.0
2023-02-22,52.79,53.1,52.435,52.99,1157317,43.5521344634445,43.8078867211386,43.2592568780207,43.7171359200213,1402796.10133184,0.0,1.0
2023-02-23,52.67,53.05,52.41,52.94,1308846,43.4531335894984,43.7666363569943,43.2386316959486,43.6758855558771,1586465.99509363,0.0,1.0
2023-02-24,52.44,52.46,51.605,52.0,1295610,43.2633819144351,43.2798820600928,42.574500833227,42.9003787099662,1570422.50035776,0.0,1.0
2023-02-27,52.7,53.11,52.55,52.75,1153070,43.477883807985,43.8161367939674,43.3541327155524,43.5191341721292,1397648.26798768,0.0,1.0
2023-02-28,49.48,51.7,49.36,51.63,3817018,40.8213603570986,42.652876525101,40.7223594831525,42.5951260152991,4626647.64201464,0.0,1.0
2023-03-01,50.33,50.35,49.05,49.4,2472355,41.52261654755,41.5391166932076,40.4666072254585,40.7553597744679,2996767.48471532,0.0,1.0
2023-03-02,50.59,50.6,49.82,50.28,1351189,41.7371184410998,41.7453685139286,41.1018628332791,41.4813661834058,1637790.39050015,0.0,1.0
2023-03-03,51.48,51.71,50.76,50.76,982577,42.4713749228665,42.6611265979298,41.8773696791901,41.8773696791901,1190991.91047771,0.0,1.0
2023-03-06,51.65,52.11,51.42,51.5,1118807,42.6116261609568,42.9911295110834,42.4218744858935,42.4878750685242,1356117.72551753,0.0,1.0
2023-03-07,50.21,51.45,49.9,51.38,1178963,41.4236156736039,42.44662470438,41.1678634159099,42.3888741945781,1429033.44547301,0.0,1.0
2023-03-08,49.82,50.31,49.59,50.15,1031306,41.1018628332791,41.5061164018923,40.9121111582158,41.3741152366308,1250056.84361341,0.0,1.0
2023-03-09,48.67,49.755,48.515,49.73,1537629,40.1531044579626,41.0482373598917,40.0252283291156,41.0276121778196,1863776.27434383,0.0,1.0
2023-03-10,47.53,48.67,47.27,48.59,3161393,39.2125961554749,40.1531044579626,38.998094261925,40.0871038753319,3831957.68763248,0.0,1.0
2023-03-13,47.88,48.19,46.36,47.19,4258623,39.5013487044843,39.7571009621783,38.2473376345006,38.9320936792943,5161921.70463416,0.0,1.0
2023-03-14,48.28,49.23,47.865,49.06,2783681,39.8313516176378,40.6151085363776,39.488973595241,40.4748572982873,3374129.00195151,0.0,1.0
2023-03-15,47.4,47.48,46.36,47.04,2633768,39.1053452086999,39.1713457913307,38.2473376345006,38.8083425868617,3192417.878777,0.0,1.0
2023-03-16,47.94,48.385,46.74,47.05,1996136,39.5508491414573,39.9179773823407,38.5608404019965,38.8165926596906,2419537.42883595,0.0,1.0
2023-03-17,47.92,48.02,47.42,47.7,2329119,39.5343489957996,39.616849724088,39.1218453543576,39.3528473935651,2823149.62342894,0.0,1.0
2023-03-20,48.15,48.49,47.83,48.31,1743302,39.7241006708629,40.0046031470435,39.4600983403401,39.8561018361244,2113074.67966339,0.0,1.0
2023-03-21,48.58,48.95,48.34,48.82,2116151,40.078853802503,40.3841064971701,39.8808520546109,40.2768555503952,2565008.87192487,0.0,1.0
2023-03-22,48.44,49.0839,48.44,49.0,2108205,39.9633527828993,40.4945749723483,39.9633527828993,40.4253568613143,2555377.44179709,0.0,1.0
2023-03-23,48.26,49.105,48.125,48.79,2088032,39.8148514719802,40.5119826260171,39.7034754887908,40.2521053319087,2530925.53643999,0.0,1.0
2023-03-24,48.05,48.06,46.99,47.64,2428097,39.6415999425745,39.6498500154034,38.7670922227175,39.3033469565921,2943121.89767845,0.0,1.0
2023-03-27,48.7,48.92,48.33,48.65,1386522,40.1778546764491,40.3593562786836,39.872601981782,40.1366043123049,1680617.89121807,0.0,1.0
2023-03-28,49.03,49.16,48.5,48.5,1360626,40.4501070798008,40.5573580265757,40.0128532198723,40.0128532198723,1649229.07740121,0.0,1.0
2023-03-29,50.01,50.045,49.32,49.36,2986159,41.2586142170271,41.287489471928,40.6893591918372,40.7223594831525,3619554.71418547,0.0,1.0
2023-03-30,50.11,50.64,49.955,50.3,1339151,41.3411149453155,41.778368805244,41.2132388164685,41.4978663290634,1623199.00415758,0.0,1.0
2023-03-31,50.36,50.435,49.95,50.35,1273807,41.5473667660365,41.6092423122528,41.2091137800541,41.5391166932076,1543994.85486622,0.0,1.0
2023-04-03,50.21,50.298,49.56,49.62,1304232,42.0522712231615,42.1259736702365,41.5078781481753,41.5581298166356,1557240.23495625,0.762,1.0
2023-04-04,49.9,50.69,49.695,50.44,1464766,41.7926376027835,42.4542845708436,41.6209444022109,42.2449026189258,1748916.25876066,0.0,1.0
2023-04-05,50.13,50.15,49.55,49.69,1241317,41.9852689985478,42.0020195547012,41.4995028700986,41.6167567631726,1482120.3411166,0.0,1.0
2023-04-06,50.03,50.24,49.625,50.2,1043209,41.9015162177807,42.0773970573916,41.5623174556739,42.0438959450848,1245581.32929454,0.0,1.0
2023-04-10,50.05,50.2,49.68,49.76,1261458,41.9182667739341,42.0438959450848,41.6083814850958,41.6753837097095,1506168.49786498,0.0,1.0
2023-04-11,50.53,50.625,50.17,50.25,1153090,42.3202801216162,42.399845263345,42.0187701108546,42.0857723354683,1376778.16717095,0.0,1.0
2023-04-12,50.61,51.08,50.48,50.8,870441,42.3872823462299,42.7809204158353,42.2784037312327,42.5464126296874,1039298.02930426,0.0,1.0
2023-04-13,51.34,51.37,50.63,50.83,1225397,42.9986776458297,43.0238034800598,42.4040329023833,42.5715384639175,1463112.01702971,0.0,1.0
2023-04-14,51.22,51.8,50.955,51.67,1077817,42.8981743089092,43.3839404373584,42.6762294398764,43.2750618223612,1286902.94235983,0.0,1.0
2023-04-17,51.32,51.35,50.79,51.22,1613694,42.9819270896763,43.0070529239064,42.5380373516107,42.8981743089092,1926734.83222885,0.0,1.0
2023-04-18,51.54,51.66,51.2304,51.47,993106,43.1661832073639,43.2666865442844,42.906884598109,43.107556260827,1185758.8379801,0.0,1.0
2023-04-19,51.27,51.49,51.06,51.27,1043252,42.9400506992928,43.1243068169804,42.7641698596818,42.9400506992928,1245632.67087342,0.0,1.0
2023-04-20,51.02,51.25,50.92,51.0,911447,42.730668747375,42.9233001431393,42.6469159666079,42.7139181912216,1088258.7917105,0.0,1.0
2023-04-21,50.36,50.97,50.235,50.78,1816394,42.1779003943121,42.6887923569914,42.0732094183533,42.529662073534,2168756.64707899,0.0,1.0
2023-04-24,50.01,50.36,49.79,50.24,1569592,41.8847656616273,42.1779003943121,41.7005095439397,42.0773970573916,1874077.47614339,0.0,1.0
2023-04-25,48.72,49.58,48.68,49.43,1331627,40.8043547897317,41.5246287043287,40.7708536774248,41.3989995331781,1589949.59666232,0.0,1.0
2023-04-26,48.81,49.19,48.57,48.67,1087455,40.8797322924221,41.197992859337,40.678725618581,40.7624783993481,1298410.61996972,0.0,1.0
2023-04-27,49.59,49.77,49.04,49.04,1050578,41.5330039824055,41.6837589877862,41.0723636881864,41.0723636881864,1254379.84312597,0.0,1.0
2023-04-28,49.91,49.96,49.14,49.2,917032,41.8010128808602,41.8428892712437,41.1561164689535,41.2063681374138,1094927.2270136,0.0,1.0
2023-05-01,49.81,50.29,49.8,49.89,970786,41.7172601000931,42.1192734477752,41.7088848220164,41.7842623247068,1159108.97657184,0.0,1.0
2023-05-02,48.38,49.56,48.15,49.56,1824107,40.5195953351235,41.5078781481753,40.3269639393592,41.5078781481753,2177965.89354144,0.0,1.0
2023-05-03,48.57,49.18,48.31,48.42,1362764,40.678725618581,41.1896175812603,40.4609683885866,40.5530964474304,1627126.86972097,0.0,1.0
2023-05-04,48.49,48.66,47.85,48.46,1854239,40.6117233939673,40.7541031212714,40.0757055970579,40.5865975597372,2213943.2064426,0.0,1.0
2023-05-05,50.03,50.065,49.06,49.15,1963582,41.9015162177807,41.9308296910492,41.0891142443398,41.1644917470302,2344497.67758793,0.0,1.0
2023-05-08,50.32,50.79,50.17,50.42,1038809,42.1443992820053,42.5380373516107,42.0187701108546,42.2281520627724,1240327.7723861,0.0,1.0
2023-05-09,49.22,49.49,48.81,49.49,1493944,41.2231186935672,41.4492512016384,40.8797322924221,41.4492512016384,1783754.50500485,0.0,1.0
2023-05-10,49.44,49.65,48.98,49.53,905688,41.4073748112548,41.5832556508657,41.0221120197261,41.4827523139452,1081382.60211148,0.0,1.0
2023-05-11,49.34,49.42,48.76,49.0,696882,41.3236220304877,41.3906242551014,40.8378559020385,41.0388625758796,832070.283060669,0.0,1.0
2023-05-12,49.08,49.65,48.74,49.52,714521,41.1058648004932,41.5832556508657,40.8211053458851,41.4743770358685,853131.076312479,0.0,1.0
2023-05-15,49.84,49.85,49.16,49.19,877339,41.7423859343232,41.7507612123999,41.1728670251069,41.197992859337,1047534.17374845,0.0,1.0
2023-05-16,49.1,50.04,49.02,49.64,973218,41.1226153566467,41.9098914958574,41.055613132033,41.574880372789,1162012.76075395,0.0,1.0
2023-05-17,49.8,49.8,49.04,49.46,1293543,41.7088848220164,41.7088848220164,41.0723636881864,41.4241253674082,1544477.67363936,0.0,1.0
2023-05-18,49.66,49.735,49.29,49.6,891928,41.5916309289424,41.6544455145177,41.2817456401041,41.5413792604822,1064953.29687054,0.0,1.0
2023-05-19,49.26,49.87,49.02,49.82,829976,41.256619805874,41.7675117685533,41.055613132033,41.7256353781698,990983.215599717,0.0,1.0
2023-05-22,49.53,49.645,49.05,49.43,474413,41.4827523139452,41.5790680118274,41.0807389662631,41.3989995331781,566444.475818949,0.0,1.0
2023-05-23,49.19,49.7,49.04,49.3,1691181,41.197992859337,41.6251320412493,41.0723636881864,41.2901209181809,2019253.55135708,0.0,1.0
2023-05-24,48.29,48.86,47.85,48.59,2061948,40.4442178324331,40.9216086828056,40.0757055970579,40.6954761747344,2461945.71823692,0.0,1.0
2023-05-25,48.96,49.11,48.1,48.13,1558470,41.0053614635727,41.1309906347234,40.2850875489756,40.3102133832058,1860797.91706711,0.0,1.0
2023-05-26,49.06,49.43,48.98,49.08,1086946,41.0891142443398,41.3989995331781,41.0221120197261,41.1058648004932,1297802.87895463,0.0,1.0
2023-05-30,48.84,49.54,48.75,49.34,899788,40.9048581266522,41.4911275920219,40.8294806239618,41.3236220304877,1074338.05989334,0.0,1.0
2023-05-31,48.31,48.84,48.27,48.53,1080361,40.4609683885866,40.9048581266522,40.4274672762797,40.6452245062742,1289940.45344507,0.0,1.0
2023-06-01,48.76,49.17,48.15,48.58,1280952,40.8378559020385,41.1812423031836,40.3269639393592,40.6871008966577,1529444.14294978,0.0,1.0
2023-06-02,49.7,49.76,48.97,49.16,1482004,41.6251320412493,41.6753837097095,41.0137367416494,41.1728670251069,1769498.26193967,0.0,1.0
2023-06-05,49.05,49.81,49.01,49.8,887900,41.0807389662631,41.7172601000931,41.0472378539563,41.7088848220164,1060143.90431891,0.0,1.0
2023-06-06,49.61,49.62,48.98,49.05,845784,41.5497545385589,41.5581298166356,41.0221120197261,41.0807389662631,1009857.81278349,0.0,1.0
2023-06-07,49.67,49.87,49.4,49.59,805107,41.6000062070191,41.7675117685533,41.373873698948,41.5330039824055,961289.873155178,0.0,1.0
2023-06-08,49.66,49.79,49.28,49.7,612136,41.5916309289424,41.7005095439397,41.2733703620274,41.6251320412493,730884.389023717,0.0,1.0
2023-06-09,49.54,49.95,49.46,49.57,722721,41.4911275920219,41.834513993167,41.4241253674082,41.516253426252,862921.796005478,0.0,1.0
2023-06-12,49.24,49.74,49.165,49.42,759887,41.2398692497206,41.6586331535561,41.1770546641453,41.3906242551014,907297.636018899,0.0,1.0
2023-06-13,49.89,49.97,49.35,49.35,1224213,41.7842623247068,41.8512645493204,41.3319973085644,41.3319973085644,1461698.33262525,0.0,1.0
2023-06-14,49.71,50.3246,49.625,50.12,961599,41.633507319326,42.1482519099206,41.5623174556739,41.9768937204711,1148139.78854506,0.0,1.0
2023-06-15,50.46,50.5,49.72,49.72,959587,42.2616531750792,42.2951542873861,41.6418825974027,41.6418825974027,1145737.48024965,0.0,1.0
2023-06-16,50.16,50.71,50.12,50.62,1147775,42.0103948327779,42.471035126997,41.9768937204711,42.3956576243066,1370432.1092236,0.0,1.0
2023-06-20,49.35,50.23,49.34,50.18,2520007,41.3319973085644,42.0690217793149,41.3236220304877,42.0271453889313,3008863.67821937,0.0,1.0
2023-06-21,49.01,49.46,48.74,49.37,2003742,41.0472378539563,41.4241253674082,40.8211053458851,41.3487478647178,2392448.3242795,0.0,1.0
2023-06-22,48.6,48.99,48.48,48.93,1245377,40.7038514528112,41.0304872978028,40.6033481158906,40.9802356293426,1486967.94135484,0.0,1.0
2023-06-23,47.99,48.26,47.86,48.26,1173580,40.1929594901318,40.419091998203,40.0840808751346,40.419091998203,1401243.02650139,0.0,1.0
