date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-08-04,23.06,25.19,19.19,20.47,9184900,22.1661416850324,24.2135780158702,18.4461517318201,19.6765360057508,9555284.67739695,0.0,1.0
2000-08-07,23.88,24.75,22.5,23.12,1006600,22.9543566105193,23.7906334217065,21.6278485651878,22.2238159478729,1047191.53787932,0.0,1.0
2000-08-08,25.0,26.36,23.62,23.62,483700,24.0309428502086,25.33822614126,22.7044348048771,22.7044348048771,503205.391289715,0.0,1.0
2000-08-09,25.38,25.62,25.0,25.12,487200,24.3962131815318,24.6269102328938,24.0309428502086,24.1462913758896,506846.530155776,0.0,1.0
2000-08-10,24.75,25.12,24.5,24.94,767000,23.7906334217065,24.1462913758896,23.5503239932045,23.9732685873681,797929.574362646,0.0,1.0
2000-08-11,24.38,24.62,23.88,24.5,157200,23.4349754675235,23.6656725188855,22.9543566105193,23.5503239932045,163539.151355681,0.0,1.0
2000-08-14,24.62,24.88,24.0,24.25,349900,23.6656725188855,23.9155943245276,23.0697051362003,23.3100145647024,364009.85406713,0.0,1.0
2000-08-15,25.19,25.31,24.62,24.88,41200,24.2135780158702,24.3289265415512,23.6656725188855,23.9155943245276,42861.4060804967,0.0,1.0
2000-08-16,26.25,26.25,24.69,25.06,401500,25.2324899927191,25.2324899927191,23.732959158866,24.0886171130491,417690.644206781,0.0,1.0
2000-08-17,24.5,26.25,23.12,26.0,727900,23.5503239932045,25.2324899927191,22.2238159478729,24.992180564217,757252.851601783,0.0,1.0
2000-08-18,24.88,25.12,24.12,24.12,316200,23.9155943245276,24.1462913758896,23.1850536618813,23.1850536618813,328950.888413909,0.0,1.0
2000-08-21,28.75,28.81,24.88,24.88,381800,27.6355842777399,27.6932585405804,23.9155943245276,23.9155943245276,397196.234017807,0.0,1.0
2000-08-22,31.94,32.12,28.0,28.75,240200,30.7019325854266,30.8749553739481,26.9146559922337,27.6355842777399,249886.158750856,0.0,1.0
2000-08-23,30.5,32.5,28.62,31.62,481900,29.3177502772545,31.2402257052712,27.5106233749188,30.3943365169439,501332.805587169,0.0,1.0
2000-08-24,37.62,37.62,30.5,30.5,158200,36.1617628009939,36.1617628009939,29.3177502772545,29.3177502772545,164579.476745985,0.0,1.0
2000-08-25,38.0,39.0,36.12,36.19,200000,36.5270331323171,37.4882708463255,34.7199062299814,34.787192869962,208065.078060664,0.0,1.0
2000-08-28,38.0,39.56,37.56,39.0,42400,36.5270331323171,38.0265639661701,36.1040885381535,37.4882708463255,44109.7965488607,0.0,1.0
2000-08-29,37.56,38.5,37.0,38.5,136000,36.1040885381535,37.0076519893213,35.5657954183088,37.0076519893213,141484.253081251,0.0,1.0
2000-08-30,38.12,38.25,36.5,37.38,271300,36.6423816579981,36.7673425608192,35.0851765613046,35.9310657496319,282240.27838929,0.0,1.0
2000-08-31,50.25,51.38,38.12,38.25,503900,48.3021951289194,49.3883937457488,36.6423816579981,36.7673425608192,524219.964173841,0.0,1.0
2000-09-01,46.56,49.5,46.25,49.44,377000,44.7552279642286,47.5812668434131,44.457244272886,47.5235925805726,392202.67214435,0.0,1.0
2000-09-05,44.5,46.5,43.38,46.5,398100,42.7750782733714,44.6975537013881,41.698492033682,44.6975537013881,414153.53787975,0.0,1.0
2000-09-06,37.75,44.25,37.5,44.0,245000,36.286723703815,42.5347688448693,36.0464142753129,42.2944594163672,254879.720624313,0.0,1.0
2000-09-07,37.88,38.5,37.12,38.41,98100,36.4116846066361,37.0076519893213,35.6811439439898,36.9211405950605,102055.920788755,0.0,1.0
2000-09-08,34.0,37.5,31.88,37.5,252300,32.6820822762837,36.0464142753129,30.644258322586,36.0464142753129,262474.095973527,0.0,1.0
2000-09-11,33.06,34.56,33.0,34.56,18000,31.7785188251159,33.2203753961284,31.7208445622754,33.2203753961284,18725.8570254597,0.0,1.0
2000-09-12,34.0,36.25,33.5,33.5,171900,32.6820822762837,34.8448671328025,32.2014634192796,32.2014634192796,178831.93459314,0.0,1.0
2000-09-13,34.0,36.25,33.75,34.97,217100,32.6820822762837,34.8448671328025,32.4417728477817,33.6144828588718,225854.64223485,0.0,1.0
2000-09-14,35.06,36.0,33.97,34.0,314600,33.7009942531326,34.6045577043004,32.6532451448635,32.6820822762837,327286.367789423,0.0,1.0
2000-09-15,34.25,35.09,34.0,35.09,15400,32.9223917047858,33.7298313845528,32.6820822762837,33.7298313845528,16021.0110106711,0.0,1.0
2000-09-18,29.38,34.5,28.75,34.0,37900,28.2411640375652,33.1627011332879,27.6355842777399,32.6820822762837,39428.3322924957,0.0,1.0
2000-09-19,29.88,30.38,29.62,29.75,183300,28.7217828945694,29.2024017515735,28.4718610889272,28.5968219917483,190691.644042598,0.0,1.0
2000-09-20,27.5,29.88,27.0,29.12,242100,26.4340371352295,28.7217828945694,25.9534182782253,27.991242231923,251862.776992433,0.0,1.0
2000-09-21,28.75,28.88,27.12,27.5,238700,27.6355842777399,27.760545180561,26.0687668039063,26.4340371352295,248325.670665402,0.0,1.0
2000-09-22,32.75,32.75,27.5,28.5,75300,31.4805351337733,31.4805351337733,26.4340371352295,27.3952748492378,78336.5018898398,0.0,1.0
2000-09-25,33.0,34.62,31.5,32.56,67500,31.7208445622754,33.2780496589689,30.2789879912629,31.2978999681117,70221.9638454739,0.0,1.0
2000-09-26,36.0,36.12,33.06,33.06,113900,34.6045577043004,34.7199062299814,31.7785188251159,31.7785188251159,118493.061955548,0.0,1.0
2000-09-27,38.94,39.5,35.25,35.88,223800,37.430596583485,37.9688897033296,33.8836294187942,34.4892091786194,232824.822349882,0.0,1.0
2000-09-28,45.12,46.88,35.81,38.5,221200,43.3710456560565,45.0628240327112,34.4219225386388,37.0076519893213,230119.976335094,0.0,1.0
2000-09-29,44.38,44.88,43.62,44.5,76700,42.6597297476904,43.1403486046945,41.929189085044,42.7750782733714,79792.9574362644,0.0,1.0
2000-10-02,46.0,47.31,45.75,46.44,206900,44.2169348443839,45.4761562497348,43.9766254158818,44.6398794385476,215243.323253756,0.0,1.0
2000-10-03,41.62,46.75,39.88,46.25,111800,40.0067136570273,44.9378631298901,38.3341600346528,44.457244272886,116308.378635911,0.0,1.0
2000-10-04,38.0,41.56,37.81,40.06,28300,36.5270331323171,39.9490393941868,36.3443979666555,38.5071828231743,29441.2085455839,0.0,1.0
2000-10-05,39.75,41.5,37.75,38.0,30800,38.2091991318317,39.8913651313463,36.286723703815,36.5270331323171,32042.0220213422,0.0,1.0
2000-10-06,37.5,40.62,36.0,40.62,48600,36.0464142753129,39.045475943019,34.6045577043004,39.045475943019,50559.8139687413,0.0,1.0
2000-10-09,32.0,36.5,32.0,36.5,9400,30.7596068482671,35.0851765613046,30.7596068482671,35.0851765613046,9779.05866885116,0.0,1.0
2000-10-10,34.0,35.75,33.06,33.12,22300,32.6820822762837,34.3642482757983,31.7785188251159,31.8361930879564,23199.256203764,0.0,1.0
2000-10-11,31.62,33.88,31.5,33.88,26600,30.3943365169439,32.5667337506027,30.2789879912629,32.5667337506027,27672.6553820682,0.0,1.0
2000-10-12,30.38,33.12,29.12,32.88,47000,29.2024017515735,31.8361930879564,27.991242231923,31.6054960365944,48895.293344256,0.0,1.0
2000-10-13,28.88,30.12,28.25,29.25,109900,27.760545180561,28.9524799459314,27.1549654207358,28.1162031347441,114331.760394335,0.0,1.0
2000-10-16,30.88,35.75,29.06,29.62,139600,29.6830206085777,34.3642482757983,27.9335679690825,28.4718610889272,145229.424486343,0.0,1.0
2000-10-17,31.38,32.0,30.38,31.98,160300,30.1636394655819,30.7596068482671,29.2024017515735,30.7403820939869,166764.160065622,0.0,1.0
2000-10-18,31.38,32.0,30.88,31.0,96000,30.1636394655819,30.7596068482671,29.6830206085777,29.7983691342587,99871.2374691183,0.0,1.0
2000-10-19,33.62,33.62,32.25,32.75,133000,32.3168119449606,32.3168119449606,30.9999162767691,31.4805351337733,138363.276910341,0.0,1.0
2000-10-20,38.0,39.0,33.25,34.0,131200,36.5270331323171,37.4882708463255,31.9611539907775,32.6820822762837,136490.691207795,0.0,1.0
2000-10-23,37.5,39.75,36.75,38.73,106000,36.0464142753129,38.2091991318317,35.3254859898067,37.2287366635432,110274.491372152,0.0,1.0
2000-10-24,36.75,38.5,36.5,38.0,40600,35.3254859898067,37.0076519893213,35.0851765613046,36.5270331323171,42237.2108463147,0.0,1.0
2000-10-25,36.69,37.25,36.38,36.75,67400,35.2678117269662,35.8061048468109,34.9698280356236,35.3254859898067,70117.9313064435,0.0,1.0
2000-10-26,36.44,36.44,36.38,36.44,34700,35.0275022984641,35.0275022984641,34.9698280356236,35.0275022984641,36099.2910435251,0.0,1.0
2000-10-27,36.12,36.5,36.12,36.38,85400,34.7199062299814,35.0851765613046,34.7199062299814,34.9698280356236,88843.7883319033,0.0,1.0
2000-10-30,33.19,35.88,33.0,35.88,96800,31.903479727937,34.4892091786194,31.7208445622754,34.4892091786194,100703.497781361,0.0,1.0
2000-10-31,34.25,35.5,34.0,34.0,156000,32.9223917047858,34.1239388472963,32.6820822762837,32.6820822762837,162290.760887318,0.0,1.0
2000-11-01,35.12,35.25,34.0,34.0,241200,33.7586685159731,33.8836294187942,32.6820822762837,32.6820822762837,250926.48414116,0.0,1.0
2000-11-02,36.75,38.0,35.12,35.25,177000,35.3254859898067,36.5270331323171,33.7586685159731,33.8836294187942,184137.594083687,0.0,1.0
2000-11-03,37.25,37.38,36.62,37.12,87100,35.8061048468109,35.9310657496319,35.2005250869856,35.6811439439898,90612.3414954188,0.0,1.0
2000-11-06,38.62,42.12,37.88,38.0,44800,37.1230005150023,40.4873325140315,36.4116846066361,36.5270331323171,46606.5774855886,0.0,1.0
2000-11-07,38.12,39.25,37.75,39.23,82400,36.6423816579981,37.7285802748276,36.286723703815,37.7093555205474,85722.8121609934,0.0,1.0
2000-11-08,39.0,39.0,37.88,38.12,46900,37.4882708463255,37.4882708463255,36.4116846066361,36.6423816579981,48791.2608052255,0.0,1.0
2000-11-09,38.62,42.25,38.62,39.12,82500,37.1230005150023,40.6122934168526,37.1230005150023,37.6036193720065,85826.8447000236,0.0,1.0
2000-11-10,36.94,39.88,36.12,39.12,121400,35.5081211554683,38.3341600346528,34.7199062299814,37.6036193720065,126295.502382823,0.0,1.0
2000-11-13,31.25,36.27,30.38,36.27,247400,30.0386785627608,34.8640918870827,29.2024017515735,34.8640918870827,257376.501561041,0.0,1.0
2000-11-14,31.0,32.25,31.0,31.27,25000,29.7983691342587,30.9999162767691,29.7983691342587,30.057903317041,26008.1347575829,0.0,1.0
2000-11-15,32.0,32.0,30.62,31.0,24700,30.7596068482671,30.7596068482671,29.4330988029355,29.7983691342587,25696.0371404919,0.0,1.0
2000-11-16,35.25,36.0,32.5,32.5,30400,33.8836294187942,34.6045577043004,31.2402257052712,31.2402257052712,31625.8918652208,0.0,1.0
2000-11-17,34.44,35.94,33.75,35.5,15600,33.1050268704474,34.5468834414599,32.4417728477817,34.1239388472963,16229.0760887318,0.0,1.0
2000-11-20,28.38,34.5,28.31,34.5,27900,27.2799263235568,33.1627011332879,27.2126396835763,33.1627011332879,29025.0783894626,0.0,1.0
2000-11-21,28.0,30.0,27.62,29.75,77200,26.9146559922337,28.8371314202504,26.5493856609105,28.5968219917483,80313.120131416,0.0,1.0
2000-11-22,28.06,28.12,27.62,27.95,90800,26.9723302550742,27.0300045179147,26.5493856609105,26.8665941065333,94461.5454395411,0.0,1.0
2000-11-24,27.69,28.0,27.62,27.81,48500,26.6166723008911,26.9146559922337,26.5493856609105,26.7320208265721,50455.7814297108,0.0,1.0
2000-11-27,26.0,28.12,25.88,28.12,133500,24.992180564217,27.0300045179147,24.876832038536,27.0300045179147,138883.439605493,0.0,1.0
2000-11-28,20.62,25.92,20.62,25.92,168400,19.8207216628521,24.9152815470963,19.8207216628521,24.9152815470963,175190.795727078,0.0,1.0
2000-11-29,17.88,20.88,17.75,20.75,99100,17.1869303264692,20.0706434684943,17.0619694236481,19.9456825656732,103096.246179059,0.0,1.0
2000-11-30,18.12,18.36,15.06,18.06,519500,17.4176273778312,17.6483244291932,14.4762399729657,17.3599531149907,540449.040262574,0.0,1.0
2000-12-01,18.94,19.12,18.56,19.0,144600,18.2058423033181,18.3788650918396,17.8405719719949,18.2635165661586,150431.051437859,0.0,1.0
2000-12-04,17.12,19.06,16.5,19.06,264200,16.4563896638229,18.3211908289991,15.8604222811377,18.3211908289991,274853.968118136,0.0,1.0
2000-12-05,20.25,20.5,17.12,17.69,377000,19.465063708669,19.7053731371711,16.4563896638229,17.0042951608076,392202.67214435,0.0,1.0
2000-12-06,21.94,23.38,20.12,20.12,189800,21.0895554453431,22.4737377535151,19.3401028058479,19.3401028058479,197453.75907957,0.0,1.0
2000-12-07,25.12,25.75,21.75,21.88,108200,24.1462913758896,24.7518711357149,20.9069202796815,21.0318811825026,112563.207230819,0.0,1.0
2000-12-08,28.69,28.75,25.12,26.0,44800,27.5779100148994,27.6355842777399,24.1462913758896,24.992180564217,46606.5774855886,0.0,1.0
2000-12-11,31.75,32.94,28.98,28.98,34500,30.519297419765,31.6631702994349,27.8566689519618,27.8566689519618,35891.2259654644,0.0,1.0
2000-12-12,30.31,32.0,30.31,32.0,15400,29.1351151115929,30.7596068482671,29.1351151115929,30.7596068482671,16021.0110106711,0.0,1.0
2000-12-13,27.81,30.31,27.5,30.31,132300,26.7320208265721,29.1351151115929,26.4340371352295,29.1351151115929,137635.049137129,0.0,1.0
2000-12-14,26.5,27.75,25.5,27.75,76300,25.4727994212212,26.6743465637316,24.5115617072128,26.6743465637316,79376.8272801429,0.0,1.0
2000-12-15,22.5,26.0,19.12,25.88,185700,21.6278485651878,24.992180564217,18.3788650918396,24.876832038536,193188.424979326,0.0,1.0
2000-12-18,19.94,23.25,19.56,21.27,29800,19.1670800173264,22.348776850694,18.8018096860032,20.4455261769575,31001.6966310389,0.0,1.0
2000-12-19,21.0,22.0,20.62,21.06,87200,20.1859919941753,21.1472297081836,19.8207216628521,20.2436662570158,90716.374034449,0.0,1.0
2000-12-20,16.62,21.62,16.31,21.56,144600,15.9757708068187,20.7819593768604,15.6777871154761,20.7242851140199,150431.05143786,0.0,1.0
2000-12-21,19.88,20.12,16.0,16.5,501800,19.1094057544859,19.3401028058479,15.3798034241335,15.8604222811377,522035.280854205,0.0,1.0
2000-12-22,22.0,22.75,19.12,19.75,40400,21.1472297081836,21.8681579936899,18.3788650918396,18.9844448516648,42029.145768254,0.0,1.0
2000-12-26,22.0,22.0,20.75,20.75,16300,21.1472297081836,21.1472297081836,19.9456825656732,19.9456825656732,16957.3038619441,0.0,1.0
2000-12-27,19.31,23.0,18.25,20.62,68800,18.5615002575011,22.1084674221919,17.5425882806523,19.8207216628521,71574.3868528684,0.0,1.0
2000-12-28,22.0,22.5,19.88,20.0,97500,21.1472297081836,21.6278485651878,19.1094057544859,19.2247542801669,101431.725554573,0.0,1.0