2023-06-26,48.67,48.79,47.9,48.04,1438575,40.7624783993481,40.8629817362686,40.1175819874414,40.2348358805154,1717644.46126317,0.0,1.0
2023-06-27,49.04,49.055,48.59,48.99,1864854,41.0723636881864,41.0849266053015,40.6954761747344,41.0304872978028,2226617.41248421,0.0,1.0
2023-06-28,48.78,48.94,48.61,48.84,770722,40.8546064581919,40.9886109074193,40.7122267308879,40.9048581266522,920234.519905932,0.0,1.0
2023-06-29,49.47,49.48,48.87,49.05,1948093,41.4325006454849,41.4408759235616,40.9299839608823,41.0807389662631,2326003.96328002,0.0,1.0
2023-06-30,50.04,50.21,49.71,49.74,1333701,41.9098914958574,42.0522712231615,41.633507319326,41.6586331535561,1592425.93235052,0.0,1.0
2023-07-03,49.69,50.0459,49.222,49.27,1230361,42.2872446747704,42.5901231287803,41.8889667414279,41.9298157602322,1445746.54982134,0.800556,1.0
2023-07-05,48.79,49.14,48.67,49.08,1793267,41.5213255721885,41.8191830009704,41.4192030251776,41.7681217274649,2107194.21223402,0.0,1.0
2023-07-06,47.36,48.31,47.34,48.3,2250864,40.3043652203085,41.1128353841449,40.2873447958066,41.104325171894,2644897.60494444,0.0,1.0
2023-07-07,48.15,48.475,47.31,47.4,1779040,40.9766719881303,41.2532538862849,40.2618141590539,40.3384060693121,2090476.65034421,0.0,1.0
2023-07-10,47.84,48.39,47.75,48.08,900145,40.7128554083521,41.1809170821522,40.6362634980939,40.917100502374,1057723.32517767,0.0,1.0
2023-07-11,48.2,48.26,47.63,47.85,797406,41.0192230493849,41.0702843228903,40.534140951083,40.721365620603,936998.956653235,0.0,1.0
2023-07-12,49.05,49.085,48.62,48.68,1277469,41.7425910907122,41.7723768335904,41.3766519639231,41.4277132374285,1501101.22090485,0.0,1.0
2023-07-13,49.97,49.99,49.2,49.27,1461199,42.5255306177959,42.5425510422977,41.8702442744759,41.9298157602322,1716994.77864821,0.0,1.0
2023-07-14,49.39,50.28,49.3,50.14,1007748,42.0319383072431,42.7893471975741,41.9553463969849,42.6702042260614,1184163.17982231,0.0,1.0
2023-07-17,49.69,49.715,49.29,49.31,621444,42.2872446747704,42.3085202053977,41.946836184734,41.9638566092359,730233.255855128,0.0,1.0
2023-07-18,50.33,50.34,49.4624,49.62,1144563,42.8318982588286,42.8404084710796,42.0935522439397,42.2276731890141,1344928.85283519,0.0,1.0
2023-07-19,50.92,50.955,50.4,50.4,1547501,43.3340007816323,43.3637865245105,42.891469744585,42.891469744585,1818404.70528168,0.0,1.0
2023-07-20,51.01,51.03,50.76,50.94,2255105,43.4105926918905,43.4276131163923,43.1978373856178,43.3510212061341,2649881.02941726,0.0,1.0
2023-07-21,50.87,51.03,50.78,51.01,1292251,43.2914497203778,43.4276131163923,43.2148578101196,43.4105926918905,1518470.94044201,0.0,1.0
2023-07-24,50.95,51.355,50.675,50.91,1589394,43.3595314183851,43.7041950145469,43.125500581485,43.3254905693814,1867631.44459775,0.0,1.0
2023-07-25,49.62,51.0,49.51,51.0,2494160,42.2276731890141,43.4020824796396,42.134060854254,43.4020824796396,2930784.71660137,0.0,1.0
2023-07-26,49.77,50.03,49.32,49.44,1538549,42.3553263727777,42.5765918913014,41.9723668214868,42.0744893684977,1807885.57868875,0.0,1.0
2023-07-27,49.73,50.3519,49.6306,49.99,2194277,42.3212855237741,42.8505356236581,42.236694014,42.5425510422977,2578404.55126772,0.0,1.0
2023-07-28,49.91,50.32,49.825,50.15,794293,42.4744693442904,42.8233880465777,42.4021325401577,42.6787144383123,933340.998533958,0.0,1.0
2023-07-31,50.36,50.62,50.0,50.05,1069897,42.8574288955814,43.078694414105,42.5510612545486,42.5936123158032,1257191.91067841,0.0,1.0
2023-08-01,49.31,49.975,49.105,49.95,1887939,41.9638566092359,42.5297857239213,41.7893972580922,42.5085101932941,2218439.38122481,0.0,1.0
2023-08-02,48.5,48.89,48.2614,48.84,1920066,41.2745294169122,41.6064276946976,41.0714757526055,41.5638766334431,2256190.49606518,0.0,1.0
2023-08-03,48.09,48.2618,47.79,48.19,905647,40.9256107146249,41.0718161610955,40.6703043470976,41.010712837134,1064188.49882761,0.0,1.0
2023-08-04,48.1,48.595,48.005,48.17,1243850,40.9341209268758,41.3553764332958,40.8532739104921,40.9936924126322,1461596.91829899,0.0,1.0
2023-08-07,48.46,48.655,48.22,48.26,483985,41.2404885679085,41.4064377068013,41.0362434738867,41.0702843228903,568710.844959552,0.0,1.0
2023-08-08,47.57,47.77,47.21,47.68,1299971,40.4830796775776,40.6532839225958,40.1767120365448,40.5766920123376,1527542.3945637,0.0,1.0
2023-08-09,47.55,47.67,47.25,47.49,952630,40.4660592530757,40.5681818000867,40.2107528855485,40.4149979795703,1119396.28755812,0.0,1.0
2023-08-10,47.75,48.24,47.69,47.72,1083970,40.6362634980939,41.0532638983885,40.5852022245885,40.6107328613412,1273728.51350932,0.0,1.0
2023-08-11,48.03,48.08,47.53,47.56,876682,40.8745494411194,40.917100502374,40.4490388285739,40.4745694653267,1030152.9199889,0.0,1.0
2023-08-14,47.69,47.87,47.5,47.87,1007011,40.5852022245885,40.7383860451049,40.4235081918212,40.7383860451049,1183297.16146898,0.0,1.0
2023-08-15,46.83,47.49,46.73,47.42,1611529,39.8533239710102,40.4149979795703,39.7682218485011,40.3554264938139,1893641.37166818,0.0,1.0
2023-08-16,46.66,46.97,46.59,46.72,962363,39.7086503627448,39.972466942523,39.6490788769884,39.7597116362502,1130833.13509263,0.0,1.0
2023-08-17,46.35,47.08,46.34,46.87,862103,39.4448337829666,40.066079277283,39.4363235707157,39.8873648200139,1013021.73739303,0.0,1.0
2023-08-18,46.06,46.23,45.95,46.13,1110685,39.1980376276902,39.3427112359557,39.1044252929302,39.2576091134466,1305120.2099939,0.0,1.0
2023-08-21,45.82,46.22,45.71,46.15,1178794,38.9937925336684,39.3342010237048,38.9001801989084,39.2746295379484,1385152.29144137,0.0,1.0
2023-08-22,45.44,45.965,45.305,45.94,1234220,38.6704044681338,39.1171906113066,38.5555166027465,39.0959150806793,1450281.10182336,0.0,1.0
2023-08-23,46.15,46.285,45.35,45.47,1019865,39.2746295379484,39.3895174033357,38.5938125578756,38.6959351048865,1198401.36759336,0.0,1.0
2023-08-24,45.95,46.27,45.89,45.99,1802220,39.1044252929302,39.3767520849593,39.0533640194247,39.1384661419338,2117714.51388577,0.0,1.0
2023-08-25,45.65,46.26,45.25,46.07,1164102,38.8491189254029,39.3682418727084,38.5087104353665,39.2065478399411,1367888.32719837,0.0,1.0
2023-08-28,46.19,46.29,45.76,45.93,1034153,39.308670386952,39.3937725094611,38.9427312601629,39.0874048684284,1215190.60807144,0.0,1.0
2023-08-29,47.58,47.63,46.02,46.02,1932647,40.4915898898285,40.534140951083,39.1639967786866,39.1639967786866,2270973.9111306,0.0,1.0
2023-08-30,47.63,48.0,47.455,47.69,1097718,40.534140951083,40.8490188043667,40.3852122366921,40.5852022245885,1289883.2222224,0.0,1.0
2023-08-31,47.44,47.92,47.26,47.61,1167149,40.3724469183157,40.7809371063594,40.2192630977994,40.5171205265812,1371468.73143526,0.0,1.0
2023-09-01,48.14,48.205,47.69,47.75,1657309,40.9681617758794,41.0234781555103,40.5852022245885,40.6362634980939,1947435.56463335,0.0,1.0
2023-09-05,47.29,48.27,47.27,48.13,1905429,40.2447937345521,41.0787945351412,40.2277733100503,40.9596515636285,2238991.16005751,0.0,1.0
2023-09-06,47.15,47.39,46.815,47.1,1976060,40.1256507630394,40.3298958570612,39.8405586526339,40.0830997017848,2321986.73985923,0.0,1.0
2023-09-07,46.61,47.35,46.525,47.05,1213808,39.6660993014902,40.2958550080576,39.5937624973575,40.0405486405303,1426295.80110678,0.0,1.0
2023-09-08,46.52,46.79,46.38,46.62,1016668,39.589507391232,39.8192831220066,39.4703644197193,39.6746095137411,1194644.70453286,0.0,1.0
2023-09-11,47.07,47.27,46.5,46.89,1932823,40.0575690650321,40.2277733100503,39.5724869667302,39.9043852445157,2271180.72148363,0.0,1.0
2023-09-12,47.29,47.49,46.97,47.07,1138617,40.2447937345521,40.4149979795703,39.972466942523,40.0575690650321,1337941.95306737,0.0,1.0
2023-09-13,47.83,47.945,47.43,47.48,835054,40.7043451961012,40.8022126369867,40.3639367060648,40.4064877673194,981237.571261204,0.0,1.0
2023-09-14,48.23,48.5,48.07,48.33,1565987,41.0447536861376,41.2745294169122,40.9085902901231,41.1298558086467,1840126.84270313,0.0,1.0
2023-09-15,48.44,48.485,48.01,48.21,1412380,41.2234681434067,41.2617640985358,40.8575290166176,41.0277332616358,1659629.58191674,0.0,1.0
2023-09-18,48.46,48.69,48.125,48.6,783993,41.2404885679085,41.4362234496795,40.955396457503,41.3596315394213,921237.892646207,0.0,1.0
2023-09-19,48.22,48.73,48.18,48.69,888056,41.0362434738867,41.4702642986831,41.0022026248831,41.4362234496795,1043518.03905369,0.0,1.0
2023-09-20,47.9,48.475,47.87,48.39,2202240,40.7639166818576,41.2532538862849,40.7383860451049,41.1809170821522,2587761.54468366,0.0,1.0
2023-09-21,47.03,47.97,47.02,47.55,1553445,40.0235282160284,40.823488167614,40.0150180037775,40.4660592530757,1825389.25493185,0.0,1.0
2023-09-22,46.97,47.505,46.9291,47.19,776746,39.972466942523,40.4277632979467,39.9376601744168,40.159691612043,912722.241348289,0.0,1.0
2023-09-25,46.48,47.0,46.35,46.88,2405297,39.5554665422284,39.9979975792757,39.4448337829666,39.8958750322648,2826365.4643195,0.0,1.0
2023-09-26,45.88,46.64,45.85,46.15,1353752,39.0448538071738,39.691629938243,39.0193231704211,39.2746295379484,1590738.23318013,0.0,1.0
2023-09-27,45.55,46.09,45.46,46.05,1326171,38.7640168028938,39.2235682644429,38.6874248926356,39.1895274154393,1558328.93575391,0.0,1.0
2023-09-28,45.95,46.245,45.63,45.63,1531031,39.1044252929302,39.355476554332,38.8320985009011,38.8320985009011,1799051.48644951,0.0,1.0
2023-09-29,45.59,46.24,45.42,46.14,2838610,39.4669603348189,40.0296610195663,39.3197924634235,39.9430916834513,3279001.69666294,0.786,1.0
2023-10-02,43.55,44.74,43.47,44.67,3000868,38.6185808408922,39.6738302370038,38.5476397050191,39.6117567431149,3384065.35285259,1.06,1.0
2023-10-03,42.41,43.3,41.96,43.2,3941905,37.6076696547012,38.3968897912889,37.2086257654153,38.3082133714476,4445268.54721247,0.0,1.0
2023-10-04,43.02,43.03,41.87,42.5,2593171,38.1485958157332,38.1574634577173,37.1288169875581,37.6874784325584,2924307.27880137,0.0,1.0
2023-10-05,43.54,43.595,42.93,42.93,3194730,38.609713198908,38.6584852298207,38.068787037876,38.068787037876,3602682.65872366,0.0,1.0
2023-10-06,43.46,43.59,42.57,43.39,2704222,38.538772063035,38.6540514088287,37.7495519264473,38.4766985691461,3049538.99225882,0.0,1.0
2023-10-09,43.54,43.68,42.94,43.08,800306,38.609713198908,38.7338601866859,38.0776546798601,38.201801667638,902501.478332285,0.0,1.0
2023-10-10,44.31,44.35,43.65,43.65,1292078,39.2925216316861,39.3279921996227,38.7072572607335,38.7072572607335,1457070.55191467,0.0,1.0
2023-10-11,44.51,44.92,44.12,44.39,2075685,39.4698744713688,39.8334477927182,39.1240364339876,39.3634627675592,2340740.64301923,0.0,1.0
2023-10-12,43.73,44.56,43.56,44.56,1182141,38.7781983966065,39.5142126812894,38.6274484828763,39.5142126812894,1333095.0912491,0.0,1.0
2023-10-13,43.45,44.17,43.39,43.97,1039758,38.5299044210508,39.1683746439083,38.4766985691461,38.9910218042257,1172530.42224827,0.0,1.0
2023-10-16,44.15,44.19,43.34,43.81,1848290,39.15063935994,39.1861099278766,38.4323603592254,38.8491395324796,2084308.32379962,0.0,1.0
2023-10-17,43.96,44.17,43.68,43.68,1643661,38.9821541622415,39.1683746439083,38.7338601866859,38.7338601866859,1853549.12043284,0.0,1.0
2023-10-18,42.76,43.64,42.75,43.6,1396097,37.9180371241458,38.6983896187493,37.9091694821616,38.6629190508128,1574372.31058528,0.0,1.0
2023-10-19,42.45,43.05,42.38,42.63,1755600,37.6431402226377,38.1751987416856,37.5810667287488,37.8027577783521,1979782.22749818,0.0,1.0
2023-10-20,41.33,42.58,41.26,42.55,2953280,36.649964320415,37.7584195684314,36.5878908265261,37.731816642479,3330400.57918992,0.0,1.0
2023-10-23,41.37,41.97,41.06,41.21,2231831,36.6854348883515,37.2174934073994,36.4105379868434,36.5435526166054,2516825.78524692,0.0,1.0
2023-10-24,40.91,41.5,40.73,41.5,1581811,36.2775233570815,36.8007142341452,36.1179058013671,36.8007142341452,1783801.15348663,0.0,1.0
2023-10-25,40.58,40.96,40.32,40.7,1986942,35.9848911716051,36.3218615670021,35.7543324800177,36.0913028754147,2240665.5608736,0.0,1.0
2023-10-26,40.58,40.885,40.29,40.48,2636957,35.9848911716051,36.2553542521211,35.7277295540653,35.8962147517638,2973684.55415637,0.0,1.0
2023-10-27,39.93,40.8,39.795,40.69,1693953,35.4084944426366,36.179979295256,35.2887812758508,36.0824352334306,1910263.18273936,0.0,1.0
2023-10-30,40.64,40.78,40.31,40.32,1407609,36.0380970235099,36.1622440112878,35.7454648380336,35.7543324800177,1587354.34123177,0.0,1.0
2023-10-31,40.47,40.72,40.255,40.7,1881796,35.8873471097797,36.109038159383,35.6966928071209,36.0913028754147,2122092.88936954,0.0,1.0
2023-11-01,40.76,40.86,40.205,40.61,1636176,36.1445087273195,36.2331851471608,35.6523545972002,36.0114940975575,1845108.31958251,0.0,1.0
2023-11-02,42.87,42.95,41.46,41.54,2243376,38.0155811859712,38.0865223218443,36.7652436662087,36.8361848020817,2529845.02984504,0.0,1.0
2023-11-03,43.3,43.75,43.22,43.48,1739626,38.3968897912889,38.7959336805748,38.3259486554158,38.5565073470032,1961768.41951113,0.0,1.0
2023-11-06,43.26,43.63,43.05,43.5,973808,38.3614192233523,38.6895219767652,38.1751987416856,38.5742426309715,1098158.90373408,0.0,1.0
2023-11-07,42.98,43.09,42.74,42.91,846784,38.1131252477967,38.2106693096221,37.9003018401775,38.0510517539077,954914.509985086,0.0,1.0
2023-11-08,42.49,43.17,42.44,42.69,942257,37.6786107905742,38.2816104454952,37.6342725806536,37.8559636302569,1062578.98287523,0.0,1.0
2023-11-09,42.69,43.25,42.68,42.72,1116766,37.8559636302569,38.3525515813682,37.8470959882727,37.8825665562092,1259371.99764994,0.0,1.0
2023-11-10,42.75,42.8,42.36,42.78,1104106,37.9091694821616,37.9535076920823,37.5633314447805,37.935772408114,1245095.37256443,0.0,1.0
2023-11-13,42.84,43.17,42.5,42.51,814293,37.9889782600188,38.2816104454952,37.6874784325584,37.6963460745425,918274.555352117,0.0,1.0
2023-11-14,43.96,44.16,43.6,43.62,2141526,38.9821541622415,39.1595070019242,38.6629190508128,38.6806543347811,2414989.24272344,0.0,1.0
2023-11-15,44.21,44.62,43.95,44.21,1695080,39.2038452118448,39.5674185331942,38.9732865202574,39.2038452118448,1911534.09557281,0.0,1.0
2023-11-16,44.02,44.16,43.64,44.08,1074682,39.0353600141463,39.1595070019242,38.6983896187493,39.0885658660511,1211914.0600434,0.0,1.0
2023-11-17,44.54,44.645,44.34,44.48,977689,39.4964773973212,39.5895876381545,39.3191245576385,39.4432715454164,1102535.48998659,0.0,1.0
2023-11-20,44.43,44.55,44.2,44.46,942516,39.3989333354957,39.5053450393053,39.1949775698607,39.4255362614481,1062871.05601087,0.0,1.0
2023-11-21,44.08,44.67,44.062,44.42,1401860,39.0885658660511,39.6117567431149,39.0726041104797,39.3900656935116,1580871.21977706,0.0,1.0
2023-11-22,43.95,44.14,43.69,43.91,1246772,38.9732865202574,39.1417717179559,38.74272782867,38.9378159523209,1405979.17939301,0.0,1.0
2023-11-24,44.22,44.36,43.86,43.95,758680,39.212712853829,39.3368598416068,38.8934777424002,38.9732865202574,855560.025266756,0.0,1.0
2023-11-27,44.22,44.28,43.66,44.02,1639509,39.212712853829,39.2659187057337,38.7161249027176,39.0353600141463,1848866.92869863,0.0,1.0
2023-11-28,42.4,42.97,41.8,42.25,4050589,37.598802012717,38.1042576058125,37.0667434936692,37.4657873829551,4567831.00541105,0.0,1.0
2023-11-29,43.94,44.12,42.42,42.57,2586648,38.9644188782733,39.1240364339876,37.6165372966853,37.7495519264473,2916951.32102626,0.0,1.0
2023-11-30,44.77,44.9,43.87,44.12,2773503,39.7004331629562,39.8157125087499,38.9023453843844,39.1240364339876,3127666.86449811,0.0,1.0
2023-12-01,45.21,45.22,44.57,44.76,1765222,40.090609410258,40.0994770522421,39.5230803232736,39.691565520972,1990632.91364137,0.0,1.0
2023-12-04,44.87,45.15,44.6,44.7,1543280,39.7891095827975,40.0374035583532,39.549683249226,39.6383596690673,1740349.91800717,0.0,1.0
2023-12-05,44.33,44.6,44.08,44.54,1775990,39.3102569156544,39.549683249226,39.0885658660511,39.4964773973212,2002775.93883259,0.0,1.0
2023-12-06,43.92,44.82,43.87,44.61,1561613,38.946683594305,39.7447713728768,38.9023453843844,39.5585508912101,1761023.95968906,0.0,1.0
2023-12-07,44.24,44.43,43.83,44.0,1627939,39.2304481377972,39.3989333354957,38.8668748164478,39.0176247301781,1835819.4917129,0.0,1.0
2023-12-08,44.82,44.86,44.24,44.24,1329392,39.7447713728768,39.7802419408134,39.2304481377972,39.2304481377972,1499149.38196529,0.0,1.0
2023-12-11,44.91,44.95,44.465,44.85,2474845,39.824580150734,39.8600507186705,39.4299700824402,39.7713742988292,2790871.58054952,0.0,1.0
2023-12-12,44.83,44.88,44.445,44.83,2262638,39.753639014861,39.7979772247816,39.4122347984719,39.753639014861,2551566.7006505,0.0,1.0
2023-12-13,45.99,46.04,44.36,44.8,3947824,40.7822854850202,40.8266236949409,39.3368598416068,39.7270360889086,4451943.37690293,0.0,1.0
2023-12-14,47.12,47.2587,46.46,46.5,2677796,41.7843290292271,41.907323223547,41.1990646582744,41.2345352262109,3019738.51085994,0.0,1.0
2023-12-15,46.36,47.52,46.3,47.43,2285198,41.1103882384331,42.1390347085923,41.0571823865283,42.0592259307351,2577007.51122943,0.0,1.0
2023-12-18,46.57,46.73,46.29,46.59,1626724,41.2966087200998,41.4384909918459,41.0483147445442,41.3143440040681,1834449.34167507,0.0,1.0
2023-12-19,47.22,47.44,46.79,46.97,2536435,41.8730054490684,42.0680935727193,41.4916968437507,41.6513143994651,2860326.34666458,0.0,1.0
2023-12-20,46.63,47.63,46.51,47.31,2400230,41.3498145720046,42.2365787704178,41.243402868195,41.9528142269256,2706728.58048984,0.0,1.0
2023-12-21,47.38,47.65,47.02,47.05,1623579,42.0148877208145,42.254314054386,41.6956526093857,41.7222555353381,1830902.73931378,0.0,1.0
2023-12-22,47.75,47.935,47.57,47.59,1309250,42.3429904742273,42.5070418509338,42.183372918513,42.2011082024812,1476435.33911597,0.0,1.0
2023-12-26,48.16,48.19,47.829,47.99,800735,42.7065637955767,42.7331667215291,42.413044845902,42.5558138818465,902985.259703666,0.0,1.0
2023-12-27,48.39,48.575,48.03,48.05,1096328,42.9105195612117,43.0745709379182,42.591284449783,42.6090197337513,1236324.15693132,0.0,1.0
2023-12-28,48.56,48.7,48.31,48.4,1521702,43.061269474942,43.1854164627198,42.8395784253387,42.9193872031959,1716016.50441355,0.0,1.0
2023-12-29,48.69,48.9,48.38,48.52,4882981,43.1765488207357,43.3627693024024,42.9016519192276,43.0257989070055,5506515.72169702,0.0,1.0
2024-01-02,47.49,47.87,47.23,47.5,4636279,42.8218431413704,43.1644900226869,42.5874005383644,42.830860164563,5141695.76921564,0.8,1.0
2024-01-03,46.96,47.22,46.79,47.12,1445113,42.3439409121658,42.5783835151719,42.1906515178926,42.4882132832465,1602649.75385185,0.0,1.0
2024-01-04,47.24,47.54,46.93,47.05,1285349,42.5964175615569,42.8669282573331,42.3168898425882,42.4250941208987,1425469.32901699,0.0,1.0
2024-01-05,47.46,47.885,47.17,47.32,1412209,42.7947920717928,43.1780155574757,42.5332983992092,42.6685537470972,1566158.77529119,0.0,1.0
2024-01-08,48.07,48.15,47.29,47.36,1188380,43.3448304865377,43.416966672078,42.6415026775196,42.7046218398674,1317929.40377844,0.0,1.0
2024-01-09,47.48,47.93,47.14,47.88,1839165,42.8128261181779,43.2185921618422,42.5062473296315,43.1735070458795,2039658.72187361,0.0,1.0
2024-01-10,47.58,47.7,47.43,47.49,1252789,42.9029963501033,43.0112006284138,42.7677410022152,42.8218431413704,1389359.85108314,0.0,1.0
2024-01-11,46.82,47.54,46.34,47.44,3194799,42.2177025874703,42.8669282573331,41.7848854742284,42.7767580254077,3543075.06122784,0.0,1.0
2024-01-12,46.91,47.49,46.755,47.03,2872051,42.2988557962031,42.8218431413704,42.1590919367188,42.4070600745136,3185143.18824893,0.0,1.0
2024-01-16,46.4,46.52,46.13,46.46,2993572,41.8389876133836,41.9471918916941,41.595527987185,41.8930897525388,3319911.61171327,0.0,1.0
2024-01-17,45.86,46.17,45.65,45.89,3441582,41.3520683609865,41.6315960799552,41.1627108739431,41.3791194305641,3816760.72747319,0.0,1.0
2024-01-18,45.44,46.08,45.26,46.08,2181394,40.9733533868998,41.5504428712223,40.8110469694341,41.5504428712223,2419195.28587308,0.0,1.0
2024-01-19,46.18,46.25,45.35,45.58,3039485,41.6406131031477,41.7037322654955,40.892200178167,41.0995917115954,3370829.74624573,0.0,1.0
2024-01-22,45.85,46.33,45.51,46.19,3059954,41.3430513377939,41.7758684510358,41.0364725492476,41.6496301263403,3393530.14255494,0.0,1.0
2024-01-23,45.41,46.02,45.105,45.87,1516801,40.9463023173222,41.4963407320671,40.6712831099497,41.361085384179,1682152.71005952,0.0,1.0
2024-01-24,45.58,45.97,45.4,45.81,1244163,41.0995917115954,41.4512556161044,40.9372852941296,41.3069832450238,1379793.50106295,0.0,1.0
2024-01-25,45.92,45.96,45.37,45.63,1085867,41.4061705001417,41.4422385929119,40.910234224552,41.1446768275581,1204241.10797277,0.0,1.0
2024-01-26,46.39,46.44,45.99,46.1,1272299,41.8299705901911,41.8750557061538,41.4692896624895,41.5684769176074,1410996.70349375,0.0,1.0
2024-01-29,46.79,46.8,46.0,46.35,1502290,42.1906515178926,42.1996685410852,41.478306685682,41.7939024974209,1666059.81588575,0.0,1.0
2024-01-30,46.94,47.1888,46.49,46.84,1833929,42.3259068657807,42.5502504028111,41.9201408221165,42.2357366338553,2033851.92744912,0.0,1.0
2024-01-31,46.75,47.18,46.585,46.77,2830734,42.1545834251225,42.5423154224017,42.0058025424456,42.1726174715076,3139322.07953293,0.0,1.0
2024-02-01,47.39,47.445,46.38,46.82,2571558,42.731672909445,42.781266537004,41.8209535669985,42.2177025874703,2851892.40960103,0.0,1.0
2024-02-02,46.89,47.02,46.555,47.02,1673393,42.280821749818,42.3980430513211,41.978751472868,42.3980430513211,1855815.34423081,0.0,1.0
2024-02-05,46.22,46.64,46.025,46.55,2432034,41.6766811959179,42.0553961700046,41.5008492436634,41.9742429612717,2697158.41699531,0.0,1.0
2024-02-06,46.69,46.78,46.17,46.26,1702469,42.1004812859672,42.1816344947001,41.6315960799552,41.7127492886881,1888061.01930466,0.0,1.0
2024-02-07,46.46,46.91,46.39,46.91,2274614,41.8930897525388,42.2988557962031,41.8299705901911,42.2988557962031,2522577.51968738,0.0,1.0
2024-02-08,45.86,46.42,45.72,46.35,1898557,41.3520683609865,41.8570216597687,41.2258300362909,41.7939024974209,2105525.24869938,0.0,1.0
2024-02-09,47.0,47.01,45.88,45.89,1700628,42.380009004936,42.3890260281285,41.3701024073715,41.3791194305641,1886019.3255431,0.0,1.0
2024-02-12,47.39,47.58,46.94,46.95,1782641,42.731672909445,42.9029963501033,42.3259068657807,42.3349238889733,1976972.84562261,0.0,1.0
2024-02-13,46.3,46.87,45.85,46.69,2695729,41.7488173814582,42.262787703433,41.3430513377939,42.1004812859672,2989599.71870802,0.0,1.0
2024-02-14,46.79,46.985,46.525,46.82,3237246,42.1906515178926,42.3664834701472,41.9517004032903,42.2177025874703,3590149.3551424,0.0,1.0
2024-02-15,47.25,47.48,46.82,46.99,2059154,42.6054345847495,42.8128261181779,42.2177025874703,42.3709919817434,2283629.48173815,0.0,1.0
2024-02-16,47.36,47.595,47.04,47.23,1471802,42.7046218398674,42.9165218848921,42.4160770977061,42.5874005383644,1632248.21382042,0.0,1.0
2024-02-20,47.43,47.61,47.2,47.34,3899446,42.7677410022152,42.9300474196809,42.5603494687868,42.6865877934823,4324538.06176997,0.0,1.0
2024-02-21,47.34,47.5,47.14,47.29,1224235,42.6865877934823,42.830860164563,42.5062473296315,42.6415026775196,1357693.08103022,0.0,1.0
2024-02-22,47.38,47.76,47.33,47.52,1545271,42.7226558862525,43.065302767569,42.6775707702898,42.848894210948,1713726.32298264,0.0,1.0
2024-02-23,47.59,47.77,47.49,47.5,1876200,42.9120133732958,43.0743197907615,42.8218431413704,42.830860164563,2080731.03499647,0.0,1.0
2024-02-26,47.29,47.71,47.005,47.49,1237076,42.6415026775196,43.0202176516063,42.3845175165322,42.8218431413704,1371933.9227424,0.0,1.0
2024-02-27,48.69,49.3,47.84,47.9,3556918,43.9038859244752,44.4539243392201,43.1374389531093,43.1915410922645,3944669.90274894,0.0,1.0