2000-12-29,23.56,25.0,21.88,22.0,354000,22.6467605420366,24.0309428502086,21.0318811825026,21.1472297081836,368275.188167374,0.0,1.0
2001-01-02,20.62,23.25,20.0,23.12,37700,19.8207216628521,22.348776850694,19.2247542801669,22.2238159478729,39220.267214435,0.0,1.0
2001-01-03,19.62,20.5,19.25,19.62,176900,18.8594839488437,19.7053731371711,18.5038259946606,18.8594839488437,184033.561544657,0.0,1.0
2001-01-04,16.5,19.75,16.5,19.25,117200,15.8604222811377,18.9844448516648,15.8604222811377,18.5038259946606,121926.135743549,0.0,1.0
2001-01-05,15.75,16.75,15.0,16.75,39500,15.1394939956314,16.1007317096398,14.4185657101252,16.1007317096398,41092.8529169811,0.0,1.0
2001-01-08,10.75,15.38,10.75,15.38,162400,10.3333054255897,14.7838360414484,10.3333054255897,14.7838360414484,168948.843385259,0.0,1.0
2001-01-09,14.31,14.75,11.0,11.06,333400,13.7553116874594,14.1782562816231,10.5736148540918,10.6312891169323,346844.485127126,0.0,1.0
2001-01-10,15.75,16.0,13.31,14.17,68200,15.1394939956314,15.3798034241335,12.7940739734511,13.6207384074983,70950.1916186864,0.0,1.0
2001-01-11,15.56,16.88,15.44,16.88,81000,14.9568588299699,16.2256926124609,14.8415103042889,16.2256926124609,84266.3566145684,0.0,1.0
2001-01-12,15.0,16.0,14.75,15.7,152800,14.4185657101252,15.3798034241335,14.1782562816231,15.091432109931,158961.719638347,0.0,1.0
2001-01-16,16.0,16.0,15.0,15.34,94400,15.3798034241335,15.3798034241335,14.4185657101252,14.745386532888,98206.7168446333,0.0,1.0
2001-01-17,18.12,19.0,16.0,16.0,191400,17.4176273778312,18.2635165661586,15.3798034241335,15.3798034241335,199118.279704055,0.0,1.0
2001-01-18,18.75,20.0,18.0,18.0,580500,18.0232071376565,19.2247542801669,17.3022788521502,17.3022788521502,603908.889071075,0.0,1.0
2001-01-19,16.5,18.81,16.5,18.81,15600,15.8604222811377,18.080881400497,15.8604222811377,18.080881400497,16229.0760887317,0.0,1.0
2001-01-22,19.0,19.62,17.0,17.0,91400,18.2635165661586,18.8594839488437,16.3410411381419,16.3410411381419,95085.740673723,0.0,1.0
2001-01-23,19.12,19.25,18.75,18.89,94000,18.3788650918396,18.5038259946606,18.0232071376565,18.1577804176176,97790.5866885116,0.0,1.0
2001-01-24,20.12,20.12,19.0,19.12,19800,19.3401028058479,19.3401028058479,18.2635165661586,18.3788650918396,20598.4427280057,0.0,1.0
2001-01-25,20.62,20.81,20.0,20.0,76800,19.8207216628521,20.0033568285137,19.2247542801669,19.2247542801669,79896.9899752947,0.0,1.0
2001-01-26,20.12,20.75,19.62,20.75,132700,19.3401028058479,19.9456825656732,18.8594839488437,19.9456825656732,138051.17929325,0.0,1.0
2001-01-29,18.69,20.0,17.56,19.5,23200,17.965532874816,19.2247542801669,16.8793342579865,18.7441354231627,24135.5490550369,0.0,1.0
2001-01-30,22.25,24.0,17.75,17.94,142900,21.3875391366857,23.0697051362003,17.0619694236481,17.2446045893097,148662.498274344,0.0,1.0
2001-01-31,25.0,27.25,22.31,23.25,181700,24.0309428502086,26.1937277067274,21.4452133995262,22.348776850694,189027.123418113,0.0,1.0
2001-02-01,25.38,26.62,25.25,25.25,142600,24.3962131815318,25.5881479469022,24.2712522787107,24.2712522787107,148350.400657253,0.0,1.0
2001-02-02,22.25,25.62,22.25,25.25,37500,21.3875391366857,24.6269102328938,21.3875391366857,24.2712522787107,39012.2021363744,0.0,1.0
2001-02-05,21.62,22.5,20.81,22.25,18100,20.7819593768604,21.6278485651878,20.0033568285137,21.3875391366857,18829.8895644901,0.0,1.0
2001-02-06,22.75,22.75,20.0,21.75,15200,21.8681579936899,21.8681579936899,19.2247542801669,20.9069202796815,15812.9459326104,0.0,1.0
2001-02-07,23.0,23.12,21.25,21.25,21600,22.1084674221919,22.2238159478729,20.4263014226773,20.4263014226773,22471.0284305517,0.0,1.0
2001-02-08,22.19,23.12,22.0,22.0,13700,21.3298648738452,22.2238159478729,21.1472297081836,21.1472297081836,14252.4578471554,0.0,1.0
2001-02-09,22.75,23.5,22.12,22.31,46900,21.8681579936899,22.5890862791961,21.2625782338646,21.4452133995262,48791.2608052255,0.0,1.0
2001-02-12,22.88,23.12,22.19,22.56,29200,21.9931188965109,22.2238159478729,21.3298648738452,21.6855228280283,30377.5013968569,0.0,1.0
2001-02-13,23.62,23.94,22.88,22.94,30200,22.7044348048771,23.0120308733598,21.9931188965109,22.0507931593514,31417.8267871602,0.0,1.0
2001-02-14,24.25,24.25,23.12,23.25,54500,23.3100145647024,23.3100145647024,22.2238159478729,22.348776850694,56697.7337715307,0.0,1.0
2001-02-15,24.19,24.75,24.02,24.36,132800,23.2523403018619,23.7906334217065,23.0889298904805,23.4157507132433,138155.21183228,0.0,1.0
2001-02-16,23.31,23.88,22.25,23.06,9000,22.4064511135345,22.9543566105193,21.3875391366857,22.1661416850324,9362.92851272986,0.0,1.0
2001-02-20,24.62,24.88,21.56,22.25,17400,23.6656725188855,23.9155943245276,20.7242851140199,21.3875391366857,18101.6617912777,0.0,1.0
2001-02-21,24.0,24.75,22.88,24.38,46500,23.0697051362003,23.7906334217065,21.9931188965109,23.4349754675235,48375.1306491042,0.0,1.0
2001-02-22,22.0,23.5,21.75,23.25,19100,21.1472297081836,22.5890862791961,20.9069202796815,22.348776850694,19870.2149547934,0.0,1.0
2001-02-23,19.5,21.88,17.75,21.88,25200,18.7441354231627,21.0318811825026,17.0619694236481,21.0318811825026,26216.1998356436,0.0,1.0
2001-02-26,20.0,20.62,19.62,20.56,38700,19.2247542801669,19.8207216628521,18.8594839488437,19.7630474000116,40260.5926047384,0.0,1.0
2001-02-27,18.5,20.0,18.5,20.0,21100,17.7828977091544,19.2247542801669,17.7828977091544,19.2247542801669,21950.8657354,0.0,1.0
2001-02-28,18.06,18.88,18.06,18.44,5900,17.3599531149907,18.1481680404776,17.3599531149907,17.7252234463139,6137.91980278958,0.0,1.0
2001-03-01,16.0,18.38,14.56,18.06,64900,15.3798034241335,17.6675491834734,13.9956211159615,17.3599531149907,67517.1178306854,0.0,1.0
2001-03-02,16.31,18.0,15.75,16.22,577200,15.6777871154761,17.3022788521502,15.1394939956314,15.5912757212154,600475.815283075,0.0,1.0
2001-03-05,16.75,17.12,16.31,16.33,142600,16.1007317096398,16.4563896638229,15.6777871154761,15.6970118697563,148350.400657253,0.0,1.0
2001-03-06,18.56,18.75,17.12,17.12,32000,17.8405719719949,18.0232071376565,16.4563896638229,16.4563896638229,33290.4124897061,0.0,1.0
2001-03-07,18.25,19.0,17.75,18.62,52900,17.5425882806523,18.2635165661586,17.0619694236481,17.8982462348354,55033.2131470455,0.0,1.0
2001-03-08,18.0,18.38,17.88,18.38,16400,17.3022788521502,17.6675491834734,17.1869303264692,17.6675491834734,17061.3364009744,0.0,1.0
2001-03-09,17.75,18.25,17.75,18.25,17400,17.0619694236481,17.5425882806523,17.0619694236481,17.5425882806523,18101.6617912777,0.0,1.0
2001-03-12,17.62,18.0,16.88,18.0,14000,16.937008520827,17.3022788521502,16.2256926124609,17.3022788521502,14564.5554642465,0.0,1.0
2001-03-13,18.12,18.12,16.75,17.75,32700,17.4176273778312,17.4176273778312,16.1007317096398,17.0619694236481,34018.6402629185,0.0,1.0
2001-03-14,17.88,18.12,17.62,18.12,255300,17.1869303264692,17.4176273778312,16.937008520827,17.4176273778312,265595.072144437,0.0,1.0
2001-03-15,17.31,17.88,17.25,17.81,4100,16.6390248294845,17.1869303264692,16.581350566644,17.1196436864886,4265.33410024359,0.0,1.0
2001-03-16,16.38,17.88,15.44,17.5,256500,15.7450737554567,17.1869303264692,14.8415103042889,16.821659995146,266843.462612801,0.0,1.0
2001-03-19,16.06,17.25,16.0,16.64,210700,15.437477686974,16.581350566644,15.3798034241335,15.9949955610989,219196.559736909,0.0,1.0
2001-03-20,15.25,16.48,14.62,16.48,28800,14.6588751386273,15.8411975268575,14.053295378802,15.8411975268575,29961.3712407355,0.0,1.0
2001-03-21,15.06,15.62,13.62,15.62,18500,14.4762399729657,15.0145330928104,13.0920576647937,15.0145330928104,19246.0197206113,0.0,1.0
2001-03-22,10.38,13.5,8.31,13.5,1201400,9.97764747140663,12.9767091391127,7.98788540340935,12.9767091391127,1249846.9239104,0.0,1.0
2001-03-23,11.06,11.25,10.0,11.0,37200,10.6312891169323,10.8139242825939,9.61237714008345,10.5736148540918,38700.1045192834,0.0,1.0
2001-03-26,12.38,12.88,11.0,11.19,430900,11.9001228994233,12.3807417564275,10.5736148540918,10.7562500197534,448276.2106817,0.0,1.0
2001-03-27,14.0,14.69,12.0,12.88,126900,13.4573279961168,14.1205820187826,11.5348525681001,12.3807417564275,132017.292029491,0.0,1.0
2001-03-28,13.88,13.94,13.25,13.88,219300,13.3419794704358,13.3996537332763,12.7363997106106,13.3419794704358,228143.358093518,0.0,1.0
2001-03-29,13.25,13.75,13.12,13.75,209500,12.7363997106106,13.2170185676147,12.6114388077895,13.2170185676147,217948.169268544,0.0,1.0
2001-03-30,15.69,16.75,11.38,13.69,326200,15.0818197327909,16.1007317096398,10.938885185415,13.1593443047742,339354.142316943,0.0,1.0
2001-04-02,14.38,16.0,14.0,15.31,198600,13.82259832744,15.3798034241335,13.4573279961168,14.7165494014678,206608.622514239,0.0,1.0
2001-04-03,14.0,14.56,13.69,14.44,98700,13.4573279961168,13.9956211159615,13.1593443047742,13.8802725902805,102680.116022938,0.0,1.0
2001-04-04,13.88,14.25,13.31,14.25,54100,13.3419794704358,13.6976374246189,12.7940739734511,13.6976374246189,56281.6036154096,0.0,1.0
2001-04-05,14.0,14.0,13.38,13.62,114300,13.4573279961168,13.4573279961168,12.8613606134317,13.0920576647937,118909.192111669,0.0,1.0
2001-04-06,13.44,13.81,13.44,13.56,40600,12.9190348762722,13.2746928304552,12.9190348762722,13.0343834019532,42237.2108463145,0.0,1.0
2001-04-09,13.07,13.4,13.05,13.25,74500,12.5633769220891,12.8805853677118,12.5441521678089,12.7363997106106,77504.2415775969,0.0,1.0
2001-04-10,11.5,12.6,10.98,12.25,550200,11.054233711096,12.1115951965052,10.5543900998116,11.7751619966022,572387.029744884,0.0,1.0
2001-04-11,11.66,12.24,11.49,11.56,299000,11.2080317453373,11.7655496194621,11.0446213339559,11.1119079739365,311057.291700692,0.0,1.0
2001-04-12,11.4,11.68,11.3,11.68,187900,10.9581099396951,11.2272564996175,10.8619861682943,11.2272564996175,195477.140837994,0.0,1.0
2001-04-16,11.0,11.43,10.94,11.43,13900,10.5736148540918,10.9869470711154,10.5159405912513,10.9869470711154,14460.5229252161,0.0,1.0
2001-04-17,11.0,11.47,10.97,11.04,113800,10.5736148540918,11.0253965796757,10.5447777226715,10.6120643626521,118389.029416517,0.0,1.0
2001-04-18,12.29,12.3,11.21,11.47,349500,11.8136115051626,11.8232238823026,10.7754747740336,11.0253965796757,363593.723911008,0.0,1.0
2001-04-19,13.0,13.54,12.11,12.3,26100,12.4960902821085,13.015158647673,11.6405887166411,11.8232238823026,27152.4926869166,0.0,1.0
2001-04-20,13.65,13.8,12.32,13.0,210900,13.1208947962139,13.2650804533152,11.8424486365828,12.4960902821085,219404.62481497,0.0,1.0
2001-04-23,13.0,13.7,12.6,13.7,43900,12.4960902821085,13.1689566819143,12.1115951965052,13.1689566819143,45670.2846343156,0.0,1.0
2001-04-24,12.73,13.28,12.65,13.0,125300,12.2365560993262,12.7652368420308,12.1596570822056,12.4960902821085,130352.771405006,0.0,1.0
2001-04-25,12.82,13.04,12.73,13.04,26100,12.323067493587,12.5345397906688,12.2365560993262,12.5345397906688,27152.4926869165,0.0,1.0
2001-04-26,13.47,13.48,12.85,13.04,88000,12.9478720076924,12.9574843848325,12.3519046250072,12.5345397906688,91548.634346692,0.0,1.0
2001-04-27,13.65,13.72,13.35,13.7,104700,13.1208947962139,13.1881814361945,12.8325234820114,13.1689566819143,108922.068364757,0.0,1.0
2001-04-30,15.55,15.9,13.35,13.64,634500,14.9472464528298,15.2836796527327,12.8325234820114,13.1112824190738,660086.460147453,0.0,1.0
2001-05-01,16.21,17.13,15.25,15.8,234600,15.5816633440753,16.466002040963,14.6588751386273,15.1875558813319,244060.336565158,0.0,1.0
2001-05-02,16.5,16.75,16.11,16.11,82200,15.8604222811377,16.1007317096398,15.4855395726744,15.4855395726744,85514.7470829326,0.0,1.0
2001-05-03,16.65,16.75,16.5,16.54,170500,16.0046079382389,16.1007317096398,15.8604222811377,15.898871789698,177375.479046716,0.0,1.0
2001-05-04,16.5,16.6,16.45,16.45,71900,15.8604222811377,15.9565460525385,15.8123603954373,15.8123603954373,74799.3955628085,0.0,1.0
2001-05-07,16.47,16.7,16.47,16.55,175900,15.8315851497174,16.0526698239394,15.8315851497174,15.9084841668381,182993.236154354,0.0,1.0
2001-05-08,16.27,17.02,16.12,16.77,122900,15.6393376069158,16.360265892422,15.4951519498145,16.11995646392,127855.990468277,0.0,1.0
2001-05-09,16.5,16.6,16.28,16.44,28000,15.8604222811377,15.9565460525385,15.6489499840559,15.8027480182972,29129.1109284929,0.0,1.0
2001-05-10,16.25,16.6,16.25,16.55,67100,15.6201128526356,15.9565460525385,15.6201128526356,15.9084841668381,69805.8336893526,0.0,1.0
2001-05-11,16.34,16.62,16.1,16.1,130900,15.7066242468964,15.9757708068187,15.4759271955344,15.4759271955344,136178.593590704,0.0,1.0
2001-05-14,15.78,16.55,15.76,16.54,130000,15.1683311270517,15.9084841668381,15.1491063727715,15.898871789698,135242.300739431,0.0,1.0
2001-05-15,15.0,16.6,15.0,16.17,133500,14.4185657101252,15.9565460525385,14.4185657101252,15.5432138355149,138883.439605493,0.0,1.0
2001-05-16,16.2,16.56,15.3,15.3,45300,15.5720509669352,15.9180965439782,14.7069370243277,14.7069370243277,47126.7401807402,0.0,1.0
2001-05-17,18.55,18.6,16.2,16.2,336600,17.8309595948548,17.8790214805552,15.5720509669352,15.5720509669352,350173.526376097,0.0,1.0
2001-05-18,21.7,22.48,17.5,17.8,159800,20.8588583939811,21.6086238109076,16.821659995146,17.1100313093485,166243.99737047,0.0,1.0
2001-05-21,20.86,21.51,20.75,21.5,150500,20.0514187142141,20.6762232283195,19.9456825656732,20.6666108511794,156568.971240649,0.0,1.0
2001-05-22,22.0,24.5,21.1,22.01,136300,21.1472297081836,23.5503239932045,20.2821157655761,21.1568420853237,141796.350698342,0.0,1.0
2001-05-23,22.21,22.54,21.85,22.0,286700,21.3490896281254,21.6662980737481,21.0030440510823,21.1472297081836,298261.28939996,0.0,1.0
2001-05-24,21.25,22.82,21.16,22.38,220700,20.4263014226773,21.9354446336704,20.3397900284166,21.5125000395068,229599.813639942,0.0,1.0