2024-02-28,47.98,48.58,47.81,48.35,1749233,43.2636772778049,43.8046986693572,43.1103878835317,43.5973071359288,1939922.92428311,0.0,1.0
2024-02-29,48.47,48.56,47.97,48.22,2520697,43.7055114142393,43.7866646229722,43.2546602546123,43.4800858344258,2795486.87651769,0.0,1.0
2024-03-01,48.66,49.01,48.445,48.7,1854245,43.8768348548975,44.1924306666364,43.682968856258,43.9129029476677,2056382.64470047,0.0,1.0
2024-03-04,49.12,49.29,48.5,48.59,3497621,44.2916179217544,44.4449073160275,43.7325624838169,43.8137156925498,3878908.73220092,0.0,1.0
2024-03-05,49.46,49.625,48.94,49.05,1387310,44.5981967103007,44.7469775929776,44.1293115042887,44.2284987594066,1538545.44939822,0.0,1.0
2024-03-06,49.7,50.11,49.57,49.82,1811004,44.8146052669217,45.1843032178158,44.6973839654187,44.9228095452321,2008427.79410656,0.0,1.0
2024-03-07,50.15,50.25,49.635,49.93,1672645,45.2203713105859,45.3105415425113,44.7559946161702,45.0219968003501,1854985.80217017,0.0,1.0
2024-03-08,50.13,50.43,50.02,50.29,3550741,45.2023372642009,45.4728479599771,45.1031500090829,45.3466096352815,3937819.52666794,0.0,1.0
2024-03-11,49.93,50.09,49.72,49.96,2677957,45.0219968003501,45.1662691714307,44.8326393133067,45.0490478699277,2969890.33167361,0.0,1.0
2024-03-12,49.99,50.05,49.7325,50.0,1951197,45.0760989395053,45.1302010786605,44.8439105922974,45.0851159626978,2163903.71671037,0.0,1.0
2024-03-13,50.27,50.43,49.98,50.02,1117013,45.3285755888964,45.4728479599771,45.0670819163128,45.1031500090829,1238782.44088824,0.0,1.0
2024-03-14,49.49,50.35,49.15,50.27,1698270,44.6252477798783,45.4007117744367,44.318668991332,45.3285755888964,1883404.27182787,0.0,1.0
2024-03-15,49.8,50.07,49.29,49.29,1509728,44.9047754988471,45.1482351250456,44.4449073160275,44.4449073160275,1674308.65792727,0.0,1.0
2024-03-18,49.69,49.9,49.48,49.88,1303718,44.8055882437291,44.9949457307725,44.6162307566858,44.9769116843874,1445840.79708108,0.0,1.0
2024-03-19,49.54,49.88,49.505,49.58,1283034,44.670332895841,44.9769116843874,44.6387733146671,44.7064009886112,1422901.96288011,0.0,1.0
2024-03-20,50.33,50.37,49.102,49.32,1485293,45.3826777280517,45.4187458208218,44.2753872800078,44.4719583856052,1647209.91427513,0.0,1.0
2024-03-21,50.5,50.87,50.37,50.38,1299301,45.5359671223248,45.8695969804488,45.4187458208218,45.4277628440144,1440942.28467218,0.0,1.0
2024-03-22,50.22,50.63,50.1,50.48,1067591,45.2834904729337,45.6531884238278,45.1752861946232,45.5179330759397,1183972.77815953,0.0,1.0
2024-03-25,50.36,50.635,50.26,50.3,1017134,45.4097287976293,45.6576969354241,45.3195585657039,45.355626658474,1128015.28651002,0.0,1.0
2024-03-26,50.4,50.77,50.375,50.68,933665,45.4457968903994,45.7794267485234,45.4232543324181,45.6982735397905,1035447.04284723,0.0,1.0
2024-03-27,51.16,51.16,50.43,50.49,1385550,46.1310906530324,46.1310906530324,45.4728479599771,45.5269500991323,1536593.58572613,0.0,1.0
2024-03-28,51.78,51.98,51.09,51.17,5002749,46.6901460909699,46.8704865548207,46.0679714906847,46.140107676225,5548115.92825793,0.0,1.0
2024-04-01,50.36,51.02,50.135,51.0,5074763,46.1157617136051,46.7201382571115,45.9097242555916,46.7018238163991,5541815.968847,0.783,1.0
2024-04-02,49.86,50.18,49.72,50.07,1597150,45.6579006957973,45.9509317471943,45.5296996108111,45.8502023232766,1744142.80521947,0.0,1.0
2024-04-03,50.28,50.42,49.76,49.86,1219861,46.0425039507559,46.1707050357421,45.5663284922357,45.6579006957973,1332130.22353431,0.0,1.0
2024-04-04,49.94,50.93,49.875,50.84,1242485,45.7311584586465,46.6377232739061,45.6716365263315,46.5553082907007,1356836.410696,0.0,1.0
2024-04-05,49.96,50.27,49.61,49.72,1228279,45.7494728993589,46.0333467303997,45.4289701868934,45.5296996108111,1341322.96944693,0.0,1.0
2024-04-08,50.41,50.4375,50.045,50.16,3222644,46.1615478153859,46.1867301713653,45.8273092723862,45.932617306482,3519238.23459519,0.0,1.0
2024-04-09,50.46,50.66,49.89,50.48,1500744,46.2073339171667,46.3904783242898,45.6853723568658,46.225648357879,1638864.13303465,0.0,1.0
2024-04-10,49.02,49.86,48.8,49.73,2447579,44.8886941858801,45.6579006957973,44.6872353380447,45.5388568311673,2672840.56166063,0.0,1.0
2024-04-11,48.97,49.24,48.535,49.08,3855999,44.8429080840993,45.0901530337156,44.4445689986065,44.9436375080171,4210883.70709294,0.0,1.0
2024-04-12,48.19,48.805,48.05,48.55,3309737,44.1286448963191,44.6918139482228,44.0004438113329,44.4583048291408,3614346.79004394,0.0,1.0
2024-04-15,47.48,48.82,47.32,48.58,2014062,43.478482251032,44.705549778757,43.3319667253335,44.4857764902092,2199425.06750521,0.0,1.0
2024-04-16,46.38,47.26,46.31,47.11,2765869,42.4711880118548,43.2770234031965,42.4070874693617,43.1396650978542,3020424.20344337,0.0,1.0
2024-04-17,46.62,47.0199,46.25,46.54,1308882,42.6909613004025,43.0571585424452,42.3521441472247,42.6177035375533,1429344.22138263,0.0,1.0
2024-04-18,46.57,46.96,46.34,46.74,1219186,42.6451751986217,43.0023067925118,42.4345591304301,42.8008479446764,1331393.10028758,0.0,1.0
2024-04-19,46.74,47.095,46.5,46.57,1868872,42.8008479446764,43.12592926732,42.5810746561286,42.6451751986217,2040872.58721856,0.0,1.0
2024-04-22,47.09,47.1,46.67,46.96,1884910,43.1213506571419,43.130507877498,42.7367474021833,43.0023067925118,2058386.63556099,0.0,1.0
2024-04-23,47.29,47.34,46.88,47.17,1807548,43.304495064265,43.3502811660458,42.9290490296626,43.1946084199911,1973904.66724406,0.0,1.0
2024-04-24,46.8,47.23,46.56,47.21,1745745,42.8557912668133,43.2495517421281,42.6360179782656,43.2312373014158,1906413.66277298,0.0,1.0
2024-04-25,46.23,46.46,45.6369,46.46,1892040,42.3338297065124,42.544445774704,41.7907149671887,42.544445774704,2066172.84111539,0.0,1.0
2024-04-26,46.56,46.62,46.16,46.25,1145238,42.6360179782656,42.6909613004025,42.2697291640193,42.3521441472247,1250639.33754747,0.0,1.0
2024-04-29,46.44,46.78,46.18,46.75,1897313,42.5261313339917,42.837476826101,42.2880436047316,42.8100051650326,2071931.13871545,0.0,1.0
2024-04-30,45.9,46.22,45.84,46.01,1341794,42.0316414347592,42.3246724861563,41.9766981126223,42.132370858677,1465285.258859,0.0,1.0
2024-05-01,46.28,46.63,45.81,45.98,2188450,42.3796158082932,42.7001185207587,41.9492264515538,42.1048991976085,2389862.76935952,0.0,1.0
2024-05-02,46.3,46.58,45.99,46.55,1796519,42.3979302490055,42.6543324189779,42.1140564179646,42.6268607579094,1961860.61940962,0.0,1.0
2024-05-03,46.85,47.03,46.54,47.03,1572888,42.9015773685941,43.0664073350049,42.6177035375533,43.0664073350049,1717647.86564571,0.0,1.0
2024-05-06,47.42,47.445,46.94,47.11,1092484,43.4235389288951,43.4464319797854,42.9839923517995,43.1396650978542,1193030.1527204,0.0,1.0
2024-05-07,47.12,47.65,46.99,47.51,1304800,43.1488223182103,43.6341549970867,43.0297784535803,43.5059539121005,1424886.53680016,0.0,1.0
2024-05-08,47.8,47.82,46.88,46.93,1248589,43.771513302429,43.7898277431413,42.9290490296626,42.9748351314434,1363502.18891537,0.0,1.0
2024-05-09,47.94,48.13,47.78,47.78,1038412,43.8997143874152,44.0737015741822,43.7531988617167,43.7531988617167,1133981.66650193,0.0,1.0
2024-05-10,48.02,48.3406,47.88,48.14,839706,43.9729721502645,44.2665526348828,43.8447710652783,44.0828587945383,916987.871145241,0.0,1.0
2024-05-13,48.09,48.36,48.03,48.18,818521,44.0370726927576,44.2843176423738,43.9821293706206,44.119487675963,893853.121542151,0.0,1.0
2024-05-14,48.01,48.51,47.955,48.29,1023904,43.9638149299083,44.4216759477161,43.9134502179494,44.2202170998807,1118138.4308521,0.0,1.0
2024-05-15,48.52,48.64,48.19,48.32,759688,44.4308331680723,44.5407198123462,44.1286448963191,44.2476887609492,829605.459356711,0.0,1.0
2024-05-16,48.25,48.76,48.245,48.66,927602,44.1835882184561,44.6506064566201,44.179009608278,44.5590342530585,1012973.330249,0.0,1.0
2024-05-17,48.39,48.51,48.17,48.43,1023295,44.3117893034423,44.4216759477161,44.1103304556068,44.3484181848669,1117473.38187838,0.0,1.0
2024-05-20,48.05,48.495,48.04,48.19,776119,44.0004438113329,44.4079401171819,43.9912865909768,44.1286448963191,847548.677233906,0.0,1.0
2024-05-21,48.53,48.59,48.03,48.03,1240387,44.4399903884284,44.4949337105654,43.9821293706206,43.9821293706206,1354545.3224417,0.0,1.0
2024-05-22,47.61,48.31,47.52,48.31,1503057,43.597526115662,44.238531540593,43.5151111324566,44.238531540593,1641390.00869346,0.0,1.0
2024-05-23,47.27,48.06,47.05,47.87,1707313,43.2861806235527,44.0096010316891,43.0847217757173,43.8356138449221,1864444.59518998,0.0,1.0
2024-05-24,47.78,47.91,47.42,47.42,1906310,43.7531988617167,43.8722427263467,43.4235389288951,43.4235389288951,2081756.1725686,0.0,1.0
2024-05-28,47.67,48.45,47.555,47.75,2726234,43.652469437799,44.3667326255792,43.5471614037032,43.7257272006482,2977141.41842952,0.0,1.0
2024-05-29,46.31,47.11,46.29,47.11,2105530,42.4070874693617,43.1396650978542,42.3887730286493,43.1396650978542,2299311.27362724,0.0,1.0
2024-05-30,46.86,47.03,46.47,46.48,3705178,42.9107345889503,43.0664073350049,42.5536029950602,42.5627602154163,4046181.98087686,0.0,1.0
2024-05-31,47.33,47.35,46.59,47.1,2331928,43.3411239456896,43.359438386402,42.6634896393341,43.130507877498,2546545.68668556,0.0,1.0
2024-06-03,47.23,47.62,46.66,47.33,1918019,43.2495517421281,43.6066833360182,42.7275901818271,43.3411239456896,2094542.80382196,0.0,1.0
2024-06-04,47.21,47.28,46.625,47.0,1604166,43.2312373014158,43.2953378439089,42.6955399105806,43.0389356739365,1751804.51884776,0.0,1.0
2024-06-05,47.48,47.5,47.09,47.39,1346671,43.478482251032,43.4967966917443,43.1213506571419,43.3960672678266,1470611.11082097,0.0,1.0
2024-06-06,47.33,47.54,47.145,47.48,1572568,43.3411239456896,43.5334255731689,43.1717153691007,43.478482251032,1717298.41462504,0.0,1.0
2024-06-07,46.96,47.25,46.89,47.0,1504132,43.0023067925118,43.2678661828404,42.9382062500188,43.0389356739365,1642563.94571604,0.0,1.0
2024-06-10,46.4,46.88,46.35,46.81,1657836,42.4895024525671,42.9290490296626,42.4437163507863,42.8649484871695,1810414.00722151,0.0,1.0
2024-06-11,46.32,46.435,45.96,46.19,1127395,42.4162446897178,42.5215527238136,42.0865847568962,42.2972008250878,1231154.16704155,0.0,1.0
2024-06-12,47.34,47.55,46.91,46.98,1676385,43.3502811660458,43.5425827935251,42.9565206907311,43.0206212332242,1830670.15404179,0.0,1.0
2024-06-13,47.04,47.25,46.83,47.17,1229334,43.0755645553611,43.2678661828404,42.8832629278818,43.1946084199911,1342475.06578072,0.0,1.0
2024-06-14,46.35,46.64,46.07,46.63,1292037,42.4437163507863,42.7092757411148,42.1873141808139,42.7001185207587,1410948.90124744,0.0,1.0
2024-06-17,46.38,46.42,46.08,46.2,1954972,42.4711880118548,42.5078168932794,42.1964714011701,42.3063580454439,2134896.75246878,0.0,1.0
2024-06-18,46.25,46.65,46.075,46.43,2907339,42.3521441472247,42.718432961471,42.191892790992,42.5169741136355,3174914.31561468,0.0,1.0
2024-06-20,45.3,46.13,45.28,46.09,1824012,41.4822082133898,42.2422575029508,41.4638937726775,42.2056286215262,1991883.92225776,0.0,1.0
2024-06-21,45.12,45.63,45.09,45.25,2037658,41.317378246979,41.784396485143,41.2899065859106,41.4364221116091,2225192.71214219,0.0,1.0
2024-06-24,46.01,46.05,45.39,45.6,1725498,42.132370858677,42.1689997401016,41.5646231965952,41.7569248240745,1884303.24147424,0.0,1.0
2024-06-25,45.79,45.89,45.4525,45.79,1378393,41.9309120108415,42.0224842144031,41.6218558238212,41.9309120108415,1505252.62731421,0.0,1.0
2024-06-26,45.49,45.57,45.27,45.52,931603,41.6561954001568,41.7294531630061,41.4547365523214,41.6836670612253,1017342.56004187,0.0,1.0
2024-06-27,45.57,45.69,45.36,45.55,1161133,41.7294531630061,41.8393398072799,41.5371515355268,41.7111387222937,1267997.22496503,0.0,1.0
2024-06-28,45.72,46.05,45.58,45.74,2912331,41.8668114683484,42.1689997401016,41.7386103833622,41.8851259090607,3180365.7515372,0.0,1.0
2024-07-01,45.46,46.22,45.45,45.91,1079990,41.6287237390883,42.3246724861563,41.6195665187322,42.0407986551154,1179386.27443194,0.0,1.0
2024-07-02,45.8,45.899,45.19,45.48,6451899,41.9400692311977,42.0307257127236,41.3814787894721,41.6470381798007,7045695.90887062,0.0,1.0
2024-07-03,45.42,45.75,45.13,45.14,844438,42.3017794352659,42.6091239357863,42.0316888135964,42.0410022833091,906684.647124441,0.775,1.0
2024-07-05,45.21,45.74,45.17,45.59,1164464,42.1061965712983,42.5998104660735,42.0689426924474,42.4601084203824,1250300.94681802,0.0,1.0
2024-07-08,45.22,45.46,45.095,45.25,922172,42.115510041011,42.3390333141168,41.9990916696018,42.1434504501493,990148.707670713,0.0,1.0
2024-07-09,45.71,45.84,45.15,45.26,1496048,42.5718700569353,42.6929451632009,42.0503157530219,42.152763919862,1606327.22942505,0.0,1.0
2024-07-10,46.33,46.37,45.78,45.78,2124994,43.1493051791252,43.1865590579762,42.6370643449245,42.6370643449245,2281635.16448994,0.0,1.0
2024-07-11,46.87,46.98,46.44,46.52,2209977,43.6522325436132,43.7546807104533,43.2517533459654,43.3262611036673,2372882.57562797,0.0,1.0
2024-07-12,47.06,47.255,46.96,47.01,2075266,43.8291884681552,44.0108011275537,43.7360537710278,43.7826211195915,2228241.52975038,0.0,1.0
2024-07-15,47.15,47.2703,46.93,47.19,1159504,43.9130096955699,44.0250507362142,43.7081133618896,43.9502635744209,1244975.32687939,0.0,1.0
2024-07-16,47.98,48.0,47.06,47.3,1583962,44.6860276817273,44.7046546211528,43.8291884681552,44.052711741261,1700721.69540988,0.0,1.0
2024-07-17,47.41,48.01,47.29,47.82,2358188,44.1551599081011,44.7139680908656,44.0433982715483,44.5370121663235,2532018.75641918,0.0,1.0
2024-07-18,47.33,47.7446,47.105,47.31,2744363,44.0806521503992,44.4667886046894,43.8710990818626,44.0620252109738,2946660.14347575,0.0,1.0
2024-07-19,46.74,47.35,46.72,47.18,992032,43.5311574373476,44.0992790898247,43.5125304979221,43.9409501047081,1065158.34656441,0.0,1.0
2024-07-22,46.59,46.94,46.21,46.94,1184539,43.3914553916565,43.7174268316024,43.0375435425723,43.7174268316024,1271855.74929141,0.0,1.0
2024-07-23,46.13,46.55,45.91,46.55,1526272,42.9630357848704,43.3542015128055,42.7581394511901,43.3542015128055,1638779.15221238,0.0,1.0
2024-07-24,45.74,46.19,45.7,45.94,1222878,42.5998104660735,43.0189166031468,42.5625565872226,42.7860798603283,1313020.85873237,0.0,1.0
2024-07-25,45.55,45.82,45.37,45.71,2091163,42.4228545415315,42.6743182237755,42.2552120867022,42.5718700569353,2245310.35639643,0.0,1.0
2024-07-26,45.84,45.88,45.57,45.79,1490372,42.6929451632009,42.7301990420519,42.441481480957,42.6463778146372,1600232.83047915,0.0,1.0
2024-07-29,45.95,46.03,45.615,45.9,1336950,42.7953933300411,42.869901087743,42.4833920946643,42.7488259814774,1435501.52761129,0.0,1.0
2024-07-30,46.36,46.79,45.96,46.0,1201848,43.1772455882634,43.5777247859113,42.8047067997538,42.8419606786048,1290440.65967805,0.0,1.0
2024-07-31,46.67,47.05,46.34,46.62,1275946,43.4659631493584,43.8198749984425,43.158618648838,43.4193958007947,1370000.69722092,0.0,1.0
2024-08-01,46.01,46.78,45.71,46.7,2048280,42.8512741483175,43.5684113161985,42.5718700569353,43.4939035584966,2199266.29191492,0.0,1.0
2024-08-02,45.67,45.79,45.13,45.62,2578901,42.5346161780844,42.6463778146372,42.0316888135964,42.4880488295207,2769001.32769235,0.0,1.0
2024-08-05,44.71,44.97,43.675,44.0,1956316,41.6405230856613,41.8826732981926,40.6765789703927,40.9792667360568,2100523.28545601,0.0,1.0
2024-08-06,45.39,45.58,44.55,44.73,1798045,42.2738390261276,42.4507949506697,41.4915075702575,41.6591500250868,1930585.54486992,0.0,1.0
2024-08-07,45.49,45.95,45.26,45.94,1345401,42.366973723255,42.7953933300411,42.152763919862,42.7860798603283,1444575.48206721,0.0,1.0
2024-08-08,45.94,45.98,45.49,45.65,1003977,42.7860798603283,42.8233337391793,42.366973723255,42.5159892386589,1077983.85667871,0.0,1.0
2024-08-09,46.37,46.445,45.88,46.0,916446,43.1865590579762,43.2564100808217,42.7301990420519,42.8419606786048,984000.623039946,0.0,1.0
2024-08-12,44.72,46.42,44.16,46.36,3303114,41.649836555374,43.2331264065399,41.1282822514606,43.1772455882634,3546598.74555836,0.0,1.0
2024-08-13,45.51,45.53,44.89,45.01,1659945,42.3856006626805,42.404227602106,41.8081655404906,41.9199271770435,1782305.68327217,0.0,1.0
2024-08-14,45.97,46.06,45.53,45.53,1023554,42.8140202694666,42.8978414968812,42.404227602106,42.404227602106,1099003.94973084,0.0,1.0
2024-08-15,46.44,46.69,46.18,46.4,1118370,43.2517533459654,43.4845900887839,43.0096031334341,43.2144994671144,1200809.18765446,0.0,1.0
2024-08-16,47.11,47.135,46.37,46.58,906866,43.8757558167189,43.8990394910008,43.1865590579762,43.3821419219437,973714.44581977,0.0,1.0
2024-08-19,47.6,47.66,47.18,47.19,1213143,44.3321158326432,44.3879966509197,43.9409501047081,43.9502635744209,1302568.25588911,0.0,1.0
2024-08-20,47.5,47.69,47.18,47.42,950313,44.2389811355158,44.4159370600579,43.9409501047081,44.1644733778139,1020364.08482656,0.0,1.0
2024-08-21,47.62,47.74,47.46,47.63,1096608,44.3507427720687,44.4625044086216,44.2017272566649,44.3600562417814,1177443.03017372,0.0,1.0
2024-08-22,47.5,47.78,47.29,47.62,866978,44.2389811355158,44.4997582874725,44.0433982715483,44.3507427720687,930886.153861686,0.0,1.0
2024-08-23,48.42,48.58,47.79,47.79,1600915,45.0958203490879,45.2448358644917,44.5090717571853,44.5090717571853,1718924.36372028,0.0,1.0
2024-08-26,48.59,48.82,48.51,48.58,1263152,45.2541493342045,45.4683591375975,45.1796415765026,45.2448358644917,1356263.60417761,0.0,1.0
2024-08-27,49.96,50.04,48.49,48.69,2433582,46.5300946848499,46.6046024425518,45.1610146370771,45.3472840313319,2612970.32691375,0.0,1.0
2024-08-28,48.91,49.9,48.765,49.83,1842493,45.5521803650122,46.4742138665735,45.4171350541774,46.4090195785843,1978309.97128771,0.0,1.0
2024-08-29,49.22,49.45,48.96,49.14,1611723,45.8408979261071,46.0551077295002,45.5987477135759,45.7663901684052,1730529.06136075,0.0,1.0
2024-08-30,49.88,50.04,49.3,49.3,1582297,46.455586927148,46.6046024425518,45.915405683809,45.915405683809,1698933.96210386,0.0,1.0
2024-09-03,50.03,50.06,49.33,49.62,1575552,46.5952889728391,46.6232293819773,45.9433460929473,46.2134367146167,1691691.76321554,0.0,1.0
2024-09-04,50.83,50.965,49.885,49.97,1491924,47.3403665498583,47.4660983909803,46.4602436620043,46.5394081545626,1601899.23413736,0.0,1.0
2024-09-05,50.63,51.2,50.44,50.85,1503270,47.1540971556035,47.6849649292297,46.9771412310614,47.3589934892838,1614081.58974698,0.0,1.0
2024-09-06,50.5,51.11,50.0501,50.77,1289633,47.0330220493379,47.601143701815,46.6140090469617,47.2844857315819,1384696.61659593,0.0,1.0
2024-09-09,51.29,51.37,50.68,50.85,1262959,47.7687861566443,47.8432939143463,47.2006645041672,47.3589934892838,1356056.37743403,0.0,1.0
2024-09-10,51.45,51.52,50.87,51.33,1390571,47.9178016720482,47.9829959600374,47.3776204287092,47.8060400354953,1493075.12977446,0.0,1.0
2024-09-11,51.76,51.785,50.9901,51.45,1376495,48.2065192331431,48.229802907425,47.4894751999593,47.9178016720482,1477961.5357712,0.0,1.0
2024-09-12,51.73,51.91,51.34,51.71,1368342,48.1785788240049,48.3462212788342,47.815353505208,48.1599518845794,1469207.54799707,0.0,1.0
2024-09-13,52.04,52.095,51.66,51.76,1273251,48.4672963850998,48.5185204685199,48.1133845360157,48.2065192331431,1367107.03880669,0.0,1.0
2024-09-16,52.64,52.72,52.09,52.13,967586,49.0261045678643,49.1006123255662,48.5138637336636,48.5511176125145,1038910.3415201,0.0,1.0
2024-09-17,52.56,53.0,52.51,52.71,1137262,48.9515968101623,49.3613894775229,48.9050294615986,49.0912988558534,1221093.78682394,0.0,1.0
2024-09-18,52.43,52.9,52.27,52.56,1368250,48.8305217038967,49.2682547803955,48.6815061884929,48.9515968101623,1469108.76633692,0.0,1.0
2024-09-19,53.08,53.32,52.79,53.0,1043280,49.4358972352248,49.6594205083306,49.1658066135554,49.3613894775229,1120184.02612387,0.0,1.0
2024-09-20,54.07,54.22,53.16,53.3,2746284,50.3579307367861,50.4976327824772,49.5104049929267,49.6407935689051,2948722.74748827,0.0,1.0
2024-09-23,53.93,54.41,53.72,54.37,3454517,50.2275421608077,50.6745887070193,50.0319592968402,50.6373348281683,3709162.22047135,0.0,1.0
2024-09-24,54.25,54.29,53.89,54.09,2732410,50.5255731916154,50.5628270704664,50.1902882819568,50.3765576762116,2933826.04365187,0.0,1.0
2024-09-25,53.92,54.29,53.905,54.17,1812911,50.218228691095,50.5628270704664,50.2042584865259,50.4510654339135,1946547.37269405,0.0,1.0
2024-09-26,54.8,55.12,54.26,54.31,1326689,51.0378140258161,51.3358450566238,50.5348866613282,50.5814540098919,1424484.15136325,0.0,1.0
2024-09-27,54.44,54.93,54.33,54.83,882861,50.7025291161575,51.1588891320818,50.6000809493173,51.0657544349544,947939.948515974,0.0,1.0
2024-09-30,54.49,54.64,54.065,54.54,8702563,50.7490964647212,50.8887985104123,50.3532740019297,50.7956638132849,9344061.0947556,0.0,1.0
2024-10-01,54.49,54.725,54.13,54.49,4667029,50.7490964647212,50.9679630029706,50.4138115550626,50.7490964647212,5011052.96301746,0.0,1.0
2024-10-02,53.2,53.57,53.035,53.57,1547296,50.2796975911991,50.6293872173033,50.1237549200986,50.6293872173033,1637164.72340933,0.786,1.0
2024-10-03,52.75,52.935,52.56,52.92,1175911,49.8543993972886,50.0292442103407,49.6748290487486,50.015067603877,1244209.2573554,0.0,1.0
2024-10-04,53.06,53.32,52.7841,53.03,1008359,50.147382597538,50.3931104429086,49.886627549316,50.1190293846107,1066925.6453402,0.0,1.0
2024-10-07,52.76,53.03,52.41,52.93,1122237,49.8638504682644,50.1190293846107,49.5330629841117,50.0245186748528,1187417.80997605,0.0,1.0
2024-10-08,52.37,52.79,52.18,52.66,886521,49.4952587002086,49.8922036811917,49.3156883516686,49.7693397585065,938011.154789748,0.0,1.0
2024-10-09,51.81,52.24,51.81,52.08,950871,48.9659987255644,49.3723947775233,48.9659987255644,49.2211776419107,1006098.67647363,0.0,1.0
2024-10-10,52.05,52.06,51.3359,51.58,1343267,49.1928244289833,49.2022754999591,48.5179234506022,48.7486240931212,1421285.48546618,0.0,1.0
2024-10-11,52.45,52.66,52.15,52.18,1077305,49.5708672680149,49.7693397585065,49.2873351387412,49.3156883516686,1139876.10796673,0.0,1.0
2024-10-14,52.39,52.735,52.23,52.28,694741,49.5141608421602,49.8402227908249,49.3629437065475,49.4101990614265,735092.352792302,0.0,1.0
2024-10-15,52.83,52.86,52.18,52.5,1478652,49.9300079650949,49.9583611780223,49.3156883516686,49.6181226228938,1564533.8012886,0.0,1.0
2024-10-16,53.69,53.7,52.98,53.0,1368896,50.7428000690128,50.7522511399886,50.0717740297317,50.0906761716833,1448403.04713263,0.0,1.0
2024-10-17,53.51,53.92,53.32,53.69,794710,50.5726807914486,50.9601747014559,50.3931104429086,50.7428000690128,840867.666781679,0.0,1.0
2024-10-18,53.54,53.64,53.325,53.5,804123,50.6010340043759,50.6955447141338,50.3978359783965,50.5632297204728,850827.384600024,0.0,1.0
2024-10-21,52.9,53.51,52.815,53.35,834381,49.9961654619254,50.5726807914486,49.9158313586312,50.4214636558359,882842.803886908,0.0,1.0
2024-10-22,52.59,52.76,52.35,52.7,1210089,49.7031822616759,49.8638504682644,49.476356558257,49.8071440424096,1280372.35473088,0.0,1.0
2024-10-23,52.42,52.485,52.04,52.3,2948753,49.5425140550875,49.6039460164302,49.1833733580075,49.429101203378,3120019.95070589,0.0,1.0
2024-10-24,52.44,52.71,52.04,52.49,2563828,49.5614161970391,49.8165951133854,49.1833733580075,49.6086715519181,2712738.06594801,0.0,1.0
2024-10-25,51.78,52.65,51.765,52.54,1159530,48.937645512637,49.7598886875307,48.9234689061733,49.655926906797,1226876.83011836,0.0,1.0
2024-10-28,51.98,52.13,51.75,51.79,1223005,49.1266669321528,49.2684329967896,48.9092922997096,48.9470965836128,1294038.53080033,0.0,1.0
2024-10-29,52.22,52.39,51.86,51.91,1690870,49.3534926355717,49.5141608421602,49.0132540804433,49.0605094353223,1789077.66572855,0.0,1.0