2001-05-25,21.15,21.44,19.71,21.16,214800,20.3301776512765,20.6089365883389,18.9459953431045,20.3397900284166,223461.893837152,0.0,1.0
2001-05-29,19.24,21.0,18.42,20.99,95600,18.4942136175206,20.1859919941753,17.7059986920337,20.1763796170352,99455.1073129969,0.0,1.0
2001-05-30,18.0,19.03,16.51,19.02,34500,17.3022788521502,18.2923536975788,15.8700346582778,18.2827413204387,35891.2259654645,0.0,1.0
2001-05-31,18.09,18.12,17.52,18.11,101000,17.388790246411,17.4176273778312,16.8408847494262,17.4080150006911,105072.864420635,0.0,1.0
2001-06-01,19.75,20.75,18.32,18.32,78500,18.9844448516648,19.9456825656732,17.6098749206329,17.6098749206329,81665.5431388105,0.0,1.0
2001-06-04,19.74,20.22,19.74,20.15,54100,18.9748324745247,19.4362265772487,18.9748324745247,19.3689399372682,56281.6036154096,0.0,1.0
2001-06-05,20.49,20.55,20.0,20.0,62500,19.695760760031,19.7534350228715,19.2247542801669,19.2247542801669,65020.3368939573,0.0,1.0
2001-06-06,20.5,20.53,20.0,20.53,31900,19.7053731371711,19.7342102685913,19.2247542801669,19.7342102685913,33186.3799506758,0.0,1.0
2001-06-07,19.75,20.4,19.2,20.36,109600,18.9844448516648,19.6092493657702,18.4557641089602,19.5707998572099,114019.662777244,0.0,1.0
2001-06-08,19.48,20.03,19.45,20.0,66100,18.7249106688826,19.2535914115872,18.6960735374623,19.2247542801669,68765.5082990491,0.0,1.0
2001-06-11,17.89,19.37,16.05,19.31,239700,17.1965427036093,18.6191745203417,15.4278653098339,18.5615002575011,249365.996055705,0.0,1.0
2001-06-12,19.31,19.31,16.72,17.6,97600,18.5615002575011,18.5615002575011,16.0718945782195,16.9177837665469,101535.758093604,0.0,1.0
2001-06-13,20.43,20.9,19.0,19.75,53700,19.6380864971905,20.0898682227744,18.2635165661586,18.9844448516648,55865.4734592881,0.0,1.0
2001-06-14,20.25,20.69,19.35,20.69,58900,19.465063708669,19.8880083028327,18.5999497660615,19.8880083028327,61275.1654888653,0.0,1.0
2001-06-15,21.0,21.0,19.3,19.85,119100,20.1859919941753,20.1859919941753,18.5518878803611,19.0805686230657,123902.753985125,0.0,1.0
2001-06-18,19.95,20.75,19.7,20.5,110000,19.1766923944665,19.9456825656732,18.9363829659644,19.7053731371711,114435.792933365,0.0,1.0
2001-06-19,16.08,18.01,15.5,18.0,519900,15.4567024412542,17.3118912292903,14.8991845671294,17.3022788521502,540865.170418694,0.0,1.0
2001-06-20,16.3,16.35,15.11,15.96,268800,15.668174738336,15.7162366240364,14.5243018586661,15.3413539155732,279639.464913532,0.0,1.0
2001-06-21,15.95,16.2,15.37,16.2,72700,15.3317415384331,15.5720509669352,14.7742236643083,15.5720509669352,75631.6558750512,0.0,1.0
2001-06-22,14.58,16.2,13.6,16.2,242600,14.0148458702417,15.5720509669352,13.0728329105135,15.5720509669352,252382.939687584,0.0,1.0
2001-06-25,16.0,16.65,14.79,14.79,331000,15.3798034241335,16.0046079382389,14.2167057901834,14.2167057901834,344347.704190398,0.0,1.0
2001-06-26,15.36,16.34,15.36,16.3,204500,14.7646112871682,15.7066242468964,14.7646112871682,15.668174738336,212746.542317028,0.0,1.0
2001-06-27,14.8,16.1,14.73,16.1,93100,14.2263181673235,15.4759271955344,14.1590315273429,15.4759271955344,96854.2938372389,0.0,1.0
2001-06-28,14.14,15.25,13.6,15.25,263500,13.591901276078,14.6588751386273,13.0728329105135,14.6588751386273,274125.740344924,0.0,1.0
2001-06-29,15.07,15.59,14.0,14.0,1174800,14.4858523501058,14.9856959613901,13.4573279961168,13.4573279961168,1222174.26852833,0.0,1.0
2001-07-02,11.87,14.9,11.86,14.9,229700,11.4098916652791,14.3224419387243,11.400279288139,14.3224419387243,238962.742152671,0.0,1.0
2001-07-03,13.25,13.4,12.1,12.85,132200,12.7363997106106,12.8805853677118,11.630976339501,12.3519046250072,137531.016598098,0.0,1.0
2001-07-05,13.15,13.95,13.15,13.35,47700,12.6402759392097,13.4092661104164,12.6402759392097,12.8325234820114,49623.5211174684,0.0,1.0
2001-07-06,12.83,13.57,12.55,13.57,65300,12.3326798707271,13.0439957790932,12.0635333108047,13.0439957790932,67933.2479868064,0.0,1.0
2001-07-09,13.03,14.0,12.65,14.0,241100,12.5249274135287,13.4573279961168,12.1596570822056,13.4573279961168,250822.451602131,0.0,1.0
2001-07-10,11.01,13.35,11.0,13.35,139200,10.5832272312319,12.8325234820114,10.5736148540918,12.8325234820114,144813.294330221,0.0,1.0
2001-07-11,10.76,11.5,10.38,11.0,201700,10.3429178027298,11.054233711096,9.97764747140663,10.5736148540918,209833.631224179,0.0,1.0
2001-07-12,11.74,11.96,10.8,11.0,104100,11.284930762458,11.4964030595398,10.3813673112901,10.5736148540918,108297.873130575,0.0,1.0
2001-07-13,12.5,13.8,11.25,11.84,197700,12.0154714251043,13.2650804533152,10.8139242825939,11.3810545338588,205672.329662966,0.0,1.0
2001-07-16,12.43,12.85,12.0,12.74,79300,11.9481847851237,12.3519046250072,11.5348525681001,12.2461684764663,82497.8034510532,0.0,1.0
2001-07-17,13.3,13.3,11.95,12.48,141400,12.784461596311,12.784461596311,11.4867906823997,11.9962466708241,147102.010188889,0.0,1.0
2001-07-18,12.77,14.49,12.75,13.74,228900,12.2750056078866,13.9283344759809,12.2557808536064,13.2074061904747,238130.481840429,0.0,1.0
2001-07-19,12.89,13.57,12.75,13.57,63000,12.3903541335676,13.0439957790932,12.2557808536064,13.0439957790932,65540.4995891088,0.0,1.0
2001-07-20,12.72,13.57,12.39,12.95,244500,12.2269437221862,13.0439957790932,11.9097352765634,12.4480283964081,254359.55792916,0.0,1.0
2001-07-23,13.05,13.5,12.2,12.31,42800,12.5441521678089,12.9767091391127,11.7271001109018,11.8328362594427,44525.926704982,0.0,1.0
2001-07-24,12.99,13.39,12.5,13.39,60300,12.4864779049684,12.8709729905717,12.0154714251043,12.8709729905717,62731.62103529,0.0,1.0
2001-07-25,13.26,14.15,12.6,13.1,68800,12.7460120877507,13.6015136532181,12.1115951965052,12.5922140535093,71574.386852868,0.0,1.0
2001-07-26,13.55,13.62,13.0,13.57,73500,13.0247710248131,13.0920576647937,12.4960902821085,13.0439957790932,76463.9161872937,0.0,1.0
2001-07-27,14.85,15.35,13.5,13.6,186200,14.2743800530239,14.7549989100281,12.9767091391127,13.0728329105135,193708.587674478,0.0,1.0
2001-07-30,16.24,16.25,14.99,15.0,107300,15.6105004754955,15.6201128526356,14.4089533329851,14.4185657101252,111626.914379546,0.0,1.0
2001-07-31,19.04,19.04,16.0,16.3,204300,18.3019660747189,18.3019660747189,15.3798034241335,15.668174738336,212538.477238968,0.0,1.0
2001-08-01,18.4,19.47,17.95,19.0,295900,17.6867739377536,18.7152982917425,17.2542169664498,18.2635165661586,307832.282990751,0.0,1.0
2001-08-02,17.11,18.68,16.0,18.42,76900,16.4467772866828,17.9559204976759,15.3798034241335,17.7059986920337,80001.022514325,0.0,1.0
2001-08-03,15.45,17.5,15.21,16.87,41200,14.8511226814289,16.821659995146,14.6204256300669,16.2160802353208,42861.4060804968,0.0,1.0
2001-08-06,15.0,16.35,14.98,16.33,102700,14.4185657101252,15.7162366240364,14.399340955845,15.6970118697563,106841.41758415,0.0,1.0
2001-08-07,15.59,16.5,14.96,15.0,81700,14.9856959613901,15.8604222811377,14.3801162015648,14.4185657101252,84994.584387781,0.0,1.0
2001-08-08,15.65,16.9,15.0,16.0,70600,15.0433702242306,16.244917366741,14.4185657101252,15.3798034241335,73446.9725554142,0.0,1.0
2001-08-09,16.11,16.11,14.97,15.01,73000,15.4855395726744,15.4855395726744,14.3897285787049,14.4281780872653,75943.7534921424,0.0,1.0
2001-08-10,16.26,18.4,15.77,16.16,103300,15.6297252297757,17.6867739377536,15.1587187499116,15.5336014583749,107465.612818333,0.0,1.0
2001-08-13,16.8,17.25,16.12,16.12,145400,16.1487935953402,16.581350566644,15.4951519498145,15.4951519498145,151263.311750102,0.0,1.0
2001-08-14,16.55,17.18,16.47,16.9,47700,15.9084841668381,16.5140639266634,15.8315851497174,16.244917366741,49623.5211174683,0.0,1.0
2001-08-15,16.75,17.0,16.51,16.95,35800,16.1007317096398,16.3410411381419,15.8700346582778,16.2929792524415,37243.6489728587,0.0,1.0
2001-08-16,16.3,17.0,15.93,16.63,132500,15.668174738336,16.3410411381419,15.3125167841529,15.9853831839588,137843.11421519,0.0,1.0
2001-08-17,15.95,16.65,15.75,16.65,38000,15.3317415384331,16.0046079382389,15.1394939956314,16.0046079382389,39532.3648315261,0.0,1.0
2001-08-20,15.9,16.07,15.2,15.7,31800,15.2836796527327,15.4470900641141,14.6108132529268,15.091432109931,33082.3474116455,0.0,1.0
2001-08-21,14.68,16.23,14.68,16.23,34500,14.1109696416425,15.6008880983554,14.1109696416425,15.6008880983554,35891.2259654645,0.0,1.0
2001-08-22,14.57,15.75,14.23,14.68,51000,14.0052334931016,15.1394939956314,13.6784126703388,14.1109696416425,53056.5949054691,0.0,1.0
2001-08-23,16.11,16.25,14.43,14.43,83700,15.4855395726744,15.6201128526356,13.8706602131404,13.8706602131404,87075.2351683879,0.0,1.0
2001-08-24,16.54,16.85,15.96,16.4,78200,15.898871789698,16.1968554810406,15.3413539155732,15.7642985097369,81353.4455217195,0.0,1.0
2001-08-27,17.9,18.36,16.58,16.84,101700,17.2061550807494,17.6483244291932,15.9373212982584,16.1872431039005,105801.092193847,0.0,1.0
2001-08-28,16.7,17.79,16.5,17.79,114500,16.0526698239394,17.1004189322085,15.8604222811377,17.1004189322085,119117.25718973,0.0,1.0
2001-08-29,16.95,17.65,16.55,17.15,78300,16.2929792524415,16.9658456522473,15.9084841668381,16.4852267952431,81457.4780607495,0.0,1.0
2001-08-30,16.75,17.9,16.51,16.94,105200,16.1007317096398,17.2061550807494,15.8700346582778,16.2833668753014,109442.231059909,0.0,1.0
2001-08-31,16.5,16.78,16.36,16.72,125400,15.8604222811377,16.12956884106,15.7258490011765,16.0718945782195,130456.803944036,0.0,1.0
2001-09-04,16.0,16.7,16.0,16.7,30100,15.3798034241335,16.0526698239394,15.3798034241335,16.0526698239394,31313.7942481299,0.0,1.0
2001-09-05,14.66,15.9,14.26,15.9,66400,14.0917448873623,15.2836796527327,13.707249801759,15.2836796527327,69077.6059161405,0.0,1.0
2001-09-06,13.98,15.4,13.98,15.4,37200,13.4381032418367,14.8030607957285,13.4381032418367,14.8030607957285,38700.1045192833,0.0,1.0
2001-09-07,13.77,14.24,13.0,14.0,36800,13.2362433218949,13.6880250474788,12.4960902821085,13.4573279961168,38283.9743631621,0.0,1.0
2001-09-10,14.3,14.71,13.0,13.61,67300,13.7456993103193,14.1398067730628,12.4960902821085,13.0824452876536,70013.8987674134,0.0,1.0
2001-09-17,13.51,16.85,13.45,13.7,214800,12.9863215162527,16.1968554810406,12.9286472534122,13.1689566819143,223461.893837153,0.0,1.0
2001-09-18,13.98,16.0,13.5,14.45,336700,13.4381032418367,15.3798034241335,12.9767091391127,13.8898849674206,350277.558915126,0.0,1.0
2001-09-19,14.55,14.6,13.3,14.11,144200,13.9860087388214,14.0340706245218,12.784461596311,13.5630641446578,150014.921281739,0.0,1.0
2001-09-20,13.65,14.71,13.31,14.71,45100,13.1208947962139,14.1398067730628,12.7940739734511,14.1398067730628,46918.6751026796,0.0,1.0
2001-09-21,12.52,12.56,12.05,12.46,89400,12.0346961793845,12.0731456879448,11.5829144538006,11.977021916544,93005.0898931164,0.0,1.0
2001-09-24,14.14,14.15,12.8,12.8,100100,13.591901276078,13.6015136532181,12.3038427393068,12.3038427393068,104136.571569362,0.0,1.0
2001-09-25,14.8,14.94,14.1,14.25,146600,14.2263181673235,14.3608914472847,13.5534517675177,13.6976374246189,152511.702218466,0.0,1.0
2001-09-26,14.37,15.0,13.75,14.96,117000,13.8129859502999,14.4185657101252,13.2170185676147,14.3801162015648,121718.070665488,0.0,1.0
2001-09-27,14.96,15.5,14.67,14.67,137600,14.3801162015648,14.8991845671294,14.1013572645024,14.1013572645024,143148.773705737,0.0,1.0
2001-09-28,16.6,16.86,15.05,15.05,290600,15.9565460525385,16.2064678581807,14.4666275958256,14.4666275958256,302318.558422145,0.0,1.0
2001-10-01,15.42,16.6,15.01,16.6,116500,14.8222855500087,15.9565460525385,14.4281780872653,15.9565460525385,121197.907970336,0.0,1.0
2001-10-02,15.02,15.89,14.89,15.89,161600,14.4377904644053,15.2740672755926,14.3128295615843,15.2740672755926,168116.583073017,0.0,1.0
2001-10-03,14.29,15.0,14.29,15.0,152100,13.7360869331793,14.4185657101252,13.7360869331793,14.4185657101252,158233.491865134,0.0,1.0
2001-10-04,15.82,16.03,14.2,14.25,163200,15.206780635612,15.4086405555538,13.6495755389185,13.6976374246189,169781.103697502,0.0,1.0
2001-10-05,15.45,15.72,14.52,15.4,149300,14.8511226814289,15.1106568642112,13.9571716074012,14.8030607957285,155320.580772286,0.0,1.0
2001-10-08,18.1,20.19,16.15,17.55,1706100,17.3984026235511,19.4073894458285,15.5239890812348,16.8697218808465,1774899.14839648,0.0,1.0
2001-10-09,19.21,20.74,18.5,20.24,3331600,18.4653764861003,19.9360701885331,17.7828977091544,19.4554513315289,3465948.07033453,0.0,1.0
2001-10-10,18.0,20.1,17.0,20.03,2108200,17.3022788521502,19.3208780515677,16.3410411381419,19.2535914115872,2193213.98783746,0.0,1.0
2001-10-11,18.33,18.45,17.11,18.17,909600,17.619487297773,17.734835823454,16.4467772866828,17.4656892635316,946279.975019895,0.0,1.0
2001-10-12,20.49,21.23,18.05,18.3,2337100,19.695760760031,20.4070766683972,17.3503407378506,17.5906501663527,2431344.46967788,0.0,1.0
2001-10-15,20.0,21.21,19.49,20.9,972500,19.2247542801669,20.387851914117,18.7345230460226,20.0898682227744,1011716.44206998,0.0,1.0
2001-10-16,19.85,20.4,18.7,19.22,486300,19.0805686230657,19.6092493657702,17.9751452519561,18.4749888632404,505910.237304502,0.0,1.0
2001-10-17,20.0,21.5,19.6,19.98,811900,19.2247542801669,20.6666108511794,18.8402591945636,19.2055295258867,844640.184387263,0.0,1.0
2001-10-18,19.5,20.55,18.56,19.95,534900,18.7441354231627,19.7534350228715,17.8405719719949,19.1766923944665,556470.051273245,0.0,1.0
2001-10-19,20.04,20.28,18.7,19.15,273400,19.2632037887272,19.4939008400892,17.9751452519561,18.4077022232598,284424.961708927,0.0,1.0
2001-10-22,19.89,20.12,19.27,20.0,290400,19.119018131626,19.3401028058479,18.5230507489408,19.2247542801669,302110.493344083,0.0,1.0
2001-10-23,21.8,21.85,19.7,19.75,466300,20.9549821653819,21.0030440510823,18.9363829659644,18.9844448516648,485103.729498437,0.0,1.0
2001-10-24,22.46,22.85,20.4,21.8,343500,21.5893990566274,21.9642817650907,19.6092493657702,20.9549821653819,357351.77156919,0.0,1.0
2001-10-25,23.66,24.0,21.62,21.79,356700,22.7428843134375,23.0697051362003,20.7819593768604,20.9453697882418,371084.066721192,0.0,1.0
2001-10-26,23.8,26.0,23.25,23.65,1499500,22.8774575933986,24.992180564217,22.348776850694,22.7332719362974,1559967.92275983,0.0,1.0
2001-10-29,23.1,24.6,22.72,24.6,340000,22.2045911935928,23.6464477646053,21.8393208622696,23.6464477646053,353710.632703127,0.0,1.0
2001-10-30,22.14,23.2,21.94,23.01,390200,21.2818029881448,22.3007149649936,21.0895554453431,22.118079799332,405934.967296354,0.0,1.0
2001-10-31,23.0,23.64,22.2,22.29,275800,22.1084674221919,22.7236595591573,21.3394772509853,21.425988645246,286921.742645655,0.0,1.0
2001-11-01,23.24,23.86,22.52,22.91,455400,22.3391644735539,22.9351318562391,21.6470733194679,22.0219560279312,473764.182744131,0.0,1.0
2001-11-02,23.5,24.15,23.12,23.24,674800,22.5890862791961,23.2138907933015,22.2238159478729,22.3391644735539,702011.573376679,0.0,1.0
2001-11-05,20.55,24.05,19.21,24.01,929100,19.7534350228715,23.1177670219007,18.4653764861003,23.0793175133404,966566.320130812,0.0,1.0
2001-11-06,21.0,21.0,20.14,20.6,330400,20.1859919941753,20.1859919941753,19.3593275601281,19.8014969085719,343723.508956215,0.0,1.0
2001-11-07,20.41,20.94,19.85,20.8,581800,19.6188617429103,20.1283177313348,19.0805686230657,19.9937444513736,605261.312078471,0.0,1.0
2001-11-08,19.5,20.0,18.25,19.9,3316000,18.7441354231627,19.2247542801669,17.5425882806523,19.1286305087661,3449718.99424581,0.0,1.0
2001-11-09,19.0,19.6,18.37,19.6,397800,18.2635165661586,18.8402591945636,17.6579368063333,18.8402591945636,413841.440262659,0.0,1.0
2001-11-12,18.93,19.1,18.76,19.1,154200,18.196229926178,18.3596403375594,18.0328195147966,18.3596403375594,160418.175184771,0.0,1.0
2001-11-13,18.97,19.45,18.5,19.2,277600,18.2346794347383,18.6960735374623,17.7828977091544,18.4557641089602,288794.328348201,0.0,1.0
2001-11-14,19.15,19.3,18.7,19.05,384900,18.4077022232598,18.5518878803611,17.9751452519561,18.311578451859,400421.242727747,0.0,1.0
2001-11-15,18.15,19.24,18.06,19.24,325200,17.4464645092515,18.4942136175206,17.3599531149907,18.4942136175206,338313.816926638,0.0,1.0
2001-11-16,18.46,19.0,18.05,18.21,92400,17.7444482005941,18.2635165661586,17.3503407378506,17.504138772092,96126.0660640262,0.0,1.0
2001-11-19,18.78,19.03,18.45,18.7,222300,18.0520442690767,18.2923536975788,17.734835823454,17.9751452519561,231264.334264428,0.0,1.0
2001-11-20,19.68,20.25,18.77,18.98,198500,18.9171582116842,19.465063708669,18.0424318919366,18.2442918118784,206504.589975209,0.0,1.0
2001-11-21,20.25,20.75,19.05,19.81,218700,19.465063708669,19.9456825656732,18.311578451859,19.0421191145053,227519.162859335,0.0,1.0
2001-11-23,20.95,21.29,20.25,20.39,163600,20.1379301084748,20.4647509312377,19.465063708669,19.5996369886302,170197.233853623,0.0,1.0
2001-11-26,20.88,21.0,20.4,20.62,146000,20.0706434684943,20.1859919941753,19.6092493657702,19.8207216628521,151887.506984284,0.0,1.0
2001-11-27,20.62,20.95,20.15,20.35,157500,19.8207216628521,20.1379301084748,19.3689399372682,19.5611874800698,163851.248972772,0.0,1.0
2001-11-28,19.53,21.12,19.45,20.34,125100,18.772972554583,20.3013405198563,18.6960735374623,19.5515751029297,130144.706326945,0.0,1.0
2001-11-29,18.97,19.5,18.97,19.41,178900,18.2346794347383,18.7441354231627,18.2346794347383,18.657624028902,186114.212325263,0.0,1.0
2001-11-30,18.53,19.2,18.47,19.0,193900,17.8117348405746,18.4557641089602,17.7540605777341,18.2635165661586,201719.093179814,0.0,1.0
2001-12-03,14.9,18.46,14.85,18.4,666400,14.3224419387243,17.7444482005941,14.2743800530239,17.6867739377536,693272.840098133,0.0,1.0
2001-12-04,15.99,16.16,13.34,14.95,2787200,15.3701910469934,15.5336014583749,12.8229111048713,14.3705038244248,2899594.92785341,0.0,1.0
2001-12-05,16.5,17.07,16.03,16.48,771900,15.8604222811377,16.4083277781225,15.4086405555538,15.8411975268575,803027.16877513,0.0,1.0
2001-12-06,16.19,16.65,15.7,16.6,201100,15.5624385897951,16.0046079382389,15.091432109931,15.9565460525385,209209.435989997,0.0,1.0
2001-12-07,16.77,16.85,16.04,16.04,154300,16.11995646392,16.1968554810406,15.4182529326939,15.4182529326939,160522.207723801,0.0,1.0
2001-12-10,15.68,16.77,15.55,16.76,472400,15.0722073556509,16.11995646392,14.9472464528298,16.1103440867799,491449.714379285,0.0,1.0
2001-12-11,14.56,15.55,13.85,15.5,1098600,13.9956211159615,14.9472464528298,13.3131423390156,14.8991845671294,1142901.47378722,0.0,1.0
2001-12-12,15.5,15.6,14.45,14.46,562600,14.8991845671294,14.9953083385302,13.8898849674206,13.8994973445607,585287.064584644,0.0,1.0
2001-12-13,16.04,16.5,15.1,15.2,312700,15.4182529326939,15.8604222811377,14.514689481526,14.6108132529268,325309.749547846,0.0,1.0
2001-12-14,16.61,17.3,15.83,16.0,635300,15.9661584296786,16.6294124523444,15.2163930127521,15.3798034241335,660918.720459698,0.0,1.0
2001-12-17,16.7,17.78,16.37,16.53,283800,16.0526698239394,17.0908065550684,15.7354613783166,15.8892594125579,295244.345768081,0.0,1.0
2001-12-18,16.1,16.8,15.75,16.8,471500,15.4759271955344,16.1487935953402,15.1394939956314,16.1487935953402,490513.421528013,0.0,1.0
2001-12-19,15.07,16.09,15.0,16.01,340200,14.4858523501058,15.4663148183943,14.4185657101252,15.3894158012736,353918.697781188,0.0,1.0
2001-12-20,14.1,15.08,14.0,15.06,130100,13.5534517675177,14.4954647272458,13.4573279961168,14.4762399729657,135346.333278461,0.0,1.0
2001-12-21,14.6,14.71,14.0,14.28,573000,14.0340706245218,14.1398067730628,13.4573279961168,13.7264745560392,596106.448643802,0.0,1.0
2001-12-24,14.21,14.64,13.9,14.45,81900,13.6591879160586,14.0725201330822,13.361204224716,13.8898849674206,85202.6494658416,0.0,1.0
2001-12-26,14.98,15.08,14.11,14.2,123700,14.399340955845,14.4954647272458,13.5630641446578,13.6495755389185,128688.25078052,0.0,1.0
2001-12-27,15.3,15.5,14.56,14.86,215600,14.7069370243277,14.8991845671294,13.9956211159615,14.283992430164,224294.154149395,0.0,1.0
2001-12-28,16.0,16.64,15.3,15.31,414100,15.3798034241335,15.9949955610989,14.7069370243277,14.7165494014678,430798.744124604,0.0,1.0
2001-12-31,16.35,17.04,16.05,16.29,230600,15.7162366240364,16.3794906467022,15.4278653098339,15.6585623611959,239899.035003946,0.0,1.0
2002-01-02,16.2,16.85,14.51,16.72,188800,15.5720509669352,16.1968554810406,13.9475592302611,16.0718945782195,196413.433689266,0.0,1.0
2002-01-03,16.44,18.25,16.01,17.01,711900,15.8027480182972,17.5425882806523,15.3894158012736,16.350653515282,740607.645356931,0.0,1.0
2002-01-04,15.59,16.7,14.95,16.49,480200,14.9856959613901,16.0526698239394,14.3705038244248,15.8508099039976,499564.252423653,0.0,1.0
2002-01-07,15.5,16.09,15.5,15.89,191200,14.8991845671294,15.4663148183943,14.8991845671294,15.2740672755926,198910.214625994,0.0,1.0
2002-01-08,15.95,16.01,15.4,15.5,135200,15.3317415384331,15.3894158012736,14.8030607957285,14.8991845671294,140651.992769009,0.0,1.0
2002-01-09,16.05,16.45,15.4,16.09,765500,15.4278653098339,15.8123603954373,14.8030607957285,15.4663148183943,796369.086277191,0.0,1.0
2002-01-10,16.74,16.74,15.85,15.85,136500,16.0911193324997,16.0911193324997,15.2356177670323,15.2356177670323,142004.415776403,0.0,1.0
2002-01-11,16.69,17.24,16.5,16.5,151200,16.0430574467993,16.5717381895039,15.8604222811377,15.8604222811377,157297.199013861,0.0,1.0
2002-01-14,16.96,17.0,16.2,16.57,319500,16.3025916295815,16.3410411381419,15.5720509669352,15.9277089211183,332383.962201911,0.0,1.0
2002-01-15,16.75,17.11,16.53,17.0,292600,16.1007317096398,16.4467772866828,15.8892594125579,16.3410411381419,304399.20920275,0.0,1.0
2002-01-16,15.15,16.85,14.72,16.6,381700,14.5627513672264,16.1968554810406,14.1494191502028,15.9565460525385,397092.201478777,0.0,1.0
2002-01-17,15.75,16.0,14.76,15.47,416100,15.1394939956314,15.3798034241335,14.1878686587632,14.8703474357091,432879.394905211,0.0,1.0
2002-01-18,15.0,15.75,14.98,15.65,265900,14.4185657101252,15.1394939956314,14.399340955845,15.0433702242306,276622.521281652,0.0,1.0
2002-01-22,14.95,15.25,14.5,15.02,126000,14.3705038244248,14.6588751386273,13.937946853121,14.4377904644053,131080.999178218,0.0,1.0
2002-01-23,15.39,15.59,14.82,14.94,66900,14.7934484185884,14.9856959613901,14.2455429216037,14.3608914472847,69597.7686112921,0.0,1.0
2002-01-24,15.15,15.55,15.12,15.41,30700,14.5627513672264,14.9472464528298,14.5339142358062,14.8126731728686,31937.9894823119,0.0,1.0
2002-01-25,15.81,16.05,15.01,15.11,196900,15.1971682584719,15.4278653098339,14.4281780872653,14.5243018586661,204840.069350724,0.0,1.0
2002-01-28,15.0,16.15,14.94,16.06,153500,14.4185657101252,15.5239890812348,14.3608914472847,15.437477686974,159689.947411559,0.0,1.0
2002-01-29,14.61,15.1,14.2,15.1,119200,14.0436830016619,14.514689481526,13.6495755389185,14.514689481526,124006.786524156,0.0,1.0
2002-01-30,14.88,14.99,13.7,14.56,222500,14.3032171844442,14.4089533329851,13.1689566819143,13.9956211159615,231472.399342488,0.0,1.0
2002-01-31,14.22,14.95,14.07,14.87,232200,13.6688002931987,14.3705038244248,13.5246146360974,14.2936048073041,241563.55562843,0.0,1.0
2002-02-01,13.81,14.23,13.79,14.23,137100,13.2746928304552,13.6784126703388,13.2554680761751,13.6784126703388,142628.611010585,0.0,1.0
2002-02-04,12.83,15.39,12.6,15.05,440300,12.3326798707271,14.7934484185884,12.1115951965052,14.4666275958256,458055.269350549,0.0,1.0
2002-02-05,13.15,13.4,12.42,12.43,166500,12.6402759392097,12.8805853677118,11.9385724079836,11.9481847851237,173214.177485503,0.0,1.0
2002-02-06,13.1,13.35,12.7,13.3,97100,12.5922140535093,12.8325234820114,12.207718967906,12.784461596311,101015.595398452,0.0,1.0
2002-02-07,13.63,13.88,12.75,13.29,225500,13.1016700419337,13.3419794704358,12.2557808536064,12.7748492191709,234593.375513399,0.0,1.0
2002-02-08,13.75,13.92,13.45,13.52,415700,13.2170185676147,13.3804289789962,12.9286472534122,12.9959338933928,432463.26474909,0.0,1.0
2002-02-11,13.96,14.2,13.81,13.9,280400,13.4188784875565,13.6495755389185,13.2746928304552,13.361204224716,291707.23944105,0.0,1.0
2002-02-12,14.0,14.25,13.66,13.95,66500,13.4573279961168,13.6976374246189,13.130507173354,13.4092661104164,69181.6384551708,0.0,1.0
2002-02-13,14.1,14.1,13.95,14.05,63300,13.5534517675177,13.5534517675177,13.4092661104164,13.5053898818173,65852.5972061998,0.0,1.0
2002-02-14,13.74,14.1,13.65,14.1,154500,13.2074061904747,13.5534517675177,13.1208947962139,13.5534517675177,160730.272801862,0.0,1.0
2002-02-15,13.3,13.81,13.05,13.6,365600,12.784461596311,13.2746928304552,12.5441521678089,13.0728329105135,380342.962694892,0.0,1.0
2002-02-19,11.7,13.3,11.53,13.26,785500,11.2464812538976,12.784461596311,11.0830708425162,12.7460120877507,817175.594083258,0.0,1.0
2002-02-20,11.19,11.9,11.0,11.88,1138600,10.7562500197534,11.4387287966993,10.5736148540918,11.4195040424191,1184514.48939935,0.0,1.0
2002-02-21,10.83,11.5,10.62,11.2,735900,10.4102044427104,11.054233711096,10.2083445227686,10.7658623968935,765575.454724209,0.0,1.0
2002-02-22,10.26,11.25,10.15,10.84,725900,9.86229894572562,10.8139242825939,9.7565627971847,10.4198168198505,755172.200821178,0.0,1.0
2002-02-25,10.27,10.49,10.05,10.38,419400,9.87191132286571,10.0833836199475,9.66043902578387,9.97764747140663,436312.468693211,0.0,1.0
2002-02-26,9.99,10.8,9.88,10.36,543600,9.60276476294337,10.3813673112901,9.49702861440245,9.95842271712646,565520.882168883,0.0,1.0
2002-02-27,10.04,10.38,9.96,9.96,189300,9.65082664864379,9.97764747140663,9.57392763152312,9.57392763152312,196933.596384418,0.0,1.0
2002-02-28,8.95,10.19,8.71,10.0,458400,8.60307754037469,9.79501230574504,8.37238048901269,9.61237714008345,476885.15891504,0.0,1.0
2002-03-01,8.8,9.1,8.63,8.9,1071600,8.45889188327344,8.74726319747594,8.29548147189202,8.55501565467427,1114812.68824903,0.0,1.0
2002-03-04,9.05,9.5,8.7,8.9,505500,8.69920131177553,9.13175828307928,8.3627681118726,8.55501565467427,525884.484798327,0.0,1.0
2002-03-05,9.49,9.75,9.05,9.11,656700,9.1221459059392,9.37206771158137,8.69920131177553,8.75687557461602,683181.683812188,0.0,1.0
2002-03-06,9.6,9.81,9.37,9.65,384800,9.22788205448012,9.42974197442187,9.0067973802582,9.27594394018053,400317.210188716,0.0,1.0
2002-03-07,9.73,10.15,9.69,9.75,557900,9.3528429573012,9.7565627971847,9.31439344874087,9.37206771158137,580397.535250221,0.0,1.0
2002-03-08,10.5,10.8,9.91,10.0,382900,10.0929959970876,10.3813673112901,9.5258657458227,9.61237714008345,398340.591947141,0.0,1.0
2002-03-11,10.6,11.11,10.26,10.7,490200,10.1891197684885,10.6793510026327,9.86229894572562,10.2852435398893,509967.506326684,0.0,1.0
2002-03-12,10.55,10.75,10.45,10.5,274800,10.141057882788,10.3333054255897,10.0449341113872,10.0929959970876,285881.417255353,0.0,1.0
2002-03-13,10.31,10.6,9.9,10.45,82400,9.91036083142604,10.1891197684885,9.51625336868262,10.0449341113872,85722.8121609933,0.0,1.0
2002-03-14,11.09,11.37,10.13,10.25,196900,10.6601262483525,10.9292728082749,9.73733804290454,9.85268656858554,204840.069350724,0.0,1.0
2002-03-15,11.11,11.61,10.84,11.09,221000,10.6793510026327,11.1599698596369,10.4198168198505,10.6601262483525,229911.911257033,0.0,1.0
2002-03-18,11.73,11.8,11.11,11.4,213700,11.2753183853179,11.3426050252985,10.6793510026327,10.9581099396951,222317.535907819,0.0,1.0
2002-03-19,11.02,12.19,11.0,12.11,227800,10.592839608372,11.7174877337617,10.5736148540918,11.6405887166411,236986.123911095,0.0,1.0
2002-03-20,10.84,11.69,10.25,11.03,288100,10.4198168198505,11.2368688767576,9.85268656858554,10.602451985512,299717.744946385,0.0,1.0
2002-03-21,11.05,11.19,10.5,10.5,138600,10.6216767397922,10.7562500197534,10.0929959970876,10.0929959970876,144189.09909604,0.0,1.0
2002-03-22,10.1,11.07,10.1,11.07,192100,9.70850091148429,10.6409014940724,9.70850091148429,10.6409014940724,199846.507477267,0.0,1.0