2024-10-30,52.25,52.48,51.72,52.03,2768633,49.3818458484991,49.5992204809423,48.8809390867823,49.1739222870317,2929438.37485971,0.0,1.0
2024-10-31,51.49,52.25,51.38,52.24,1264301,48.6635644543391,49.3818458484991,48.5596026736054,49.3723947775233,1337733.04976626,0.0,1.0
2024-11-01,51.9,51.965,51.45,51.71,1164836,49.0510583643465,49.1124903256891,48.625760170436,48.8714880158065,1232491.00867399,0.0,1.0
2024-11-04,53.04,53.84,52.1,52.23,1857164,50.1284804555865,50.8845661336496,49.2400797838623,49.3629437065475,1965030.21166329,0.0,1.0
2024-11-05,53.13,53.27,52.91,53.09,1128931,50.2135400943686,50.3458550880296,50.0056165329012,50.1757358104654,1194500.60516101,0.0,1.0
2024-11-06,53.24,53.58,52.73,53.16,1731076,50.3175018751022,50.6388382882791,49.835497255337,50.2418933072959,1831618.87624638,0.0,1.0
2024-11-07,54.1,54.15,53.455,53.6,1290622,51.1302939790201,51.1775493338991,50.5206999010817,50.6577404302307,1365582.80358509,0.0,1.0
2024-11-08,53.93,54.085,53.66,53.9,862597,50.9696257724317,51.1161173725564,50.7144468560854,50.9412725595043,912697.621475603,0.0,1.0
2024-11-11,54.06,54.4302,53.76,53.76,1074459,51.092489695117,51.4423683426407,50.8089575658433,50.8089575658433,1136864.80902792,0.0,1.0
2024-11-12,53.96,54.04,53.67,53.99,1256920,50.9979789853591,51.0735875531654,50.7238979270612,51.0263321982864,1329923.35283465,0.0,1.0
2024-11-13,53.57,54.12,53.52,53.94,773748,50.6293872173033,51.1491961209717,50.5821318624243,50.9790768434075,818688.169819168,0.0,1.0
2024-11-14,53.81,53.95,53.38,53.86,987842,50.8562129207222,50.9885279143833,50.4498168687633,50.9034682756012,1045216.99448723,0.0,1.0
2024-11-15,53.93,54.27,53.755,53.79,927819,50.9696257724317,51.2909621856085,50.8042320303554,50.8373107787707,981707.789917971,0.0,1.0
2024-11-18,55.24,55.4257,53.9,53.9,1725615,52.2077160702601,52.3832224582805,50.9412725595043,50.9412725595043,1825840.69511327,0.0,1.0
2024-11-19,56.13,56.175,55.32,55.44,1918835,53.0488613871054,53.0913912064964,52.2833246380664,52.3967374897759,2030283.13395959,0.0,1.0
2024-11-20,56.3,56.4399,55.8,56.18,1232242,53.2095295936938,53.3417500766451,52.7369760449043,53.0961167419843,1303812.02633714,0.0,1.0
2024-11-21,56.22,56.71469,56.05,56.43,1108510,53.1339210258875,53.6014560559888,52.973252819299,53.332393516379,1172893.53009797,0.0,1.0
2024-11-22,56.45,56.475,56.02,56.09,754658,53.3512956583306,53.3749233357701,52.9448996063717,53.0110571032022,798489.400760188,0.0,1.0
2024-11-25,56.54,56.79,56.325,56.79,1122603,53.4363552971127,53.6726320715074,53.2331572711332,53.6726320715074,1187805.06767514,0.0,1.0
2024-11-26,56.22,56.445,55.34,55.85,1217365,53.1339210258875,53.3465701228427,52.302226780018,52.7842313997833,1288070.95314225,0.0,1.0
2024-11-27,56.72,56.81,56.2,56.2,926267,53.6064745746769,53.691534213459,53.1150188839359,53.1150188839359,980065.647980856,0.0,1.0
2024-11-29,57.02,57.05,56.72,56.76,502317,53.8900067039506,53.918359916878,53.6064745746769,53.6442788585801,531492.146537445,0.0,1.0
2024-12-02,56.77,57.07,56.45,57.0,964650,53.6537299295559,53.9372620588295,53.3512956583306,53.871104561999,1020677.97657126,0.0,1.0
2024-12-03,54.78,55.94,54.14,55.5,2322298,51.7729668053738,52.8692910385654,51.1680982629233,52.4534439156306,2457179.72698438,0.0,1.0
2024-12-04,55.31,55.51,54.93,54.93,1150530,52.2738735670906,52.4628949866064,51.9147328700106,51.9147328700106,1217354.09981292,0.0,1.0
2024-12-05,55.78,55.88,55.15,55.21,1341638,52.7180739029527,52.8125846127106,52.122656431478,52.1793628573327,1419561.87128089,0.0,1.0
2024-12-06,55.77,56.38,55.51,55.53,1283559,52.7086228319769,53.2851381615001,52.4628949866064,52.481797128558,1358109.57645761,0.0,1.0
2024-12-09,55.81,56.16,55.7,55.94,1072518,52.7464271158801,53.0772146000327,52.6424653351464,52.8692910385654,1134811.07352538,0.0,1.0
2024-12-10,55.83,55.98,55.445,55.74,669239,52.7653292578317,52.9070953224685,52.4014630252638,52.6802696190496,708109.167431269,0.0,1.0
2024-12-11,55.84,56.11,55.62,56.11,640370,52.7747803288075,53.0299592451538,52.5668567673401,53.0299592451538,677563.422854857,0.0,1.0
2024-12-12,55.25,55.77,55.17,55.69,758816,52.2171671412359,52.7086228319769,52.1415585734296,52.6330142641706,802888.9021613,0.0,1.0
2024-12-13,55.42,55.53,55.1,55.46,862444,52.3778353478243,52.481797128558,52.0754010765991,52.4156396317275,912535.73506041,0.0,1.0
2024-12-16,54.94,55.43,54.91,55.42,762864,51.9241839409864,52.3872864188001,51.8958307280591,52.3778353478243,807172.014636458,0.0,1.0
2024-12-17,54.74,54.89,54.39,54.39,821115,51.7351625214706,51.8769285861075,51.404375037318,51.404375037318,868806.299416692,0.0,1.0
2024-12-18,53.43,54.79,53.26,54.79,1743325,50.4970722236422,51.7824178763496,50.3364040170538,51.7824178763496,1844579.31219209,0.0,1.0
2024-12-19,53.42,53.91,53.405,53.7,1181703,50.4876211526664,50.9507236304801,50.4734445462028,50.7522511399886,1250337.66334753,0.0,1.0
2024-12-20,53.61,53.89,52.76,53.3,1253994,50.6671915012064,50.9318214885285,49.8638504682644,50.374208300957,1326827.40740424,0.0,1.0
2024-12-23,53.64,53.69,52.95,53.39,681104,50.6955447141338,50.7428000690128,50.0434208168044,50.4592679397391,720663.300217273,0.0,1.0
2024-12-24,53.6,53.77,53.465,53.77,397040,50.6577404302307,50.8184086368191,50.5301509720575,50.8184086368191,420100.537830149,0.0,1.0
2024-12-26,53.73,53.785,53.35,53.35,439289,50.7806043529159,50.8325852432828,50.4214636558359,50.4214636558359,464803.408127313,0.0,1.0
2024-12-27,53.76,53.78,53.35,53.35,567889,50.8089575658433,50.8278597077949,50.4214636558359,50.4214636558359,600872.64338058,0.0,1.0
2024-12-30,53.9,54.07,53.24,53.69,805591,50.9412725595043,51.1019407660928,50.3175018751022,50.7428000690128,852380.647720955,0.0,1.0
2024-12-31,53.72,53.97,53.54,53.94,609675,50.7711532819401,51.0074300563349,50.6010340043759,50.9790768434075,645085.622107587,0.0,1.0
2025-01-02,53.64,53.96,53.44,53.74,2164490,50.6955447141338,50.9979789853591,50.506523294618,50.7900554238917,2290206.05764653,0.0,1.0
2025-01-03,53.39,54.15,53.32,53.52,7451751,50.4592679397391,51.1775493338991,50.3931104429086,50.5821318624243,7884557.23069805,0.0,1.0
2025-01-06,53.7,54.25,53.61,54.15,7678426,50.7522511399886,51.272060043657,50.6671915012064,51.1775493338991,8124397.77425196,0.0,1.0
2025-01-07,52.01,53.06,51.99,53.06,1321273,49.8543993972886,50.860881215538,49.8352283150362,50.860881215538,1378402.09812531,0.74,1.0
2025-01-08,51.69,51.9,51.36,51.75,1335474,49.5476620812506,49.7489584449005,49.2313392240865,49.6051753280078,1393217.11984715,0.0,1.0
2025-01-10,51.31,51.8,51.22,51.8,1783890,49.1834115184556,49.6531030336387,49.0971416483199,49.6531030336387,1861021.6956108,0.0,1.0
2025-01-13,50.59,51.2,50.32,51.18,1671502,48.4932525573703,49.0779705660676,48.2344429469633,49.0587994838152,1743774.27210021,0.0,1.0
2025-01-14,51.27,51.3,50.52,50.52,967118,49.1450693539509,49.1738259773294,48.426153769487,48.426153769487,1008934.17207099,0.0,1.0
2025-01-15,51.79,52.28,51.45,52.05,1416503,49.6435174925125,50.1132090076956,49.3176090942222,49.8927415617933,1477749.64538048,0.0,1.0
2025-01-16,51.7,51.735,51.31,51.62,1091149,49.5572476223768,49.5907970163185,49.1834115184556,49.4805632933673,1138328.01470047,0.0,1.0
2025-01-17,50.88,51.775,50.79,51.51,2219214,48.7712332500297,49.6291391808232,48.684963379894,49.3751223409793,2315168.20050744,0.0,1.0
2025-01-21,51.82,51.825,51.16,51.4,1661977,49.672274115891,49.6770668864541,49.0396284015628,49.2696813885913,1733837.43089885,0.0,1.0
2025-01-22,51.45,51.8,51.32,51.77,3002436,49.3176090942222,49.6531030336387,49.1929970595818,49.6243464102601,3132255.0917842,0.0,1.0
2025-01-23,51.73,51.89,51.41,51.42,853145,49.5860042457554,49.7393729037743,49.2792669297175,49.2888524708437,890033.216454981,0.0,1.0
2025-01-24,51.92,51.93,51.685,51.71,973880,49.7681295271529,49.7777150682791,49.5428693106876,49.566833163503,1015988.54689552,0.0,1.0
2025-01-27,52.13,52.145,51.5,51.5,1307397,49.9694258908028,49.9838042024921,49.3655367998531,49.3655367998531,1363926.12872793,0.0,1.0
2025-01-28,52.17,52.375,51.905,52.13,1067053,50.0077680553075,50.2042716483943,49.7537512154636,49.9694258908028,1113190.15374636,0.0,1.0
2025-01-29,51.93,52.15,51.8,51.9,800454,49.7777150682791,49.9885969730552,49.6531030336387,49.7489584449005,835063.967138359,0.0,1.0
2025-01-30,51.86,52.39,51.58,52.31,1979258,49.7106162803958,50.2186499600836,49.4422211288626,50.1419656310741,2064837.00183937,0.0,1.0
2025-01-31,51.17,51.89,50.795,51.63,1677761,49.049213942689,49.7393729037743,48.6897561504571,49.4901488344935,1750303.89825027,0.0,1.0
2025-02-03,49.47,49.6,47.29,49.19,4798170,47.4196719512376,47.544283985878,45.3300239857292,47.1512767997044,5005632.89733608,0.0,1.0
2025-02-04,50.18,50.69,50.09,50.47,2264618,48.1002453711967,48.5891079686321,48.013975501061,48.3782260638561,2362535.37509081,0.0,1.0
2025-02-05,50.48,50.61,50.21,50.34,2063779,48.3878116049822,48.5124236396227,48.1290019945753,48.2536140292157,2153012.51419424,0.0,1.0
2025-02-06,50.93,50.94,50.54,50.71,1596161,48.8191609556606,48.8287464967868,48.4453248517394,48.6082790508845,1665175.68386382,0.0,1.0
2025-02-07,50.9,51.01,50.47,51.01,1056214,48.790404332282,48.8958452846701,48.3782260638561,48.8958452846701,1101882.49791628,0.0,1.0
2025-02-10,50.61,50.98,50.35,50.86,944914,48.5124236396227,48.8670886612915,48.2631995703418,48.7520621677773,985770.117264171,0.0,1.0
2025-02-11,50.97,50.98,50.45,50.45,1060052,48.8575031201653,48.8670886612915,48.3590549816037,48.3590549816037,1105886.44505862,0.0,1.0
2025-02-12,51.04,51.14,50.36,50.61,1350644,48.9246019080486,49.0204573193105,48.272785111468,48.5124236396227,1409043.03911483,0.0,1.0
2025-02-13,51.17,51.35,50.95,51.1,1018901,49.049213942689,49.2217536829604,48.838332037913,48.9821151548057,1062956.16135498,0.0,1.0
2025-02-14,51.23,51.6,51.19,51.45,943636,49.1067271894461,49.461392211115,49.0683850249414,49.3176090942222,984436.85920062,0.0,1.0
2025-02-18,51.03,51.05,50.64,51.0,1155893,48.9150163669224,48.9341874491748,48.5411802630012,48.8862597435439,1205871.41068376,0.0,1.0
2025-02-19,50.87,50.88,50.335,50.7,1058808,48.7616477089035,48.7712332500297,48.2488212586526,48.5986935097583,1104588.65708439,0.0,1.0
2025-02-20,51.13,51.15,50.72,50.95,964712,49.0108717781843,49.0300428604367,48.6178645920107,48.838332037913,1006424.1416321,0.0,1.0
2025-02-21,50.5,51.31,50.325,51.19,1511828,48.4069826872346,49.1834115184556,48.2392357175264,49.0683850249414,1577196.30023818,0.0,1.0
2025-02-24,50.63,51.017,50.36,50.54,1613772,48.531594721875,48.9025551634584,48.272785111468,48.4453248517394,1683548.14689764,0.0,1.0
2025-02-25,49.86,50.89,49.26,50.5,2195839,47.7935080551588,48.7808187911558,47.2183755875877,48.4069826872346,2290782.51409466,0.0,1.0
2025-02-26,50.37,50.75,49.7,49.78,1216316,48.2823706525942,48.6466212153892,47.6401393971398,47.7168237261493,1268906.97560867,0.0,1.0
2025-02-27,49.69,50.39,49.65,50.37,1288000,47.6305538560136,48.3015417348466,47.5922116915089,48.2823706525942,1343690.44276649,0.0,1.0
2025-02-28,49.63,49.92,49.16,49.92,2557755,47.5730406092565,47.8510213019159,47.1225201763258,47.8510213019159,2668347.00965699,0.0,1.0
2025-03-03,49.35,50.3861,48.9,49.91,1370254,47.3046454577233,48.2978033738074,46.873296107045,47.8414357607897,1429500.93475353,0.0,1.0
2025-03-04,48.48,48.89,47.87,48.89,3241194,46.4707033797452,46.8637105659188,45.8859853710479,46.8637105659188,3381336.49142243,0.0,1.0
2025-03-05,48.58,49.19,48.4,48.73,1958241,46.5665587910071,47.1512767997044,46.3940190507358,46.7103419078999,2042911.27044526,0.0,1.0
2025-03-06,48.15,48.67,47.95,48.365,1231027,46.1543805225811,46.6528286611428,45.9626697000574,46.3604696567941,1284254.04867042,0.0,1.0