2002-03-25,10.15,10.59,9.96,10.0,285800,9.7565627971847,10.1795073913484,9.57392763152312,9.61237714008345,297324.996548688,0.0,1.0
2002-03-26,10.0,10.05,9.91,10.0,150900,9.61237714008345,9.66043902578387,9.5258657458227,9.61237714008345,156985.101396771,0.0,1.0
2002-03-27,10.0,10.2,9.85,10.02,177200,9.61237714008345,9.80462468288512,9.4681914829822,9.63160189436362,184345.659161748,0.0,1.0
2002-03-28,9.58,10.0,9.2,10.0,193800,9.20865730019995,9.61237714008345,8.84338696887678,9.61237714008345,201615.060640783,0.0,1.0
2002-04-01,9.76,10.1,9.12,9.5,272100,9.38168008872145,9.70850091148429,8.76648795175611,9.13175828307928,283072.538701533,0.0,1.0
2002-04-02,10.01,10.4,9.89,9.89,179600,9.62198951722354,9.99687222568679,9.50664099154254,9.50664099154254,186842.440098476,0.0,1.0
2002-04-03,9.27,10.25,9.27,10.11,146400,8.91067360885736,9.85268656858554,8.91067360885736,9.71811328862437,152303.637140406,0.0,1.0
2002-04-04,9.3,9.63,9.06,9.32,97800,8.93951074027761,9.25671918590037,8.70881368891561,8.95873549455778,101743.823171664,0.0,1.0
2002-04-05,8.75,9.3,8.45,9.3,308800,8.41082999757302,8.93951074027761,8.12245868337052,8.93951074027761,321252.480525664,0.0,1.0
2002-04-08,8.65,8.8,8.26,8.5,164400,8.31470622617219,8.45889188327344,7.93982351770893,8.17052056907094,171029.494165865,0.0,1.0
2002-04-09,8.1,9.34,8.0,8.78,1464600,7.7860254834676,8.97796024883795,7.68990171206676,8.43966712899327,1523660.56663824,0.0,1.0
2002-04-10,9.15,9.15,8.21,8.36,243600,8.79532508317636,8.79532508317636,7.89176163200852,8.03594728910977,253423.265077888,0.0,1.0
2002-04-11,8.55,9.2,8.24,9.16,297500,8.21858245477135,8.84338696887678,7.92059876342877,8.80493746031644,309496.803615237,0.0,1.0
2002-04-12,9.15,9.16,8.37,8.75,178700,8.79532508317636,8.80493746031644,8.04555966624985,8.41082999757302,185906.147247203,0.0,1.0
2002-04-15,9.19,9.25,8.45,9.14,111100,8.83377459173669,8.89144885457719,8.12245868337052,8.78571270603628,115580.150862699,0.0,1.0
2002-04-16,9.84,10.0,8.89,9.18,134700,9.45857910584212,9.61237714008345,8.54540327753419,8.82416221459661,140131.830073857,0.0,1.0
2002-04-17,9.16,9.95,9.16,9.75,168700,8.80493746031644,9.56431525438304,8.80493746031644,9.37206771158137,175502.89334417,0.0,1.0
2002-04-18,9.09,9.13,8.6,9.1,101400,8.73765082033586,8.77610032889619,8.26664434047177,8.74726319747594,105488.994576756,0.0,1.0
2002-04-19,9.05,9.55,9.05,9.1,50600,8.69920131177553,9.1798201687797,8.69920131177553,8.74726319747594,52640.4647493478,0.0,1.0
2002-04-22,8.79,9.2,8.41,9.1,106000,8.44927950613335,8.84338696887678,8.08400917481018,8.74726319747594,110274.491372152,0.0,1.0
2002-04-23,8.75,8.75,8.35,8.51,120500,8.41082999757302,8.41082999757302,8.02633491196968,8.18013294621102,125359.20953155,0.0,1.0
2002-04-24,8.41,8.85,8.35,8.7,65200,8.08400917481018,8.50695376897386,8.02633491196968,8.3627681118726,67829.2154477763,0.0,1.0
2002-04-25,8.07,8.62,8.07,8.4,173200,7.75718835204735,8.28586909475194,7.75718835204735,8.0743967976701,180184.357600534,0.0,1.0
2002-04-26,7.51,8.25,7.44,8.11,118200,7.21889523220267,7.93021114056885,7.15160859222209,7.79563786060768,122966.461133852,0.0,1.0
2002-04-29,7.74,8.0,7.24,7.6,155900,7.43997990642459,7.68990171206676,6.95936104942042,7.30540662646342,162186.728348287,0.0,1.0
2002-04-30,7.47,7.94,7.32,7.51,149900,7.18044572364234,7.63222744922626,7.03626006654109,7.21889523220267,155944.776006467,0.0,1.0
2002-05-01,7.7,7.9,7.3,7.47,203800,7.40153039786426,7.59377794066593,7.01703531226092,7.18044572364234,212018.314543816,0.0,1.0
2002-05-02,8.05,8.07,7.55,7.7,161000,7.73796359776718,7.75718835204735,7.25734474076301,7.40153039786426,167492.387838834,0.0,1.0
2002-05-03,8.36,8.39,7.91,8.04,114000,8.03594728910977,8.06478442053002,7.60339031780601,7.7283512206271,118597.094494578,0.0,1.0
2002-05-06,7.11,8.74,6.8,8.47,316300,6.83440014659934,8.40121762043294,6.53641645525675,8.14168343765069,329054.920952939,0.0,1.0
2002-05-07,7.5,7.75,7.1,7.3,328900,7.20928285506259,7.44959228356468,6.82478776945925,7.01703531226092,342163.020870761,0.0,1.0
2002-05-08,7.53,7.7,7.21,7.42,392400,7.23811998648284,7.40153039786426,6.93052391800017,7.13238383794192,408223.683155022,0.0,1.0
2002-05-09,7.4,7.98,7.31,7.31,234700,7.11315908366176,7.6706769577866,7.026647689401,7.026647689401,244164.369104188,0.0,1.0
2002-05-10,7.3,7.69,7.11,7.5,287300,7.01703531226092,7.39191802072418,6.83440014659934,7.20928285506259,298885.484634143,0.0,1.0
2002-05-13,7.54,7.99,6.8,7.64,331700,7.24773236362292,7.68028933492668,6.53641645525675,7.34385613502376,345075.93196361,0.0,1.0
2002-05-14,8.03,8.24,7.63,7.63,141700,7.71873884348701,7.92059876342877,7.33424375788367,7.33424375788367,147414.10780598,0.0,1.0
2002-05-15,8.51,8.94,8.0,8.25,112200,8.18013294621102,8.59346516323461,7.68990171206676,7.93021114056885,116724.508792032,0.0,1.0
2002-05-16,8.0,8.52,7.71,8.51,235700,7.68990171206676,8.1897453233511,7.41114277500434,8.18013294621102,245204.694494492,0.0,1.0
2002-05-17,8.26,8.77,8.1,8.2,95500,7.93982351770893,8.43005475185319,7.7860254834676,7.88214925486843,99351.0747739668,0.0,1.0
2002-05-20,8.14,8.47,7.8,8.47,167500,7.82447499202793,8.14168343765069,7.49765416926509,8.14168343765069,174254.502875806,0.0,1.0
2002-05-21,8.2,8.36,7.68,8.21,86200,7.88214925486843,8.03594728910977,7.38230564358409,7.89176163200852,89676.0486441459,0.0,1.0
2002-05-22,7.55,8.6,7.35,8.29,273400,7.25734474076301,8.26664434047177,7.06509719796134,7.96866064912918,284424.961708927,0.0,1.0
2002-05-23,7.69,7.72,7.0,7.55,177400,7.39191802072418,7.42075515214443,6.72866399805842,7.25734474076301,184553.724239808,0.0,1.0
2002-05-24,7.3,8.19,7.22,7.75,137600,7.01703531226092,7.87253687772835,6.94013629514025,7.44959228356468,143148.773705736,0.0,1.0
2002-05-28,7.13,7.49,6.98,7.45,74400,6.8536249008795,7.19967047792251,6.70943924377825,7.16122096936217,77400.2090385668,0.0,1.0
2002-05-29,6.99,7.18,6.99,7.1,54200,6.71905162091833,6.90168678657992,6.71905162091833,6.82478776945925,56385.6361544398,0.0,1.0
2002-05-30,7.12,7.25,6.92,6.95,160900,6.84401252373942,6.9689734265605,6.65176498093775,6.680602112358,167388.355299804,0.0,1.0
2002-05-31,7.28,7.4,7.05,7.05,125800,6.99781055798075,7.11315908366176,6.77672588375883,6.77672588375883,130872.934100157,0.0,1.0
2002-06-03,6.84,7.47,6.84,7.34,155900,6.57486596381708,7.18044572364234,6.57486596381708,7.05548482082125,162186.728348287,0.0,1.0
2002-06-04,6.99,7.08,6.57,6.88,142600,6.71905162091833,6.80556301517908,6.31533178103483,6.61331547237742,148350.400657253,0.0,1.0
2002-06-05,7.25,7.25,6.9,6.99,90600,6.9689734265605,6.9689734265605,6.63254022665758,6.71905162091833,94253.4803614806,0.0,1.0
2002-06-06,6.32,7.25,6.2,7.25,207000,6.07502235253274,6.9689734265605,5.95967382685174,6.9689734265605,215347.355792787,0.0,1.0
2002-06-07,5.98,6.23,5.5,5.91,346000,5.74820152976991,5.98851095827199,5.2868074270459,5.68091488978932,359952.585044947,0.0,1.0
2002-06-10,5.99,6.5,5.65,5.98,360200,5.75781390690999,6.24804514105425,5.43099308414715,5.74820152976991,374725.205587255,0.0,1.0
2002-06-11,5.93,6.15,5.8,6.0,182200,5.70013964406949,5.91161194115132,5.5751787412484,5.76742628405007,189547.286113264,0.0,1.0
2002-06-12,5.79,6.0,5.5,5.78,246100,5.56556636410832,5.76742628405007,5.2868074270459,5.55595398696824,256024.078553646,0.0,1.0
2002-06-13,5.5,5.8,5.32,5.8,186900,5.2868074270459,5.5751787412484,5.1137846385244,5.5751787412484,194436.81544769,0.0,1.0
2002-06-14,5.52,5.7,5.05,5.5,216000,5.30603218132607,5.47905496984757,4.85425045574214,5.2868074270459,224710.284305516,0.0,1.0
2002-06-17,5.85,5.9,5.35,5.45,160300,5.62324062694882,5.67130251264924,5.14262176994465,5.23874554134548,166764.160065622,0.0,1.0
2002-06-18,5.79,6.2,5.41,5.81,177100,5.56556636410832,5.95967382685174,5.20029603278515,5.58479111838849,184241.626622717,0.0,1.0
2002-06-19,5.76,5.96,5.6,5.75,162100,5.53672923268807,5.72897677548974,5.38293119844673,5.52711685554799,168636.745768168,0.0,1.0
2002-06-20,5.74,5.97,5.67,5.71,282800,5.5175044784079,5.73858915262982,5.45021783842732,5.48866734698765,294204.020377778,0.0,1.0
2002-06-21,5.4,5.98,5.25,5.98,230000,5.19068365564507,5.74820152976991,5.04649799854381,5.74820152976991,239274.839769763,0.0,1.0
2002-06-24,5.19,5.4,5.1,5.28,190800,4.98882373570331,5.19068365564507,4.90231234144256,5.07533512996406,198494.084469873,0.0,1.0
2002-06-25,5.11,5.43,5.1,5.35,181700,4.91192471858264,5.21952078706531,4.90231234144256,5.14262176994465,189027.123418113,0.0,1.0
2002-06-26,4.58,5.05,4.55,4.99,303300,4.40246873015822,4.85425045574214,4.37363159873797,4.79657619290164,315530.690878996,0.0,1.0
2002-06-27,5.05,5.05,4.64,4.8,365900,4.85425045574214,4.85425045574214,4.46014299299872,4.61394102724006,380655.060311984,0.0,1.0
2002-06-28,3.95,5.65,3.93,5.1,1531800,3.79688897033296,5.43099308414715,3.7776642160528,4.90231234144256,1593570.43286662,0.0,1.0
2002-07-01,4.38,4.51,4.25,4.47,568600,4.21022118735655,4.33518209017764,4.08526028453547,4.2967325816173,591529.016926466,0.0,1.0
2002-07-02,4.4,4.45,4.22,4.31,488900,4.22944594163672,4.27750782733714,4.05642315311522,4.14293454737597,508615.083319292,0.0,1.0
2002-07-03,4.29,4.6,4.22,4.52,73500,4.1237097930958,4.42169348443839,4.05642315311522,4.34479446731772,76463.9161872938,0.0,1.0
2002-07-05,4.56,4.6,4.34,4.4,22400,4.38324397587805,4.42169348443839,4.17177167879622,4.22944594163672,23303.2887427943,0.0,1.0
2002-07-08,3.99,4.44,3.95,4.34,199900,3.8353384788933,4.26789545019705,3.79688897033296,4.17177167879622,207961.045521633,0.0,1.0
2002-07-09,3.91,4.0,3.85,3.96,105500,3.75843946177263,3.84495085603338,3.70076519893213,3.80650134747305,109754.328677,0.0,1.0
2002-07-10,3.53,3.82,3.4,3.8,285600,3.39316913044946,3.67192806751188,3.26820822762837,3.65270331323171,297116.931470627,0.0,1.0
2002-07-11,3.51,4.08,3.36,3.61,217400,3.37394437616929,3.92184987315405,3.22975871906804,3.47006814757013,226166.739851941,0.0,1.0
2002-07-12,3.52,3.81,3.46,3.46,133800,3.38355675330938,3.6623156903718,3.32588249046887,3.32588249046887,139195.537222584,0.0,1.0
2002-07-15,3.7,3.76,3.48,3.48,124400,3.55657954183088,3.61425380467138,3.34510724474904,3.34510724474904,129416.478553733,0.0,1.0
2002-07-16,3.6,3.82,3.5,3.65,116300,3.46045577043004,3.67192806751188,3.36433199902921,3.50851765613046,120989.842892276,0.0,1.0
2002-07-17,3.75,3.85,3.51,3.51,84900,3.60464142753129,3.70076519893213,3.37394437616929,3.37394437616929,88323.6256367517,0.0,1.0
2002-07-18,3.8,3.88,3.7,3.88,40000,3.65270331323171,3.72960233035238,3.55657954183088,3.72960233035238,41613.0156121327,0.0,1.0
2002-07-19,3.5,3.8,3.45,3.79,90600,3.36433199902921,3.65270331323171,3.31627011332879,3.64309093609163,94253.4803614805,0.0,1.0
2002-07-22,3.5,3.75,3.5,3.5,52200,3.36433199902921,3.60464142753129,3.36433199902921,3.36433199902921,54304.9853738331,0.0,1.0
2002-07-23,3.55,3.65,3.48,3.62,75700,3.41239388472963,3.50851765613046,3.34510724474904,3.47968052471021,78752.632045961,0.0,1.0
2002-07-24,3.59,3.64,3.5,3.5,71400,3.45084339328996,3.49890527899038,3.36433199902921,3.36433199902921,74279.2328676568,0.0,1.0
2002-07-25,3.49,3.69,3.44,3.68,27200,3.35471962188913,3.54696716469079,3.30665773618871,3.53735478755071,28296.8506162502,0.0,1.0
2002-07-26,3.55,3.65,3.46,3.6,73100,3.41239388472963,3.50851765613046,3.32588249046887,3.46045577043004,76047.7860311724,0.0,1.0
2002-07-29,3.79,3.83,3.5,3.73,41200,3.64309093609163,3.68154044465196,3.36433199902921,3.58541667325113,42861.4060804967,0.0,1.0
2002-07-30,3.77,3.87,3.58,3.87,139700,3.62386618181146,3.7199899532123,3.44123101614988,3.7199899532123,145333.457025373,0.0,1.0
2002-07-31,3.5,3.81,3.5,3.72,71700,3.36433199902921,3.6623156903718,3.36433199902921,3.57580429611104,74591.3304847478,0.0,1.0
2002-08-01,3.68,3.86,3.55,3.86,52400,3.53735478755071,3.71037757607221,3.41239388472963,3.71037757607221,54513.0504518938,0.0,1.0
2002-08-02,3.32,3.71,3.3,3.51,71800,3.19130921050771,3.56619191897096,3.17208445622754,3.37394437616929,74695.3630237781,0.0,1.0
2002-08-05,3.16,3.5,3.15,3.5,58700,3.03751117626637,3.36433199902921,3.02789879912629,3.36433199902921,61067.1004108047,0.0,1.0
2002-08-06,3.54,3.56,3.15,3.17,20100,3.40278150758954,3.42200626186971,3.02789879912629,3.04712355340645,20910.5403450967,0.0,1.0
2002-08-07,3.43,3.66,3.33,3.66,62000,3.29704535904862,3.51813003327054,3.20092158764779,3.51813003327054,64500.1741988057,0.0,1.0
2002-08-08,3.28,3.65,3.18,3.47,126800,3.15285970194737,3.50851765613046,3.05673593054654,3.33549486760896,131913.259490461,0.0,1.0
2002-08-09,3.36,3.4,3.18,3.18,121800,3.22975871906804,3.26820822762837,3.05673593054654,3.05673593054654,126711.632538944,0.0,1.0
2002-08-12,3.1,3.35,3.0,3.28,62200,2.97983691342587,3.22014634192796,2.88371314202504,3.15285970194737,64708.2392768663,0.0,1.0
2002-08-13,3.05,3.13,2.95,3.07,129000,2.93177502772545,3.00867404484612,2.83565125632462,2.95099978200562,134201.975349128,0.0,1.0
2002-08-14,3.44,3.5,2.95,3.05,59100,3.30665773618871,3.36433199902921,2.83565125632462,2.93177502772545,61483.230566926,0.0,1.0
2002-08-15,3.34,3.48,3.25,3.48,43500,3.21053396478787,3.34510724474904,3.12402257052712,3.34510724474904,45254.1544781943,0.0,1.0
2002-08-16,3.45,3.45,3.25,3.29,52700,3.31627011332879,3.31627011332879,3.12402257052712,3.16247207908746,54825.1480689848,0.0,1.0
2002-08-19,3.75,3.75,3.33,3.45,84500,3.60464142753129,3.60464142753129,3.20092158764779,3.31627011332879,87907.4954806304,0.0,1.0
2002-08-20,4.17,4.31,3.75,3.75,56900,4.0083612674148,4.14293454737597,3.60464142753129,3.60464142753129,59194.5147082587,0.0,1.0
2002-08-21,4.44,4.57,4.17,4.21,39800,4.26789545019705,4.39285635301814,4.0083612674148,4.04681077597513,41404.950534072,0.0,1.0