2025-03-07,48.34,48.425,47.68,47.945,1311653,46.3365058039786,46.4179829035512,45.7038600896504,45.9578769294943,1368366.14932142,0.0,1.0
2025-03-10,47.81,48.18,47.47,47.85,1304428,45.8284721242908,46.1831371459597,45.5025637260005,45.8668142887956,1360828.75533929,0.0,1.0
2025-03-11,47.53,48.13,47.03,47.79,1685429,45.5600769727577,46.1352094403288,45.0807999164484,45.8093010420385,1758303.44663158,0.0,1.0
2025-03-12,47.58,47.83,47.28,47.61,1341431,45.6080046783886,45.8476432065432,45.320438444603,45.6367613017671,1399431.68814495,0.0,1.0
2025-03-13,47.21,47.68,47.04,47.63,886366,45.2533396567197,45.7038600896504,45.0903854575746,45.6559323840195,924690.623441896,0.0,1.0
2025-03-14,47.95,48.03,47.43,47.43,1072811,45.9626697000574,46.0393540290669,45.4642215614958,45.4642215614958,1119197.11769779,0.0,1.0
2025-03-17,48.76,48.81,48.15,48.15,1169652,46.7390985312784,46.7870262369093,46.1543805225811,46.1543805225811,1220225.32124434,0.0,1.0
2025-03-18,48.35,48.83,48.23,48.78,1512820,46.3460913451048,46.8061973191617,46.2310648515906,46.7582696135308,1578231.19225621,0.0,1.0
2025-03-19,48.23,48.47,47.96,48.32,2712914,46.2310648515906,46.4611178386191,45.9722552411836,46.3173347217263,2830214.76230388,0.0,1.0
2025-03-20,48.1,48.1684,47.76,47.94,2619303,46.1064528169502,46.1720179182533,45.7805444186599,45.9530841589312,2732556.21724347,0.0,1.0
2025-03-21,48.0,48.03,47.55,47.73,2008362,46.0105974056884,46.0393540290669,45.57924805501,45.7517877952814,2095199.39830387,0.0,1.0
2025-03-24,48.34,48.42,48.1,48.1,2841441,46.3365058039786,46.4131901329881,46.1064528169502,46.1064528169502,2964299.00262799,0.0,1.0
2025-03-25,48.75,48.88,48.52,48.63,1212794,46.7295129901522,46.8541250247926,46.50904554425,46.614486496638,1265232.69164949,0.0,1.0
2025-03-26,48.74,49.14,48.61,48.9,1123990,46.7199274490261,47.1033490940735,46.5953154143856,46.873296107045,1172588.99127725,0.0,1.0
2025-03-27,48.34,48.62,48.01,48.6,1218651,46.3365058039786,46.6049009555118,46.0201829468145,46.5857298732595,1271342.93615514,0.0,1.0
2025-03-28,47.73,48.43,47.665,48.3,3683865,45.7517877952814,46.4227756741143,45.6894817779612,46.2981636394739,3843147.66532761,0.0,1.0
2025-03-31,47.43,47.56,46.59,47.21,7678511,45.4642215614958,45.5888335961362,44.6590361068963,45.2533396567197,8010513.85510664,0.0,1.0
2025-04-01,46.87,47.03,46.225,46.6,1999684,45.6338856394293,45.789665918975,45.0058963875105,45.3710064176959,2053850.72444977,0.737,1.0
2025-04-02,47.52,47.53,46.4359,46.56,1782217,46.2667430250838,46.2764792925555,45.2112342684868,45.3320613478094,1830493.05619123,0.0,1.0
2025-04-03,48.37,48.63,47.43,47.43,3809669,47.0943257601706,47.3474687144324,46.1791166178394,46.1791166178394,3912863.95028607,0.0,1.0
2025-04-04,46.73,47.54,46.18,47.3,3802563,45.4975778948268,46.2862155600271,44.9620831838883,46.0525451407084,3905565.4655015,0.0,1.0
2025-04-07,44.56,46.58,44.505,45.0,5061947,43.3848078534877,45.3515338827526,43.3312583823939,43.8132036222385,5199063.20852513,0.0,1.0
2025-04-08,44.6,46.19,44.27,45.64,2457797,43.4237529233741,44.9718194513599,43.1024560968111,44.4363247404214,2524372.92542246,0.0,1.0
2025-04-09,46.49,46.895,44.09,44.31,3383788,45.2639074755082,45.6582263081083,42.9272032823221,43.1414011666975,3475446.83819266,0.0,1.0
2025-04-10,45.48,46.59,45.01,46.4,2658252,44.2805444608757,45.3612701502243,43.8229398897101,45.1762810682637,2730257.77871407,0.0,1.0
2025-04-11,46.06,46.555,45.67,45.71,2434454,44.845247974229,45.3271932140736,44.4655335428363,44.5044786127227,2500397.61859356,0.0,1.0
2025-04-14,46.87,46.96,46.3107,46.65,2269666,45.6338856394293,45.7215120466738,45.0893361997422,45.4196877550539,2331145.90023175,0.0,1.0
2025-04-15,46.89,47.3,46.8,47.21,1354659,45.6533581743725,46.0525451407084,45.565731767128,45.964918733464,1391353.51812207,0.0,1.0
2025-04-16,47.11,47.365,46.66,46.98,1686843,45.8675560587479,46.1158308792739,45.4294240225255,45.740984581617,1732535.59941622,0.0,1.0
2025-04-17,47.47,47.595,47.105,47.11,1308895,46.2180616877258,46.3397650311209,45.8626879250121,45.8675560587479,1344349.87927027,0.0,1.0
2025-04-21,47.46,47.69,47.055,47.37,2383990,46.2083254202542,46.4322595721012,45.814006587654,46.1206990130097,2448566.66782402,0.0,1.0
2025-04-22,48.21,48.27,47.695,47.84,3666953,46.9385454806248,46.9969630854545,46.437127705837,46.5783035841753,3766282.11036008,0.0,1.0
2025-04-23,48.47,48.97,48.25,48.69,3388396,47.1916884348867,47.6785018084671,46.9774905505113,47.405886319262,3480179.65804733,0.0,1.0
2025-04-24,48.56,48.58,48.14,48.48,1868597,47.2793148421311,47.2987873770743,46.8703916083236,47.2014247023583,1919212.88671344,0.0,1.0
2025-04-25,48.8,48.84,48.22,48.56,1933979,47.5129852614497,47.5519303313362,46.9482817480964,47.2793148421311,1986365.93092741,0.0,1.0
2025-04-28,49.22,49.23,48.85,48.86,1212639,47.9219084952573,47.9316447627289,47.5616665988078,47.5714028662794,1245486.53119495,0.0,1.0
2025-04-29,49.51,49.61,49.09,49.09,1371959,48.2042602519339,48.30162292665,47.7953370181264,47.7953370181264,1409122.13432992,0.0,1.0
2025-04-30,49.98,50.09,49.06,49.37,1971075,48.6618648230995,48.7689637652872,47.7661282157116,48.0679525073314,2024466.77409773,0.0,1.0
2025-05-01,49.83,50.1,49.56,49.95,1692029,48.5158208110254,48.7787000327588,48.252941589292,48.6326560206847,1737862.07592801,0.0,1.0
2025-05-02,50.35,50.5,50.115,50.27,1191980,49.0221067195491,49.1681507316232,48.7933044339663,48.9442165797762,1224267.92759738,0.0,1.0
2025-05-05,50.27,50.46,50.185,50.34,960000,48.9442165797762,49.1292056617368,48.8614583062675,49.0123704520775,986004.136389441,0.0,1.0
2025-05-06,50.0,50.24,49.85,50.21,1536680,48.6813373580428,48.9150077773614,48.5352933459686,48.8857989749465,1578305.03781971,0.0,1.0
2025-05-07,50.09,50.425,49.93,50.12,1465955,48.7689637652872,49.0951287255861,48.6131834857415,48.7981725677021,1505664.26433415,0.0,1.0
2025-05-08,50.09,50.25,50.005,50.21,943569,48.7689637652872,48.924744044833,48.6862054917786,48.8857989749465,969128.059342552,0.0,1.0
2025-05-09,50.25,50.42,50.12,50.31,878376,48.924744044833,49.0902605918503,48.7981725677021,48.9831616496626,902169.134692929,0.0,1.0
2025-05-12,50.55,50.82,50.32,50.72,1148416,49.2168320689812,49.4797112907147,48.9928979171342,49.3823486159986,1179523.88155814,0.0,1.0
2025-05-13,50.67,50.74,50.23,50.67,1589247,49.3336672786405,49.4018211509418,48.9052715098898,49.3336672786405,1632295.95390053,0.0,1.0
2025-05-14,51.04,51.15,50.55,50.55,1482799,49.69390917509,49.8010081172777,49.2168320689812,49.2168320689812,1522964.52857722,0.0,1.0
2025-05-15,51.4,51.405,51.11,51.22,1341586,50.044414804068,50.0492829378038,49.7620630473913,49.869161989579,1377926.40137725,0.0,1.0
2025-05-16,51.48,51.595,51.12,51.38,3481980,50.1223049438408,50.2342720197643,49.7717993148629,50.0249422691247,3576298.62794303,0.0,1.0
2025-05-19,51.74,51.86,51.22,51.22,836488,50.3754478981026,50.4922831077619,49.869161989579,49.869161989579,859146.487541804,0.0,1.0
2025-05-20,51.65,52.0,51.62,51.81,964075,50.2878214908582,50.6285908523645,50.2586126884433,50.4436017704039,990189.518530885,0.0,1.0
2025-05-21,51.54,51.82,51.39,51.57,1921339,50.1807225486705,50.4533380378755,50.0346785365964,50.2099313510853,1973383.54313162,0.0,1.0
2025-05-22,51.62,51.74,51.34,51.37,1662180,50.2586126884433,50.3754478981026,49.9859971992383,50.0152060016531,1707204.53689979,0.0,1.0
2025-05-23,52.19,52.345,51.515,51.6,1542996,50.813579934325,50.964492080135,50.1563818799915,50.2391401535001,1584792.12336705,0.0,1.0
2025-05-27,52.73,53.03,51.0,51.0,2197054,51.3393383777919,51.6314264019402,49.6549641052036,49.6549641052036,2256567.01236559,0.0,1.0
2025-05-28,52.19,52.9333,51.99,52.81,1731019,50.813579934325,51.5372766954897,50.6188545848929,51.4172285175648,1777908.22309241,0.0,1.0
2025-05-29,53.26,53.28,52.44,52.56,2621367,51.8553605537872,51.8748330887304,51.0569866211152,51.1738218307745,2692373.65103623,0.0,1.0
2025-05-30,53.52,53.925,53.23,53.28,2438457,52.108503508049,52.5028223406491,51.8261517513723,51.8748330887304,2504509.05042478,0.0,1.0
2025-06-02,53.5,53.71,53.21,53.39,1822772,52.0890309731058,52.2934925900095,51.8066792164291,51.9819320309181,1872146.59551547,0.0,1.0
2025-06-03,53.32,53.65,53.27,53.41,1299797,51.9137781586168,52.2350749851799,51.8650968212588,52.0014045658613,1335005.43590269,0.0,1.0
2025-06-04,53.43,53.64,53.18,53.37,1321220,52.0208771008045,52.2253387177083,51.7774704140143,51.9624594959748,1357008.73445881,0.0,1.0
2025-06-05,53.63,53.81,53.42,53.42,1268791,52.2156024502367,52.3908552647256,52.0111408333329,52.0111408333329,1303159.5564726,0.0,1.0
2025-06-06,53.9,53.975,53.52,53.52,1312463,52.4784816719701,52.5515036780072,52.108503508049,52.108503508049,1348014.52797718,0.0,1.0
2025-06-09,54.07,54.25,53.8,53.8,1493104,52.6439982189874,52.8192510334764,52.381118997254,52.381118997254,1533548.66672877,0.0,1.0
2025-06-10,54.11,54.28,53.97,54.0,4314380,52.6829432888739,52.8484598358912,52.5466355442714,52.5758443466862,4431246.38120404,0.0,1.0
2025-06-11,53.85,54.295,53.715,54.25,3809602,52.4298003346121,52.8630642370986,52.2983607237453,52.8192510334764,3912795.13541405,0.0,1.0
2025-06-12,54.31,54.31,53.95,54.04,1006880,52.877668638306,52.877668638306,52.5271630093281,52.6147894165726,1034154.00504979,0.0,1.0
2025-06-13,54.31,54.6,53.9,53.99,2201319,52.877668638306,53.1600203949827,52.4784816719701,52.5661080792146,2260947.54115903,0.0,1.0
2025-06-16,54.87,55.24,54.55,54.61,4790266,53.4228996167161,53.7831415131656,53.1113390576246,53.1697566624543,4920023.01083928,0.0,1.0
2025-06-17,54.4,54.875,54.265,54.74,2325421,52.9652950455505,53.4277677504519,52.8338554346838,53.2963281395852,2388411.17171549,0.0,1.0
2025-06-18,54.3,54.635,54.27,54.44,1642625,52.8679323708344,53.1940973311333,52.8387235684196,53.004240115437,1687119.83805907,0.0,1.0
2025-06-20,54.17,54.8,54.11,54.62,1818583,52.7413608937035,53.3547457444149,52.6829432888739,53.1794929299259,1867844.12538283,0.0,1.0
2025-06-23,54.15,54.19,53.735,53.96,1582190,52.7218883587603,52.7608334286467,52.3178332586886,52.5368992767998,1625047.79641043,0.0,1.0
2025-06-24,54.35,54.87,54.34,54.47,1815853,52.9166137081925,53.4228996167161,52.9068774407209,53.0334489178518,1865040.17611997,0.0,1.0
2025-06-25,54.26,54.31,54.04,54.23,2712364,52.828987300948,52.877668638306,52.6147894165726,52.7997784985332,2785835.54520189,0.0,1.0
2025-06-26,55.1,55.12,54.42,54.42,1821073,53.6468337685631,53.6663063035063,52.9847675804937,52.9847675804937,1870401.57361159,0.0,1.0
2025-06-27,54.84,55.4,54.59,55.1,4053754,53.3936908143013,53.9389217927114,53.1502841275111,53.6468337685631,4163560.6374013,0.0,1.0
2025-06-30,55.27,55.4,54.81,54.85,1545721,53.8123503155805,53.9389217927114,53.3644820118865,53.4034270817729,1587590.93719169,0.0,1.0
2025-07-01,55.67,55.815,55.22,55.27,6969923,54.2018010144448,54.3429768927831,53.7636689782224,53.8123503155805,7158721.77949573,0.0,1.0
2025-07-02,55.13,55.13,54.29,54.61,2625046,54.4607857291896,54.4607857291896,53.6309823551189,53.9470979261934,2657302.57179221,0.806,1.0
2025-07-03,55.35,55.37,55.09,55.12,1156511,54.6781151843034,54.6978724074955,54.4212712828053,54.4509071175935,1170722.21005117,0.0,1.0
2025-07-07,54.84,55.295,54.65,54.99,2698707,54.1743059929033,54.6237828205249,53.9866123725778,54.3224851668445,2731868.71834385,0.0,1.0
2025-07-08,54.85,54.93,54.495,54.64,2589776,54.1841846044994,54.263213497268,53.8334938928385,53.9767337609817,2621599.17394428,0.0,1.0
2025-07-09,54.79,55.105,54.735,55.04,1714649,54.1249129349229,54.4360892001994,54.0705805711444,54.3718782248249,1735718.6111866,0.0,1.0