2002-08-22,4.14,4.41,4.1,4.41,91900,3.97952413599455,4.2390583187768,3.94107462743422,4.2390583187768,95605.9033688748,0.0,1.0
2002-08-23,4.07,4.34,4.05,4.16,46200,3.91223749601397,4.17177167879622,3.8930127417338,3.99874889027472,48063.0330320132,0.0,1.0
2002-08-26,4.59,4.79,4.21,4.21,98600,4.41208110729831,4.60432865009997,4.04681077597513,4.04681077597513,102576.083483907,0.0,1.0
2002-08-27,4.5,4.76,4.46,4.46,73900,4.32556971303755,4.57549151867972,4.28712020447722,4.28712020447722,76880.0463434152,0.0,1.0
2002-08-28,4.56,4.7,4.48,4.49,60100,4.38324397587805,4.51781725583922,4.30634495875739,4.31595733589747,62523.5559572294,0.0,1.0
2002-08-29,4.7,4.85,4.45,4.45,73000,4.51781725583922,4.66200291294047,4.27750782733714,4.27750782733714,75943.7534921422,0.0,1.0
2002-08-30,4.63,4.79,4.63,4.7,44500,4.45053061585864,4.60432865009997,4.45053061585864,4.51781725583922,46294.4798684976,0.0,1.0
2002-09-03,4.65,4.78,4.33,4.45,87200,4.46975537013881,4.59471627295989,4.16215930165614,4.27750782733714,90716.3740344491,0.0,1.0
2002-09-04,5.37,5.43,4.56,4.56,88500,5.16184652422481,5.21952078706531,4.38324397587805,4.38324397587805,92068.7970418436,0.0,1.0
2002-09-05,5.63,6.39,5.0,5.43,203300,5.41176832986698,6.14230899251333,4.80618857004173,5.21952078706531,211498.151848664,0.0,1.0
2002-09-06,5.8,5.9,5.62,5.62,49100,5.5751787412484,5.67130251264924,5.4021559527269,5.4021559527269,51079.9766638929,0.0,1.0
2002-09-09,5.87,6.29,5.68,5.68,65700,5.64246538122899,6.04618522111249,5.4598302155674,5.4598302155674,68349.3781429279,0.0,1.0
2002-09-10,5.82,6.09,5.8,5.86,51900,5.59440349552857,5.85393767831082,5.5751787412484,5.6328530040889,53992.8877567422,0.0,1.0
2002-09-11,5.65,6.0,5.65,5.67,19900,5.43099308414715,5.76742628405007,5.43099308414715,5.45021783842732,20702.475267036,0.0,1.0
2002-09-12,5.35,5.7,5.21,5.6,86100,5.14262176994465,5.47905496984757,5.00804848998348,5.38293119844673,89572.0161051155,0.0,1.0
2002-09-13,4.79,5.41,4.64,5.26,87900,4.60432865009997,5.20029603278515,4.46014299299872,5.0561103756839,91444.6018076616,0.0,1.0
2002-09-16,4.57,4.9,4.5,4.65,34800,4.39285635301814,4.71006479864089,4.32556971303755,4.46975537013881,36203.3235825554,0.0,1.0
2002-09-17,4.73,4.94,4.5,4.7,41000,4.54665438725947,4.74851430720123,4.32556971303755,4.51781725583922,42653.341002436,0.0,1.0
2002-09-18,5.15,5.47,4.57,4.57,77700,4.95037422714298,5.25797029562565,4.39285635301814,4.39285635301814,80833.2828265677,0.0,1.0
2002-09-19,4.66,5.35,4.6,5.19,89700,4.47936774727889,5.14262176994465,4.42169348443839,4.98882373570331,93317.1875102075,0.0,1.0
2002-09-20,4.95,5.05,4.66,4.75,78900,4.75812668434131,4.85425045574214,4.47936774727889,4.56587914153964,82081.6732949317,0.0,1.0
2002-09-23,4.75,4.83,4.63,4.72,68000,4.56587914153964,4.64277815866031,4.45053061585864,4.53704201011939,70742.1265406256,0.0,1.0
2002-09-24,4.82,5.11,4.7,4.7,65800,4.63316578152022,4.91192471858264,4.51781725583922,4.51781725583922,68453.4106819583,0.0,1.0
2002-09-25,5.21,5.22,4.75,4.75,118100,5.00804848998348,5.01766086712356,4.56587914153964,4.56587914153964,122862.428594822,0.0,1.0
2002-09-26,5.15,5.24,4.91,5.2,86400,4.95037422714298,5.03688562140373,4.71967717578098,4.9984361128434,89884.1137222066,0.0,1.0
2002-09-27,5.13,5.23,4.86,5.06,62100,4.93114947286281,5.02727324426365,4.67161529008056,4.86386283288223,64604.206737836,0.0,1.0
2002-09-30,5.11,5.25,4.84,5.05,153000,4.91192471858264,5.04649799854381,4.65239053580039,4.85425045574214,159169.784716408,0.0,1.0
2002-10-01,5.05,5.25,4.76,5.15,61200,4.85425045574214,5.04649799854381,4.57549151867972,4.95037422714298,63667.913886563,0.0,1.0
2002-10-02,4.64,4.97,4.64,4.9,108500,4.46014299299872,4.77735143862148,4.46014299299872,4.71006479864089,112875.30484791,0.0,1.0
2002-10-03,4.4,4.71,4.4,4.61,156400,4.22944594163672,4.52742963297931,4.22944594163672,4.43130586157847,162706.891043439,0.0,1.0
2002-10-04,4.36,4.76,4.35,4.5,89800,4.19099643307639,4.57549151867972,4.1813840559363,4.32556971303755,93421.2200492378,0.0,1.0
2002-10-07,4.35,4.48,4.25,4.4,145500,4.1813840559363,4.30634495875739,4.08526028453547,4.22944594163672,151367.344289133,0.0,1.0
2002-10-08,4.32,4.53,4.29,4.5,82300,4.15254692451605,4.3544068444578,4.1237097930958,4.32556971303755,85618.779621963,0.0,1.0
2002-10-09,4.56,4.56,4.3,4.4,48900,4.38324397587805,4.38324397587805,4.13332217023588,4.22944594163672,50871.9115858323,0.0,1.0
2002-10-10,4.79,5.1,4.45,4.45,59600,4.60432865009997,4.90231234144256,4.27750782733714,4.27750782733714,62003.3932620777,0.0,1.0
2002-10-11,4.74,5.0,4.7,4.94,61100,4.55626676439956,4.80618857004173,4.51781725583922,4.74851430720123,63563.8813475326,0.0,1.0
2002-10-14,5.01,5.27,4.81,4.85,43000,4.81580094718181,5.06572275282398,4.62355340438014,4.66200291294047,44733.9917830426,0.0,1.0
2002-10-15,4.89,5.23,4.89,5.06,58100,4.70045242150081,5.02727324426365,4.70045242150081,4.86386283288223,60442.9051766227,0.0,1.0
2002-10-16,4.68,5.05,4.62,4.91,49600,4.49859250155906,4.85425045574214,4.44091823871856,4.71967717578098,51600.1393590445,0.0,1.0
2002-10-17,4.89,4.98,4.69,4.69,28000,4.70045242150081,4.78696381576156,4.50820487869914,4.50820487869914,29129.1109284929,0.0,1.0
2002-10-18,4.97,5.1,4.75,4.99,33100,4.77735143862148,4.90231234144256,4.56587914153964,4.79657619290164,34434.7704190398,0.0,1.0
2002-10-21,4.96,5.35,4.76,5.05,26300,4.76773906148139,5.14262176994465,4.57549151867972,4.85425045574214,27360.5577649772,0.0,1.0
2002-10-22,5.02,5.18,4.91,4.91,19300,4.82541332432189,4.97921135856323,4.71967717578098,4.71967717578098,20078.280032854,0.0,1.0
2002-10-23,5.39,5.39,4.94,4.96,17000,5.18107127850498,5.18107127850498,4.74851430720123,4.76773906148139,17685.5316351564,0.0,1.0
2002-10-24,5.37,5.7,5.28,5.38,91400,5.16184652422481,5.47905496984757,5.07533512996406,5.1714589013649,95085.7406737233,0.0,1.0
2002-10-25,5.4,5.65,5.35,5.65,71800,5.19068365564507,5.43099308414715,5.14262176994465,5.43099308414715,74695.3630237781,0.0,1.0
2002-10-28,5.4,5.62,5.35,5.35,60000,5.19068365564507,5.4021559527269,5.14262176994465,5.14262176994465,62419.523418199,0.0,1.0
2002-10-29,5.35,5.5,5.35,5.5,29400,5.14262176994465,5.2868074270459,5.14262176994465,5.2868074270459,30585.5664749175,0.0,1.0
2002-10-30,5.3,5.5,5.25,5.44,94600,5.09455988424423,5.2868074270459,5.04649799854381,5.2291331642054,98414.7819226938,0.0,1.0
2002-10-31,5.5,5.5,5.3,5.3,55600,5.2868074270459,5.2868074270459,5.09455988424423,5.09455988424423,57842.0917008644,0.0,1.0
2002-11-01,5.71,5.75,5.49,5.5,26100,5.48866734698765,5.52711685554799,5.27719504990582,5.2868074270459,27152.4926869166,0.0,1.0
2002-11-04,5.75,6.1,5.7,5.84,130200,5.52711685554799,5.86355005545091,5.47905496984757,5.61362824980874,135450.365817492,0.0,1.0
2002-11-05,5.59,6.05,5.59,5.85,106900,5.37331882130665,5.81548816975049,5.37331882130665,5.62324062694882,111210.784223425,0.0,1.0
2002-11-06,5.4,5.85,5.3,5.56,81000,5.19068365564507,5.62324062694882,5.09455988424423,5.3444816898864,84266.3566145686,0.0,1.0
2002-11-07,5.29,5.5,5.1,5.3,56000,5.08494750710415,5.2868074270459,4.90231234144256,5.09455988424423,58258.2218569857,0.0,1.0
2002-11-08,5.09,5.49,4.95,5.27,76400,4.89269996430248,5.27719504990582,4.75812668434131,5.06572275282398,79480.8598191734,0.0,1.0
2002-11-11,5.14,5.59,4.65,5.05,62400,4.94076185000289,5.37331882130665,4.46975537013881,4.85425045574214,64916.304354927,0.0,1.0
2002-11-12,5.08,5.35,4.57,5.16,86400,4.88308758716239,5.14262176994465,4.39285635301814,4.95998660428306,89884.1137222067,0.0,1.0
2002-11-13,5.25,5.41,4.65,5.07,99400,5.04649799854381,5.20029603278515,4.46975537013881,4.87347521002231,103408.34379615,0.0,1.0
2002-11-14,5.37,5.38,4.77,4.77,87900,5.16184652422481,5.1714589013649,4.58510389581981,4.58510389581981,91444.6018076616,0.0,1.0
2002-11-15,5.37,5.58,5.35,5.35,43400,5.16184652422481,5.36370644416657,5.14262176994465,5.14262176994465,45150.121939164,0.0,1.0
2002-11-18,5.24,5.53,5.18,5.53,45200,5.03688562140373,5.31564455846615,4.97921135856323,5.31564455846615,47022.7076417099,0.0,1.0
2002-11-19,5.1,5.25,4.91,5.25,69300,4.90231234144256,5.04649799854381,4.71967717578098,5.04649799854381,72094.5495480199,0.0,1.0
2002-11-20,5.03,5.19,4.91,5.14,73700,4.83502570146198,4.98882373570331,4.71967717578098,4.94076185000289,76671.9812653544,0.0,1.0
2002-11-21,5.18,5.4,4.99,5.01,72200,4.97921135856323,5.19068365564507,4.79657619290164,4.81580094718181,75111.4931798995,0.0,1.0
2002-11-22,5.0,5.35,4.93,5.35,78200,4.80618857004173,5.14262176994465,4.73890193006114,5.14262176994465,81353.4455217193,0.0,1.0
2002-11-25,5.09,5.19,4.92,4.94,86100,4.89269996430248,4.98882373570331,4.72928955292106,4.74851430720123,89572.0161051155,0.0,1.0
2002-11-26,4.95,5.19,4.9,4.96,38700,4.75812668434131,4.98882373570331,4.71006479864089,4.76773906148139,40260.5926047384,0.0,1.0
2002-11-27,5.4,5.4,4.88,4.88,44000,5.19068365564507,5.19068365564507,4.69084004436073,4.69084004436073,45774.3171733459,0.0,1.0
2002-11-29,5.68,5.74,5.37,5.4,17500,5.4598302155674,5.5175044784079,5.16184652422481,5.19068365564507,18205.6943303081,0.0,1.0
2002-12-02,5.35,5.71,5.3,5.65,53200,5.14262176994465,5.48866734698765,5.09455988424423,5.43099308414715,55345.3107641364,0.0,1.0
2002-12-03,5.05,5.34,4.7,5.3,568500,4.85425045574214,5.13300939280456,4.51781725583922,5.09455988424423,591424.984387436,0.0,1.0
2002-12-04,5.03,5.16,4.96,4.96,36300,4.83502570146198,4.95998660428306,4.76773906148139,4.76773906148139,37763.8116680104,0.0,1.0
2002-12-05,5.0,5.18,4.9,5.18,29200,4.80618857004173,4.97921135856323,4.71006479864089,4.97921135856323,30377.5013968568,0.0,1.0
2002-12-06,5.2,5.2,4.87,4.87,21900,4.9984361128434,4.9984361128434,4.68122766722064,4.68122766722064,22783.1260476426,0.0,1.0
2002-12-09,4.99,5.16,4.86,5.05,20800,4.79657619290164,4.95998660428306,4.67161529008056,4.85425045574214,21638.768118309,0.0,1.0
2002-12-10,5.15,5.16,4.8,5.01,39300,4.95037422714298,4.95998660428306,4.61394102724006,4.81580094718181,40884.7878389203,0.0,1.0
2002-12-11,5.19,5.19,4.85,5.06,17800,4.98882373570331,4.98882373570331,4.66200291294047,4.86386283288223,18517.7919473991,0.0,1.0
2002-12-12,5.35,5.35,5.02,5.18,22400,5.14262176994465,5.14262176994465,4.82541332432189,4.97921135856323,23303.2887427943,0.0,1.0
2002-12-13,4.98,5.2,4.76,5.05,46900,4.78696381576156,4.9984361128434,4.57549151867972,4.85425045574214,48791.2608052256,0.0,1.0
2002-12-16,5.15,5.27,4.86,4.94,47100,4.95037422714298,5.06572275282398,4.67161529008056,4.74851430720123,48999.3258832862,0.0,1.0
2002-12-17,5.03,5.15,4.94,5.02,33300,4.83502570146198,4.95037422714298,4.74851430720123,4.82541332432189,34642.8354971004,0.0,1.0
2002-12-18,5.15,5.16,4.96,5.0,24700,4.95037422714298,4.95998660428306,4.76773906148139,4.80618857004173,25696.0371404919,0.0,1.0
2002-12-19,5.4,5.4,4.96,4.96,42700,5.19068365564507,5.19068365564507,4.76773906148139,4.76773906148139,44421.8941659516,0.0,1.0
2002-12-20,5.14,5.73,5.09,5.48,96700,4.94076185000289,5.50789210126782,4.89269996430248,5.26758267276573,100599.465242331,0.0,1.0
2002-12-23,5.03,5.3,4.96,5.06,61700,4.83502570146198,5.09455988424423,4.76773906148139,4.86386283288223,64188.0765817146,0.0,1.0
2002-12-24,4.99,5.25,4.89,4.95,19600,4.79657619290164,5.04649799854381,4.70045242150081,4.75812668434131,20390.377649945,0.0,1.0
2002-12-26,5.22,5.22,4.91,4.99,20400,5.01766086712356,5.01766086712356,4.71967717578098,4.79657619290164,21222.6379621877,0.0,1.0
2002-12-27,5.06,5.3,4.94,5.03,25200,4.86386283288223,5.09455988424423,4.74851430720123,4.83502570146198,26216.1998356436,0.0,1.0
2002-12-30,4.81,5.18,4.77,5.0,49100,4.62355340438014,4.97921135856323,4.58510389581981,4.80618857004173,51079.9766638929,0.0,1.0
2002-12-31,4.86,5.17,4.66,4.79,44400,4.67161529008056,4.96959898142314,4.47936774727889,4.60432865009997,46190.4473294673,0.0,1.0
2003-01-02,5.07,5.09,4.82,4.87,45600,4.87347521002231,4.89269996430248,4.63316578152022,4.68122766722064,47438.8377978313,0.0,1.0
2003-01-03,4.98,5.1,4.94,5.09,57800,4.78696381576156,4.90231234144256,4.74851430720123,4.89269996430248,60130.8075595317,0.0,1.0
2003-01-06,5.02,5.05,4.9,4.96,64600,4.82541332432189,4.85425045574214,4.71006479864089,4.76773906148139,67205.0202135943,0.0,1.0
2003-01-07,4.96,5.1,4.78,5.1,21800,4.76773906148139,4.90231234144256,4.59471627295989,4.90231234144256,22679.0935086123,0.0,1.0
2003-01-08,4.7,5.03,4.6,4.8,48300,4.51781725583922,4.83502570146198,4.42169348443839,4.61394102724006,50247.7163516502,0.0,1.0
2003-01-09,5.0,5.0,4.61,4.86,42200,4.80618857004173,4.80618857004173,4.43130586157847,4.67161529008056,43901.7314707999,0.0,1.0
2003-01-10,4.81,5.0,4.76,4.98,19700,4.62355340438014,4.80618857004173,4.57549151867972,4.78696381576156,20494.4101889753,0.0,1.0
2003-01-13,4.71,5.1,4.7,4.79,44300,4.52742963297931,4.90231234144256,4.51781725583922,4.60432865009997,46086.4147904369,0.0,1.0
2003-01-14,5.0,5.03,4.77,4.77,62800,4.80618857004173,4.83502570146198,4.58510389581981,4.58510389581981,65332.4345110483,0.0,1.0
2003-01-15,4.9,5.0,4.87,5.0,119600,4.71006479864089,4.80618857004173,4.68122766722064,4.80618857004173,124422.916680277,0.0,1.0
2003-01-16,4.72,5.0,4.72,5.0,25000,4.53704201011939,4.80618857004173,4.53704201011939,4.80618857004173,26008.1347575829,0.0,1.0
2003-01-17,4.75,4.85,4.61,4.72,25800,4.56587914153964,4.66200291294047,4.43130586157847,4.53704201011939,26840.3950698256,0.0,1.0
2003-01-21,4.59,4.83,4.5,4.75,20800,4.41208110729831,4.64277815866031,4.32556971303755,4.56587914153964,21638.768118309,0.0,1.0
2003-01-22,4.65,4.69,4.4,4.64,64000,4.46975537013881,4.50820487869914,4.22944594163672,4.46014299299872,66580.8249794122,0.0,1.0
2003-01-23,4.64,4.8,4.53,4.53,25100,4.46014299299872,4.61394102724006,4.3544068444578,4.3544068444578,26112.1672966133,0.0,1.0
2003-01-24,4.6,4.8,4.45,4.7,66800,4.42169348443839,4.61394102724006,4.27750782733714,4.51781725583922,69493.7360722615,0.0,1.0
2003-01-27,4.51,4.64,4.5,4.55,40800,4.33518209017764,4.46014299299872,4.32556971303755,4.37363159873797,42445.2759243753,0.0,1.0
2003-01-28,4.25,4.5,4.12,4.5,60300,4.08526028453547,4.32556971303755,3.96029938171438,4.32556971303755,62731.62103529,0.0,1.0
2003-01-29,4.13,4.25,4.03,4.23,14800,3.96991175885447,4.08526028453547,3.87378798745363,4.0660355302553,15396.8157764891,0.0,1.0
2003-01-30,4.0,4.25,3.75,4.14,47800,3.84495085603338,4.08526028453547,3.60464142753129,3.97952413599455,49727.5536564986,0.0,1.0
2003-01-31,3.95,4.05,3.8,4.0,30200,3.79688897033296,3.8930127417338,3.65270331323171,3.84495085603338,31417.8267871602,0.0,1.0
2003-02-03,3.91,3.96,3.81,3.95,9900,3.75843946177263,3.80650134747305,3.6623156903718,3.79688897033296,10299.2213640028,0.0,1.0
2003-02-04,3.85,3.91,3.67,3.91,34600,3.70076519893213,3.75843946177263,3.52774241041063,3.75843946177263,35995.2585044948,0.0,1.0
2003-02-05,3.6,3.9,3.59,3.86,75900,3.46045577043004,3.74882708463255,3.45084339328996,3.71037757607221,78960.6971240218,0.0,1.0
2003-02-06,3.51,3.78,3.47,3.69,69300,3.37394437616929,3.63347855895155,3.33549486760896,3.54696716469079,72094.5495480199,0.0,1.0
2003-02-07,3.45,3.7,3.44,3.6,77600,3.31627011332879,3.55657954183088,3.30665773618871,3.46045577043004,80729.2502875374,0.0,1.0
2003-02-10,3.55,3.55,3.4,3.41,20000,3.41239388472963,3.41239388472963,3.26820822762837,3.27782060476846,20806.5078060663,0.0,1.0
2003-02-11,3.69,4.04,3.52,3.54,37300,3.54696716469079,3.88340036459372,3.38355675330938,3.40278150758954,38804.1370583138,0.0,1.0
2003-02-12,3.94,4.2,3.79,3.8,34000,3.78727659319288,4.03719839883505,3.64309093609163,3.65270331323171,35371.0632703128,0.0,1.0
2003-02-13,4.26,4.33,4.0,4.01,34500,4.09487266167555,4.16215930165614,3.84495085603338,3.85456323317346,35891.2259654644,0.0,1.0
2003-02-14,4.37,4.43,4.1,4.21,15500,4.20060881021647,4.25828307305697,3.94107462743422,4.04681077597513,16125.0435497014,0.0,1.0
2003-02-18,4.4,4.8,4.33,4.44,30400,4.22944594163672,4.61394102724006,4.16215930165614,4.26789545019705,31625.8918652208,0.0,1.0
2003-02-19,4.17,4.44,4.15,4.36,16600,4.0083612674148,4.26789545019705,3.98913651313463,4.19099643307639,17269.4014790351,0.0,1.0
2003-02-20,4.36,4.42,4.05,4.31,17800,4.19099643307639,4.24867069591689,3.8930127417338,4.14293454737597,18517.791947399,0.0,1.0
2003-02-21,3.95,4.49,3.87,4.26,42000,3.79688897033296,4.31595733589747,3.7199899532123,4.09487266167555,43693.6663927394,0.0,1.0
2003-02-24,3.8,3.95,3.74,3.85,44300,3.65270331323171,3.79688897033296,3.59502905039121,3.70076519893213,46086.414790437,0.0,1.0
2003-02-25,3.72,3.8,3.56,3.8,130000,3.57580429611104,3.65270331323171,3.42200626186971,3.65270331323171,135242.300739431,0.0,1.0
2003-02-26,3.52,3.8,3.41,3.56,66200,3.38355675330938,3.65270331323171,3.27782060476846,3.42200626186971,68869.5408380795,0.0,1.0
2003-02-27,3.5,3.55,3.45,3.55,64400,3.36433199902921,3.41239388472963,3.31627011332879,3.41239388472963,66996.9551355336,0.0,1.0
2003-02-28,3.45,3.53,3.4,3.43,12900,3.31627011332879,3.39316913044946,3.26820822762837,3.29704535904862,13420.1975349128,0.0,1.0
2003-03-03,3.4,3.54,3.4,3.46,35900,3.26820822762837,3.40278150758954,3.26820822762837,3.32588249046887,37347.6815118891,0.0,1.0
2003-03-04,3.24,3.44,3.08,3.35,98200,3.11441019338704,3.30665773618871,2.9606121591457,3.22014634192796,102159.953327786,0.0,1.0
2003-03-05,3.29,3.39,3.11,3.11,49400,3.16247207908746,3.25859585048829,2.98944929056595,2.98944929056595,51392.0742809838,0.0,1.0
2003-03-06,3.11,3.37,3.11,3.37,96200,2.98944929056595,3.23937109620812,2.98944929056595,3.23937109620812,100079.302547179,0.0,1.0
2003-03-07,3.12,3.24,3.1,3.19,35400,2.99906166770604,3.11441019338704,2.97983691342587,3.06634830768662,36827.5188167374,0.0,1.0
2003-03-10,3.06,3.25,3.05,3.2,65300,2.94138740486554,3.12402257052712,2.93177502772545,3.07596068482671,67933.2479868065,0.0,1.0
2003-03-11,3.05,3.19,2.95,3.17,88800,2.93177502772545,3.06634830768662,2.83565125632462,3.04712355340645,92380.8946589346,0.0,1.0
2003-03-12,2.6,3.07,2.59,2.95,122200,2.4992180564217,2.95099978200562,2.48960567928161,2.83565125632462,127127.762695065,0.0,1.0
2003-03-13,2.91,2.92,2.66,2.66,139800,2.79720174776428,2.80681412490437,2.5568923192622,2.5568923192622,145437.489564404,0.0,1.0
2003-03-14,2.9,3.0,2.82,3.0,154600,2.7875893706242,2.88371314202504,2.71069035350353,2.88371314202504,160834.305340893,0.0,1.0
2003-03-17,2.95,2.99,2.8,2.95,103700,2.83565125632462,2.87410076488495,2.69146559922337,2.83565125632462,107881.742974454,0.0,1.0
2003-03-18,3.12,3.3,2.96,2.96,129600,2.99906166770604,3.17208445622754,2.8452636334647,2.8452636334647,134826.17058331,0.0,1.0
2003-03-19,3.05,3.23,2.97,3.23,92600,2.93177502772545,3.10479781624696,2.85487601060479,3.10479781624696,96334.1311420873,0.0,1.0
2003-03-20,3.09,3.11,2.93,3.06,73800,2.97022453628579,2.98944929056595,2.81642650204445,2.94138740486554,76776.0138043847,0.0,1.0
2003-03-21,2.99,3.11,2.9,3.11,130900,2.87410076488495,2.98944929056595,2.7875893706242,2.98944929056595,136178.593590704,0.0,1.0
2003-03-24,2.82,3.02,2.8,2.99,63700,2.71069035350353,2.9029378963052,2.69146559922337,2.87410076488495,66268.7273623214,0.0,1.0
2003-03-25,2.99,3.01,2.8,2.8,33000,2.87410076488495,2.89332551916512,2.69146559922337,2.69146559922337,34330.7378800095,0.0,1.0
2003-03-26,2.87,3.06,2.86,3.05,82900,2.75875223920395,2.94138740486554,2.74913986206387,2.93177502772545,86242.974856145,0.0,1.0
2003-03-27,2.91,2.95,2.77,2.87,31200,2.79720174776428,2.83565125632462,2.66262846780312,2.75875223920395,32458.1521774635,0.0,1.0
2003-03-28,2.96,3.08,2.88,2.88,22800,2.8452636334647,2.9606121591457,2.76836461634403,2.76836461634403,23719.4188989156,0.0,1.0
2003-03-31,2.99,3.09,2.96,2.96,28200,2.87410076488495,2.97022453628579,2.8452636334647,2.8452636334647,29337.1760065536,0.0,1.0
2003-04-01,3.02,3.05,2.95,2.97,16400,2.9029378963052,2.93177502772545,2.83565125632462,2.85487601060479,17061.3364009744,0.0,1.0
2003-04-02,2.99,3.06,2.97,3.04,140000,2.87410076488495,2.94138740486554,2.85487601060479,2.92216265058537,145645.554642465,0.0,1.0
2003-04-03,3.01,3.05,2.99,3.05,123800,2.89332551916512,2.93177502772545,2.87410076488495,2.93177502772545,128792.283319551,0.0,1.0
2003-04-04,2.95,3.05,2.88,3.05,53300,2.83565125632462,2.93177502772545,2.76836461634403,2.93177502772545,55449.3433031668,0.0,1.0
2003-04-07,2.74,2.95,2.63,2.93,576300,2.63379133638287,2.83565125632462,2.52805518784195,2.81642650204445,599539.522431801,0.0,1.0
2003-04-08,2.87,2.92,2.7,2.78,339600,2.75875223920395,2.80681412490437,2.59534182782253,2.6722408449432,353294.502547007,0.0,1.0
2003-04-09,2.93,2.95,2.85,2.87,183900,2.81642650204445,2.83565125632462,2.73952748492378,2.75875223920395,191315.83927678,0.0,1.0
2003-04-10,2.95,2.98,2.76,2.9,53300,2.83565125632462,2.86448838774487,2.65301609066303,2.7875893706242,55449.3433031668,0.0,1.0
2003-04-11,2.8,2.98,2.8,2.98,25800,2.69146559922337,2.86448838774487,2.69146559922337,2.86448838774487,26840.3950698255,0.0,1.0
2003-04-14,2.96,2.97,2.71,2.84,211300,2.8452636334647,2.85487601060479,2.60495420496262,2.7299151077837,219820.754971091,0.0,1.0
2003-04-15,3.03,3.04,2.9,2.98,54700,2.91255027344529,2.92216265058537,2.7875893706242,2.86448838774487,56905.7988495914,0.0,1.0
2003-04-16,3.05,3.05,2.98,3.0,41400,2.93177502772545,2.93177502772545,2.86448838774487,2.88371314202504,43069.4711585574,0.0,1.0
2003-04-17,2.98,3.1,2.91,3.08,31300,2.86448838774487,2.97983691342587,2.79720174776428,2.9606121591457,32562.1847164938,0.0,1.0
2003-04-21,2.97,3.0,2.9,3.0,18200,2.85487601060479,2.88371314202504,2.7875893706242,2.88371314202504,18933.9221035203,0.0,1.0
2003-04-22,3.12,3.16,2.9,2.98,69300,2.99906166770604,3.03751117626637,2.7875893706242,2.86448838774487,72094.5495480198,0.0,1.0
2003-04-23,3.2,3.25,3.13,3.13,58700,3.07596068482671,3.12402257052712,3.00867404484612,3.00867404484612,61067.1004108046,0.0,1.0
2003-04-24,3.16,3.22,3.15,3.22,25000,3.03751117626637,3.09518543910687,3.02789879912629,3.09518543910687,26008.1347575829,0.0,1.0
2003-04-25,3.29,3.3,3.16,3.22,15300,3.16247207908746,3.17208445622754,3.03751117626637,3.09518543910687,15916.9784716407,0.0,1.0
2003-04-28,3.27,3.35,3.25,3.3,38800,3.14324732480729,3.22014634192796,3.12402257052712,3.17208445622754,40364.6251437687,0.0,1.0
2003-04-29,3.25,3.32,3.23,3.23,42700,3.12402257052712,3.19130921050771,3.10479781624696,3.10479781624696,44421.8941659517,0.0,1.0
2003-04-30,3.41,3.45,3.22,3.33,157800,3.27782060476846,3.31627011332879,3.09518543910687,3.20092158764779,164163.346589863,0.0,1.0
2003-05-01,3.32,3.42,3.22,3.4,71800,3.19130921050771,3.28743298190854,3.09518543910687,3.26820822762837,74695.3630237781,0.0,1.0
2003-05-02,3.32,3.46,3.3,3.3,50700,3.19130921050771,3.32588249046887,3.17208445622754,3.17208445622754,52744.4972883781,0.0,1.0
2003-05-05,3.45,3.51,3.31,3.32,62100,3.31627011332879,3.37394437616929,3.18169683336762,3.19130921050771,64604.206737836,0.0,1.0
2003-05-06,3.69,3.72,3.51,3.52,102700,3.54696716469079,3.57580429611104,3.37394437616929,3.38355675330938,106841.417584151,0.0,1.0
2003-05-07,3.65,3.7,3.61,3.7,40700,3.50851765613046,3.55657954183088,3.47006814757013,3.55657954183088,42341.243385345,0.0,1.0
2003-05-08,3.65,3.7,3.5,3.6,81200,3.50851765613046,3.55657954183088,3.36433199902921,3.46045577043004,84474.4216926293,0.0,1.0
2003-05-09,4.42,4.57,3.97,4.15,496900,4.24867069591689,4.39285635301814,3.81611372461313,3.98913651313463,516937.686441718,0.0,1.0
2003-05-12,4.2,4.45,4.15,4.44,340400,4.03719839883505,4.27750782733714,3.98913651313463,4.26789545019705,354126.762859249,0.0,1.0
2003-05-13,4.02,4.2,4.0,4.2,81900,3.86417561031355,4.03719839883505,3.84495085603338,4.03719839883505,85202.6494658416,0.0,1.0
2003-05-14,3.97,4.17,3.85,4.17,136500,3.81611372461313,4.0083612674148,3.70076519893213,4.0083612674148,142004.415776403,0.0,1.0
2003-05-15,3.94,4.09,3.8,4.09,111200,3.78727659319288,3.93146225029413,3.65270331323171,3.93146225029413,115684.183401729,0.0,1.0
2003-05-16,3.77,3.98,3.75,3.76,75600,3.62386618181146,3.82572610175321,3.60464142753129,3.61425380467138,78648.5995069308,0.0,1.0
2003-05-19,3.6,3.87,3.55,3.76,133400,3.46045577043004,3.7199899532123,3.41239388472963,3.61425380467138,138779.407066463,0.0,1.0
2003-05-20,3.5,3.6,3.43,3.56,133100,3.36433199902921,3.46045577043004,3.29704535904862,3.42200626186971,138467.309449371,0.0,1.0
2003-05-21,3.42,3.54,3.38,3.49,72900,3.28743298190854,3.40278150758954,3.24898347334821,3.35471962188913,75839.7209531118,0.0,1.0
2003-05-22,3.49,3.58,3.4,3.4,108800,3.35471962188913,3.44123101614988,3.26820822762837,3.26820822762837,113187.402465001,0.0,1.0
2003-05-23,3.55,3.59,3.41,3.5,66600,3.41239388472963,3.45084339328996,3.27782060476846,3.36433199902921,69285.6709942008,0.0,1.0
2003-05-27,3.83,3.9,3.5,3.55,43500,3.68154044465196,3.74882708463255,3.36433199902921,3.41239388472963,45254.1544781943,0.0,1.0
2003-05-28,4.0,4.08,3.83,3.89,133200,3.84495085603338,3.92184987315405,3.68154044465196,3.73921470749246,138571.341988402,0.0,1.0
2003-05-29,4.03,4.07,4.0,4.0,85900,3.87378798745363,3.91223749601397,3.84495085603338,3.84495085603338,89363.951027055,0.0,1.0
2003-05-30,4.25,4.26,3.96,3.96,81300,4.08526028453547,4.09487266167555,3.80650134747305,3.80650134747305,84578.4542316596,0.0,1.0
2003-06-02,4.15,4.31,4.06,4.15,53100,3.98913651313463,4.14293454737597,3.90262511887388,3.98913651313463,55241.2782251062,0.0,1.0
2003-06-03,4.16,4.16,4.07,4.07,20900,3.99874889027472,3.99874889027472,3.91223749601397,3.91223749601397,21742.8006573393,0.0,1.0
2003-06-04,4.17,4.23,4.05,4.18,37900,4.0083612674148,4.0660355302553,3.8930127417338,4.01797364455488,39428.3322924957,0.0,1.0
2003-06-05,4.18,4.18,3.97,4.15,46000,4.01797364455488,4.01797364455488,3.81611372461313,3.98913651313463,47854.9679539526,0.0,1.0
2003-06-06,4.08,4.18,4.06,4.06,37600,3.92184987315405,4.01797364455488,3.90262511887388,3.90262511887388,39116.2346754047,0.0,1.0
2003-06-09,4.09,4.18,3.97,4.18,51000,3.93146225029413,4.01797364455488,3.81611372461313,4.01797364455488,53056.5949054692,0.0,1.0
2003-06-10,4.29,4.31,4.01,4.01,21900,4.1237097930958,4.14293454737597,3.85456323317346,3.85456323317346,22783.1260476426,0.0,1.0
2003-06-11,4.39,4.49,4.16,4.16,84600,4.21983356449664,4.31595733589747,3.99874889027472,3.99874889027472,88011.5280196605,0.0,1.0
2003-06-12,4.89,4.96,4.34,4.47,387600,4.70045242150081,4.76773906148139,4.17177167879622,4.2967325816173,403230.121281566,0.0,1.0
2003-06-13,4.65,4.95,4.55,4.9,73500,4.46975537013881,4.75812668434131,4.37363159873797,4.71006479864089,76463.9161872937,0.0,1.0
2003-06-16,5.2,5.2,4.65,4.66,152300,4.9984361128434,4.9984361128434,4.46975537013881,4.47936774727889,158441.556943195,0.0,1.0
2003-06-17,4.98,5.23,4.95,5.19,89100,4.78696381576156,5.02727324426365,4.75812668434131,4.98882373570331,92692.9922760255,0.0,1.0
2003-06-18,4.98,5.03,4.94,4.99,30900,4.78696381576156,4.83502570146198,4.74851430720123,4.79657619290164,32146.0545603725,0.0,1.0
2003-06-19,4.82,5.1,4.81,4.95,49700,4.63316578152022,4.90231234144256,4.62355340438014,4.75812668434131,51704.1718980749,0.0,1.0
2003-06-20,4.98,5.08,4.81,4.89,24000,4.78696381576156,4.88308758716239,4.62355340438014,4.70045242150081,24967.8093672796,0.0,1.0
2003-06-23,4.9,5.09,4.64,4.9,66100,4.71006479864089,4.89269996430248,4.46014299299872,4.71006479864089,68765.5082990493,0.0,1.0