2025-07-10,55.11,55.34,54.61,54.68,3502063,54.4410285059974,54.6682365727073,53.9470979261934,54.016248207366,3545096.35887461,0.0,1.0
2025-07-11,54.55,54.87,54.405,54.85,3296832,53.887826256617,54.2039418276915,53.7445863884738,54.1841846044994,3337343.47983496,0.0,1.0
2025-07-14,54.58,54.595,54.315,54.52,1992269,53.9174620914052,53.9322800087993,53.6556788841091,53.8581904218287,2016750.0064387,0.0,1.0
2025-07-15,54.5,54.72,54.325,54.6,1360433,53.8384331986366,54.0557626537503,53.6655574957052,53.9372193145974,1377150.00409554,0.0,1.0
2025-07-16,55.07,55.07,54.4,54.5,3643480,54.4015140596131,54.4015140596131,53.7396470826758,53.8384331986366,3688251.09132316,0.0,1.0
2025-07-17,55.05,55.105,54.57,54.63,1739560,54.381756836421,54.4360892001994,53.9075834798091,53.9668551493856,1760935.7176167,0.0,1.0
2025-07-18,55.19,55.3,54.985,55.3,939681,54.5200573987661,54.628722126323,54.3175458610464,54.628722126323,951227.802470614,0.0,1.0
2025-07-21,55.56,55.6603,55.3,55.3,1546609,54.885566027821,54.9846485021297,54.628722126323,54.628722126323,1565613.73524768,0.0,1.0
2025-07-22,56.38,56.445,55.73,55.73,2296488,55.6956121786996,55.7598231540741,55.0535024249544,55.0535024249544,2324707.25026912,0.0,1.0
2025-07-23,56.83,56.84,56.5,56.5,1398185,56.1401497005232,56.1500283121193,55.8141555178526,55.8141555178526,1415365.90076566,0.0,1.0
2025-07-24,56.71,56.975,56.65,56.83,1464893,56.0216063613703,56.2833895686664,55.9623346917938,56.1401497005232,1482893.60883596,0.0,1.0
2025-07-25,56.62,56.68,56.33,56.56,872150,55.9326988570055,55.991970526582,55.6462191207192,55.8734271874291,882866.981374261,0.0,1.0
2025-07-28,56.25,56.69,56.235,56.37,1600723,55.5671902279506,56.0018491381781,55.5523723105564,55.6857335671035,1620392.68821458,0.0,1.0
2025-07-29,55.95,56.4,55.88,56.23,1213984,55.2708318800682,55.7153694018918,55.2016815988956,55.5474330047584,1228901.43841845,0.0,1.0
2025-07-30,56.0,56.455,55.84,55.88,1613491,55.3202249380486,55.7697017656702,55.1621671525113,55.2016815988956,1633317.58143041,0.0,1.0
2025-07-31,55.61,56.01,55.56,55.81,2191886,54.9349590858014,55.3301035496446,54.885566027821,55.132531317723,2218819.90063235,0.0,1.0
2025-08-01,55.44,55.69,55.21,55.38,1626320,54.7670226886681,55.0139879785701,54.5398146219582,54.7077510190916,1646304.2242144,0.0,1.0
2025-08-04,55.99,56.0,55.66,55.77,709711,55.3103463264525,55.3202249380486,54.9843521437818,55.0930168713387,718431.930537301,0.0,1.0
2025-08-05,55.63,56.165,55.54,55.99,1762235,54.9547163089936,55.4832220293839,54.8658088046289,55.3103463264525,1783889.34807323,0.0,1.0
2025-08-06,55.58,56.03,55.57,55.95,1514303,54.9053232510132,55.3498607728368,54.8954446394171,55.2708318800682,1532910.75903914,0.0,1.0
2025-08-07,55.76,55.9,55.51,55.58,1293282,55.0831382597426,55.2214388220878,54.8361729698406,54.9053232510132,1309173.85244014,0.0,1.0
2025-08-08,56.0,56.19,55.84,55.84,907645,55.3202249380486,55.5079185583741,55.1621671525113,55.1621671525113,918798.144022748,0.0,1.0
2025-08-11,56.06,56.18,55.92,56.0,967057,55.3794966076251,55.498039946778,55.2411960452799,55.3202249380486,978940.198826861,0.0,1.0
2025-08-12,56.41,56.62,56.14,56.21,1162725,55.7252480134878,55.9326988570055,55.4585255003937,55.5276757815663,1177012.56769866,0.0,1.0
2025-08-13,56.66,56.76,56.515,56.76,1711913,55.9722133033899,56.0709994193507,55.8289734352467,56.0709994193507,1732948.99121178,0.0,1.0
2025-08-14,56.64,56.64,56.35,56.58,1015859,55.9524560801977,55.9524560801977,55.6659763439114,55.8931844106212,1028341.87792452,0.0,1.0
2025-08-15,56.79,56.98,56.69,56.69,1150955,56.1006352541389,56.2883288744644,56.0018491381781,56.0018491381781,1165097.93790932,0.0,1.0
2025-08-18,56.86,56.91,56.635,56.71,1427994,56.1697855353115,56.2191785932919,55.9475167743997,56.0216063613703,1445541.19383197,0.0,1.0
2025-08-19,56.66,56.98,56.625,56.8,1090931,55.9722133033899,56.2883288744644,55.9376381628036,56.110513865735,1104336.36284768,0.0,1.0
2025-08-20,56.71,56.92,56.63,56.87,1582444,56.0216063613703,56.2290572048879,55.9425774686016,56.1796641469075,1601889.07581701,0.0,1.0
2025-08-21,56.61,56.7992,56.54,56.66,1308899,55.9228202454095,56.1097235768073,55.8536699642369,55.9722133033899,1324982.75417507,0.0,1.0
2025-08-22,57.63,57.7,56.55,56.61,2135103,56.9304386282096,56.9995889093822,55.863548575833,55.9228202454095,2161339.15098679,0.0,1.0
2025-08-25,57.32,57.66,57.23,57.55,2425469,56.6242016687311,56.9600744629979,56.5352941643664,56.851409735441,2455273.16911867,0.0,1.0
2025-08-26,61.41,61.47,58.77,58.85,4831694,60.6645538115279,60.7238254811044,58.0566003501628,58.1356292429314,4891065.86791736,0.0,1.0
2025-08-27,61.73,62.34,61.06,61.18,3339691,60.9806693826025,61.5832646899634,60.3188024056651,60.4373457448181,3380729.13133381,0.0,1.0
2025-08-28,62.39,62.45,61.91,62.29,1988423,61.6326577479438,61.6919294175202,61.1584843913319,61.533871631983,2012856.74678111,0.0,1.0
2025-08-29,62.46,62.685,61.99,62.01,2087976,61.7018080291163,61.9240767900281,61.2375132841006,61.2572705072927,2113633.0542933,0.0,1.0
2025-09-02,62.11,62.195,61.69,61.94,1822577,61.3560566232535,61.4400248218202,60.9411549362181,61.1881202261201,1844972.83071966,0.0,1.0
2025-09-03,62.85,62.88,61.97,61.97,1814632,62.0870738813634,62.1167097161517,61.2177560609084,61.2177560609084,1836930.20253986,0.0,1.0
2025-09-04,63.55,63.595,62.79,62.93,2446359,62.778576693089,62.8230304452714,62.027802211787,62.1661027741321,2476419.86549075,0.0,1.0
2025-09-05,63.44,64.04,63.23,63.96,2039026,62.6699119655322,63.262628661297,62.4624611220145,63.1835997685283,2064081.55657127,0.0,1.0
2025-09-08,63.95,64.0,63.185,63.48,1896888,63.1737211569323,63.2231142149127,62.4180073698321,62.7094264119165,1920196.96447292,0.0,1.0
2025-09-09,63.79,64.2015,63.76,64.0,2004973,63.015663371395,63.4221682385737,62.9860275366067,63.2231142149127,2029610.11322237,0.0,1.0
2025-09-10,63.88,64.11,63.67,63.9,1595850,63.1045708757597,63.3317789424695,62.897120032242,63.1243280989518,1615459.80877844,0.0,1.0
2025-09-11,64.28,64.38,63.78,63.89,1572061,63.4997153396029,63.5985014555637,63.0057847597989,63.1144494873558,1591378.48948713,0.0,1.0
2025-09-12,63.38,64.19,63.3,64.19,1335620,62.6106402959557,63.4108078352382,62.531611403187,63.4108078352382,1352032.10188969,0.0,1.0
2025-09-15,64.0,64.02,63.195,63.39,1214250,63.2231142149127,63.2428714381048,62.4278859814282,62.6205189075518,1229170.70702711,0.0,1.0
2025-09-16,64.8,64.86,63.94,63.99,2181263,64.0134031425991,64.0726748121755,63.1638425453362,63.2132356033166,2208066.36518186,0.0,1.0
2025-09-17,64.64,65.19,64.47,64.89,1645781,63.8553453570618,64.3986689948462,63.6874089599284,64.1023106469638,1666004.36103091,0.0,1.0
2025-09-18,64.64,64.8,64.25,64.3,1216058,63.8553453570618,64.0134031425991,63.4700795048147,63.5194725627951,1231000.92373562,0.0,1.0
2025-09-19,64.93,65.13,64.39,65.01,1520681,64.1418250933481,64.3393973252697,63.6083800671598,64.2208539861168,1539367.13191904,0.0,1.0
2025-09-22,64.44,64.96,64.41,64.88,2562489,63.6577731251402,64.1714609281363,63.6281372903519,64.0924320353677,2593976.87122025,0.0,1.0
2025-09-23,64.37,64.7,64.36,64.52,1358687,63.5886228439676,63.9146170266383,63.5787442323715,63.7368020179088,1375382.54924319,0.0,1.0
2025-09-24,64.08,64.51,63.9904,64.22,2154594,63.3021431076813,63.7269234063127,63.2136307477804,63.4404436700264,2181069.65644338,0.0,1.0
2025-09-25,64.37,64.4,63.805,63.97,2172089,63.5886228439676,63.6182586787559,63.0304812887891,63.1934783801244,2198779.63504699,0.0,1.0
2025-09-26,64.39,64.84,64.33,64.55,1193536,63.6083800671598,64.0529175889834,63.5491083975833,63.7664378526971,1208202.17334347,0.0,1.0
2025-09-29,64.77,64.895,64.04,64.11,1348076,63.9837673078108,64.1072499527618,63.262628661297,63.3317789424695,1364641.16124874,0.0,1.0
2025-09-30,64.65,64.84,63.915,64.81,1784682,63.8652239686579,64.0529175889834,63.139146016346,64.0232817541951,1806612.17686519,0.0,1.0
2025-10-01,64.59,64.87,64.53,64.73,1352986,63.8059522990814,64.0825534237716,63.7466806295049,63.9442528614265,1369611.49534098,0.0,1.0
2025-10-02,65.06,65.08,64.275,64.6,1758250,64.2702470440971,64.2900042672893,63.4947760338049,63.8158309106775,1779855.3803833,0.0,1.0
2025-10-03,65.25,65.52,64.87,64.99,2080371,64.4579406644227,64.7246631775168,64.0825534237716,64.2010967629246,2105934.60403434,0.0,1.0
2025-10-06,65.37,65.435,64.605,65.25,3072577,64.5764840035756,64.6406949789502,63.8207702164755,64.4579406644227,3110332.8338359,0.0,1.0
2025-10-07,64.18,64.59,64.1,64.52,1515018,64.18,64.59,64.1,64.52,1515018,0.788644,1.0
2025-10-08,63.31,64.38,63.21,64.38,1699410,63.31,64.38,63.21,64.38,1699410,0.0,1.0
2025-10-09,63.55,63.6806,63.34,63.35,1796513,63.55,63.6806,63.34,63.35,1796513,0.0,1.0
2025-10-10,63.43,64.165,63.39,63.85,1955271,63.43,64.165,63.39,63.85,1955271,0.0,1.0
2025-10-13,63.89,64.095,63.7,63.78,914090,63.89,64.095,63.7,63.78,914090,0.0,1.0
2025-10-14,64.14,64.21,62.98,63.2,1514122,64.14,64.21,62.98,63.2,1514122,0.0,1.0
2025-10-15,64.51,64.64,64.19,64.35,1429416,64.51,64.64,64.19,64.35,1429416,0.0,1.0
2025-10-16,63.98,64.77,63.865,64.54,1710833,63.98,64.77,63.865,64.54,1710833,0.0,1.0
2025-10-17,63.75,64.14,63.68,64.14,1407536,63.75,64.14,63.68,64.14,1407536,0.0,1.0
2025-10-20,64.06,64.17,63.7375,63.89,866883,64.06,64.17,63.7375,63.89,866883,0.0,1.0
2025-10-21,64.34,64.47,63.99,63.99,1016297,64.34,64.47,63.99,63.99,1016297,0.0,1.0
2025-10-22,64.18,64.58,64.07,64.35,2163030,64.18,64.58,64.07,64.35,2163030,0.0,1.0
2025-10-23,64.47,64.5929,64.12,64.12,984714,64.47,64.5929,64.12,64.12,984714,0.0,1.0
2025-10-24,64.78,64.89,64.49,64.49,926842,64.78,64.89,64.49,64.49,926842,0.0,1.0
2025-10-27,65.23,65.29,64.735,64.96,953500,65.23,65.29,64.735,64.96,953500,0.0,1.0
2025-10-28,65.93,66.1,65.16,65.3,1352746,65.93,66.1,65.16,65.3,1352746,0.0,1.0
2025-10-29,65.29,66.01,64.845,65.9,1747851,65.29,66.01,64.845,65.9,1747851,0.0,1.0
2025-10-30,65.66,65.74,64.9,64.9,1401221,65.66,65.74,64.9,64.9,1401221,0.0,1.0
2025-10-31,65.6,65.66,65.09,65.21,1083504,65.6,65.66,65.09,65.21,1083504,0.0,1.0
2025-11-03,65.69,65.725,65.09,65.38,1518966,65.69,65.725,65.09,65.38,1518966,0.0,1.0
2025-11-04,65.75,65.77,64.804,65.35,1067652,65.75,65.77,64.804,65.35,1067652,0.0,1.0
2025-11-05,65.5,66.03,65.28,65.54,1435676,65.5,66.03,65.28,65.54,1435676,0.0,1.0
2025-11-06,65.86,65.88,65.24,65.52,1265742,65.86,65.88,65.24,65.52,1265742,0.0,1.0
2025-11-07,66.7,66.7,65.55,65.84,1437034,66.7,66.7,65.55,65.84,1437034,0.0,1.0
2025-11-10,67.23,67.24,66.665,66.78,1148145,67.23,67.24,66.665,66.78,1148145,0.0,1.0
2025-11-11,66.76,67.325,66.74,67.31,815450,66.76,67.325,66.74,67.31,815450,0.0,1.0
2025-11-12,67.83,67.96,66.9,66.98,1187740,67.83,67.96,66.9,66.98,1187740,0.0,1.0
2025-11-13,67.27,68.1,66.85,67.75,1740627,67.27,68.1,66.85,67.75,1740627,0.0,1.0
2025-11-14,67.45,67.585,66.55,66.95,2269366,67.45,67.585,66.55,66.95,2269366,0.0,1.0
2025-11-17,67.34,67.905,66.99,67.52,1487081,67.34,67.905,66.99,67.52,1487081,0.0,1.0
2025-11-18,67.8,68.085,66.87,67.02,2048686,67.8,68.085,66.87,67.02,2048686,0.0,1.0
2025-11-19,66.85,67.61,66.49,67.53,1745753,66.85,67.61,66.49,67.53,1745753,0.0,1.0
2025-11-20,66.37,67.29,66.005,67.26,2199855,66.37,67.29,66.005,67.26,2199855,0.0,1.0
2025-11-21,66.68,66.73,65.992,66.73,1859038,66.68,66.73,65.992,66.73,1859038,0.0,1.0
2025-11-24,66.59,66.915,66.36,66.63,2054093,66.59,66.915,66.36,66.63,2054093,0.0,1.0
2025-11-25,67.85,67.88,66.96,67.16,1693755,67.85,67.88,66.96,67.16,1693755,0.0,1.0
2025-11-26,68.97,68.97,67.99,68.01,1333421,68.97,68.97,67.99,68.01,1333421,0.0,1.0