2003-06-24,4.73,4.98,4.7,4.83,78400,4.54665438725947,4.78696381576156,4.51781725583922,4.64277815866031,81561.5105997801,0.0,1.0
2003-06-25,4.7,4.77,4.67,4.76,22000,4.51781725583922,4.58510389581981,4.48898012441897,4.57549151867972,22887.158586673,0.0,1.0
2003-06-26,4.96,4.98,4.7,4.7,67000,4.76773906148139,4.78696381576156,4.51781725583922,4.51781725583922,69701.8011503223,0.0,1.0
2003-06-27,5.22,5.3,4.91,4.91,146600,5.01766086712356,5.09455988424423,4.71967717578098,4.71967717578098,152511.702218466,0.0,1.0
2003-06-30,5.35,5.69,5.27,5.27,322900,5.14262176994465,5.46944259270749,5.06572275282398,5.06572275282398,335921.068528941,0.0,1.0
2003-07-01,5.5,5.55,5.29,5.32,141500,5.2868074270459,5.33486931274632,5.08494750710415,5.1137846385244,147206.042727919,0.0,1.0
2003-07-02,5.98,6.0,5.45,5.6,208100,5.74820152976991,5.76742628405007,5.23874554134548,5.38293119844673,216491.71372212,0.0,1.0
2003-07-03,6.0,6.04,5.83,5.85,90500,5.76742628405007,5.80587579261041,5.60401587266865,5.62324062694882,94149.4478224502,0.0,1.0
2003-07-07,6.48,6.57,5.87,6.04,294600,6.22882038677408,6.31533178103483,5.64246538122899,5.80587579261041,306479.859983357,0.0,1.0
2003-07-08,6.5,6.5,6.0,6.45,184100,6.24804514105425,6.24804514105425,5.76742628405007,6.19998325535383,191523.90435484,0.0,1.0
2003-07-09,6.1,6.48,6.0,6.48,244900,5.86355005545091,6.22882038677408,5.76742628405007,6.22882038677408,254775.688085282,0.0,1.0
2003-07-10,6.43,6.77,6.0,6.77,98600,6.18075850107366,6.5075793238365,5.76742628405007,6.5075793238365,102576.083483907,0.0,1.0
2003-07-11,6.25,6.45,6.081,6.45,142000,6.00773571255216,6.19998325535383,5.84528653888475,6.19998325535383,147726.205423071,0.0,1.0
2003-07-14,6.01,6.35,5.61,6.2,738200,5.77703866119016,6.10385948395299,5.39254357558682,5.95967382685174,767968.203121908,0.0,1.0
2003-07-15,6.24,6.24,6.0,6.0,121700,5.99812333541207,5.99812333541207,5.76742628405007,5.76742628405007,126607.599999914,0.0,1.0
2003-07-16,6.09,6.25,6.0,6.0,73700,5.85393767831082,6.00773571255216,5.76742628405007,5.76742628405007,76671.9812653545,0.0,1.0
2003-07-17,5.88,6.25,5.88,6.05,135900,5.65207775836907,6.00773571255216,5.65207775836907,5.81548816975049,141380.220542221,0.0,1.0
2003-07-18,5.18,5.91,5.1,5.85,557200,4.97921135856323,5.68091488978932,4.90231234144256,5.62324062694882,579669.307477008,0.0,1.0
2003-07-21,4.77,5.25,4.45,5.15,394600,4.58510389581981,5.04649799854381,4.27750782733714,4.95037422714298,410512.399013689,0.0,1.0
2003-07-22,5.07,5.1,4.71,4.75,69400,4.87347521002231,4.90231234144256,4.52742963297931,4.56587914153964,72198.5820870502,0.0,1.0
2003-07-23,5.06,5.15,4.9,5.05,144800,4.86386283288223,4.95037422714298,4.71006479864089,4.85425045574214,150639.11651592,0.0,1.0
2003-07-24,5.449,5.47,5.085,5.17,102300,5.23778430363147,5.25797029562565,4.88789377573244,4.96959898142314,106425.287428029,0.0,1.0
2003-07-25,5.35,5.8,5.23,5.23,46200,5.14262176994465,5.5751787412484,5.02727324426365,5.02727324426365,48063.0330320132,0.0,1.0
2003-07-28,5.06,5.35,5.01,5.3,135600,4.86386283288223,5.14262176994465,4.81580094718181,5.09455988424423,141068.12292513,0.0,1.0
2003-07-29,5.34,5.48,5.0,5.01,49700,5.13300939280456,5.26758267276573,4.80618857004173,4.81580094718181,51704.1718980749,0.0,1.0
2003-07-30,5.45,5.48,5.33,5.35,135300,5.23874554134548,5.26758267276573,5.12339701566448,5.14262176994465,140756.025308039,0.0,1.0
2003-07-31,5.54,5.54,5.4,5.45,241300,5.32525693560623,5.32525693560623,5.19068365564507,5.23874554134548,251030.516680191,0.0,1.0
2003-08-01,5.4,5.5,5.32,5.5,265300,5.19068365564507,5.2868074270459,5.1137846385244,5.2868074270459,275998.32604747,0.0,1.0
2003-08-04,5.351,5.6,5.33,5.4,369100,5.14358300765866,5.38293119844673,5.12339701566448,5.19068365564507,383984.101560954,0.0,1.0
2003-08-05,5.45,5.5,5.311,5.35,316900,5.23874554134548,5.2868074270459,5.10513349909832,5.14262176994465,329679.116187121,0.0,1.0
2003-08-06,5.21,5.311,4.8,4.8,208300,5.00804848998348,5.10513349909832,4.61394102724006,4.61394102724006,216699.778800181,0.0,1.0
2003-08-07,5.03,5.1,4.89,4.9,245800,4.83502570146198,4.90231234144256,4.70045242150081,4.71006479864089,255711.980936555,0.0,1.0
2003-08-08,4.92,5.14,4.83,5.04,38200,4.72928955292106,4.94076185000289,4.64277815866031,4.84463807860206,39740.4299095867,0.0,1.0
2003-08-11,4.78,4.96,4.78,4.82,25600,4.59471627295989,4.76773906148139,4.59471627295989,4.63316578152022,26632.3299917649,0.0,1.0
2003-08-12,4.93,4.93,4.66,4.76,62800,4.73890193006114,4.73890193006114,4.47936774727889,4.57549151867972,65332.4345110483,0.0,1.0
2003-08-13,4.939,4.98,4.72,4.94,69500,4.74755306948722,4.78696381576156,4.53704201011939,4.74851430720123,72302.6146260805,0.0,1.0
2003-08-14,5.0,5.0,4.85,4.85,15100,4.80618857004173,4.80618857004173,4.66200291294047,4.66200291294047,15708.9133935801,0.0,1.0
2003-08-15,4.86,5.0,4.75,5.0,140800,4.67161529008056,4.80618857004173,4.56587914153964,4.80618857004173,146477.814954707,0.0,1.0
2003-08-18,4.66,5.0,4.5,5.0,311200,4.47936774727889,4.80618857004173,4.32556971303755,4.80618857004173,323749.261462392,0.0,1.0
2003-08-19,4.63,4.7,4.57,4.7,427400,4.45053061585864,4.51781725583922,4.39285635301814,4.51781725583922,444635.071815637,0.0,1.0
2003-08-20,4.49,4.7,4.49,4.68,50500,4.31595733589747,4.51781725583922,4.31595733589747,4.49859250155906,52536.4322103175,0.0,1.0
2003-08-21,4.94,5.0,4.5,4.5,73100,4.74851430720123,4.80618857004173,4.32556971303755,4.32556971303755,76047.7860311724,0.0,1.0
2003-08-22,4.65,5.0,4.61,5.0,163100,4.46975537013881,4.80618857004173,4.43130586157847,4.80618857004173,169677.071158471,0.0,1.0
2003-08-25,4.64,4.7,4.55,4.65,65600,4.46014299299872,4.51781725583922,4.37363159873797,4.46975537013881,68245.3456038976,0.0,1.0
2003-08-26,4.81,4.9,4.55,4.66,65100,4.62355340438014,4.71006479864089,4.37363159873797,4.47936774727889,67725.1829087459,0.0,1.0
2003-08-27,4.67,4.9,4.6,4.72,111200,4.48898012441897,4.71006479864089,4.42169348443839,4.53704201011939,115684.183401729,0.0,1.0
2003-08-28,4.71,4.9,4.6,4.685,105700,4.52742963297931,4.71006479864089,4.42169348443839,4.5033986901291,109962.393755061,0.0,1.0
2003-08-29,4.6,4.72,4.57,4.715,51300,4.42169348443839,4.53704201011939,4.39285635301814,4.53223582154935,53368.6925225601,0.0,1.0
2003-09-02,4.75,4.75,4.49,4.52,82700,4.56587914153964,4.56587914153964,4.31595733589747,4.34479446731772,86034.9097780843,0.0,1.0
2003-09-03,4.75,4.8,4.57,4.8,48900,4.56587914153964,4.61394102724006,4.39285635301814,4.61394102724006,50871.9115858322,0.0,1.0
2003-09-04,4.72,4.8,4.58,4.74,20600,4.53704201011939,4.61394102724006,4.40246873015822,4.55626676439956,21430.7030402483,0.0,1.0
2003-09-05,4.65,4.72,4.5,4.6,52600,4.46975537013881,4.53704201011939,4.32556971303755,4.42169348443839,54721.1155299544,0.0,1.0
2003-09-08,4.73,4.78,4.36,4.41,41300,4.54665438725947,4.59471627295989,4.19099643307639,4.2390583187768,42965.438619527,0.0,1.0
2003-09-09,5.1,5.74,4.72,4.75,329100,4.90231234144256,5.5175044784079,4.53704201011939,4.56587914153964,342371.085948822,0.0,1.0
2003-09-10,4.8,5.15,4.8,5.15,49300,4.61394102724006,4.95037422714298,4.61394102724006,4.95037422714298,51288.0417419535,0.0,1.0
2003-09-11,4.87,5.05,4.6,4.9,560000,4.68122766722064,4.85425045574214,4.42169348443839,4.71006479864089,582582.218569858,0.0,1.0
2003-09-12,4.7,5.07,4.6,4.94,122400,4.51781725583922,4.87347521002231,4.42169348443839,4.74851430720123,127335.827773126,0.0,1.0
2003-09-15,4.84,5.04,4.71,4.71,48900,4.65239053580039,4.84463807860206,4.52742963297931,4.52742963297931,50871.9115858322,0.0,1.0
2003-09-16,5.11,5.25,4.77,4.8,64500,4.91192471858264,5.04649799854381,4.58510389581981,4.61394102724006,67100.987674564,0.0,1.0
2003-09-17,5.011,5.28,4.95,5.1,38700,4.81676218489582,5.07533512996406,4.75812668434131,4.90231234144256,40260.5926047383,0.0,1.0
2003-09-18,4.95,5.0,4.78,5.0,44000,4.75812668434131,4.80618857004173,4.59471627295989,4.80618857004173,45774.3171733459,0.0,1.0
2003-09-19,4.7,5.15,4.62,4.75,68100,4.51781725583922,4.95037422714298,4.44091823871856,4.56587914153964,70846.1590796559,0.0,1.0
2003-09-22,4.71,4.87,4.61,4.71,45900,4.52742963297931,4.68122766722064,4.43130586157847,4.52742963297931,47750.9354149222,0.0,1.0
2003-09-23,4.78,4.9,4.65,4.8,33100,4.59471627295989,4.71006479864089,4.46975537013881,4.61394102724006,34434.7704190398,0.0,1.0
2003-09-24,4.6,4.77,4.55,4.77,89200,4.42169348443839,4.58510389581981,4.37363159873797,4.58510389581981,92797.0248150558,0.0,1.0
2003-09-25,4.59,4.65,4.57,4.61,39700,4.41208110729831,4.46975537013881,4.39285635301814,4.43130586157847,41300.9179950416,0.0,1.0
2003-09-26,4.48,4.68,4.48,4.6,36100,4.30634495875739,4.49859250155906,4.30634495875739,4.42169348443839,37555.7465899497,0.0,1.0
2003-09-29,4.58,4.69,4.46,4.55,107700,4.40246873015822,4.50820487869914,4.28712020447722,4.37363159873797,112043.044535667,0.0,1.0
2003-09-30,4.4,4.7,4.4,4.6,161000,4.22944594163672,4.51781725583922,4.22944594163672,4.42169348443839,167492.387838834,0.0,1.0
2003-10-01,4.41,4.49,4.3,4.4,77700,4.2390583187768,4.31595733589747,4.13332217023588,4.22944594163672,80833.2828265678,0.0,1.0
2003-10-02,4.38,4.41,4.21,4.4,31000,4.21022118735655,4.2390583187768,4.04681077597513,4.22944594163672,32250.0870994028,0.0,1.0
2003-10-03,4.4,4.66,4.2,4.4,82500,4.22944594163672,4.47936774727889,4.03719839883505,4.22944594163672,85826.8447000236,0.0,1.0
2003-10-06,4.66,4.66,4.42,4.47,61500,4.47936774727889,4.47936774727889,4.24867069591689,4.2967325816173,63980.011503654,0.0,1.0
2003-10-07,4.75,4.79,4.4,4.67,69900,4.56587914153964,4.60432865009997,4.22944594163672,4.48898012441897,72718.7447822019,0.0,1.0
2003-10-08,4.47,4.69,4.4,4.69,83900,4.2967325816173,4.50820487869914,4.22944594163672,4.50820487869914,87283.3002464484,0.0,1.0
2003-10-09,4.55,4.75,4.4,4.45,118000,4.37363159873797,4.56587914153964,4.22944594163672,4.27750782733714,122758.396055791,0.0,1.0
2003-10-10,4.55,4.55,4.35,4.54,51400,4.37363159873797,4.37363159873797,4.1813840559363,4.36401922159789,53472.7250615905,0.0,1.0
2003-10-13,4.97,5.08,4.39,4.55,190400,4.77735143862148,4.88308758716239,4.21983356449664,4.37363159873797,198077.954313751,0.0,1.0
2003-10-14,4.96,5.0,4.83,5.0,28600,4.76773906148139,4.80618857004173,4.64277815866031,4.80618857004173,29753.3061626749,0.0,1.0
2003-10-15,4.9,5.08,4.87,5.05,35000,4.71006479864089,4.88308758716239,4.68122766722064,4.85425045574214,36411.3886606161,0.0,1.0
2003-10-16,4.9,5.14,4.77,4.87,49800,4.71006479864089,4.94076185000289,4.58510389581981,4.68122766722064,51808.2044371052,0.0,1.0
2003-10-17,4.56,4.929,4.51,4.81,19900,4.38324397587805,4.73794069234713,4.33518209017764,4.62355340438014,20702.475267036,0.0,1.0
2003-10-20,4.69,4.73,4.48,4.57,46800,4.50820487869914,4.54665438725947,4.30634495875739,4.39285635301814,48687.2282661952,0.0,1.0
2003-10-21,4.8,4.87,4.7,4.72,20100,4.61394102724006,4.68122766722064,4.51781725583922,4.53704201011939,20910.5403450967,0.0,1.0
2003-10-22,4.5,4.79,4.5,4.79,38700,4.32556971303755,4.60432865009997,4.32556971303755,4.60432865009997,40260.5926047384,0.0,1.0
2003-10-23,4.41,4.55,4.37,4.48,25300,4.2390583187768,4.37363159873797,4.20060881021647,4.30634495875739,26320.2323746739,0.0,1.0
2003-10-24,4.4,4.48,4.37,4.4,78100,4.22944594163672,4.30634495875739,4.20060881021647,4.22944594163672,81249.4129826891,0.0,1.0
2003-10-27,4.589,4.7,4.4,4.4,15100,4.4111198695843,4.51781725583922,4.22944594163672,4.22944594163672,15708.9133935801,0.0,1.0
2003-10-28,4.99,5.0,4.41,4.41,74700,4.79657619290164,4.80618857004173,4.2390583187768,4.2390583187768,77712.3066556578,0.0,1.0
2003-10-29,5.069,5.069,4.65,4.81,65500,4.8725139723083,4.8725139723083,4.46975537013881,4.62355340438014,68141.3130648673,0.0,1.0
2003-10-30,5.15,5.25,5.06,5.07,41300,4.95037422714298,5.04649799854381,4.86386283288223,4.87347521002231,42965.438619527,0.0,1.0
2003-10-31,5.21,5.3,5.07,5.13,72000,5.00804848998348,5.09455988424423,4.87347521002231,4.93114947286281,74903.4281018388,0.0,1.0
2003-11-03,5.3,5.43,5.151,5.19,64600,5.09455988424423,5.21952078706531,4.95133546485699,4.98882373570331,67205.0202135943,0.0,1.0
2003-11-04,5.26,5.55,5.15,5.4,59500,5.0561103756839,5.33486931274632,4.95037422714298,5.19068365564507,61899.3607230473,0.0,1.0
2003-11-05,5.2,5.439,5.14,5.22,84200,4.9984361128434,5.22817192649139,4.94076185000289,5.01766086712356,87595.3978635392,0.0,1.0
2003-11-06,4.85,5.2,4.68,5.2,236400,4.66200291294047,4.9984361128434,4.49859250155906,4.9984361128434,245932.922267704,0.0,1.0
2003-11-07,4.84,4.99,4.77,4.85,103600,4.65239053580039,4.79657619290164,4.58510389581981,4.66200291294047,107777.710435424,0.0,1.0
2003-11-10,4.85,4.99,4.67,4.82,51200,4.66200291294047,4.79657619290164,4.48898012441897,4.63316578152022,53264.6599835299,0.0,1.0
2003-11-11,4.85,4.98,4.8,4.9,46000,4.66200291294047,4.78696381576156,4.61394102724006,4.71006479864089,47854.9679539526,0.0,1.0
2003-11-12,5.09,5.09,4.9,4.92,19600,4.89269996430248,4.89269996430248,4.71006479864089,4.72928955292106,20390.377649945,0.0,1.0
2003-11-13,4.77,5.15,4.74,5.1,72200,4.58510389581981,4.95037422714298,4.55626676439956,4.90231234144256,75111.4931798994,0.0,1.0
2003-11-14,5.05,5.05,4.75,4.76,59500,4.85425045574214,4.85425045574214,4.56587914153964,4.57549151867972,61899.3607230474,0.0,1.0
2003-11-17,4.73,4.796,4.65,4.73,59800,4.54665438725947,4.61009607638402,4.46975537013881,4.54665438725947,62211.4583401384,0.0,1.0
2003-11-18,4.76,4.99,4.73,4.86,27000,4.57549151867972,4.79657619290164,4.54665438725947,4.67161529008056,28088.7855381896,0.0,1.0
2003-11-19,4.85,4.9,4.6,4.75,28900,4.66200291294047,4.71006479864089,4.42169348443839,4.56587914153964,30065.4037797659,0.0,1.0
2003-11-20,4.74,4.95,4.69,4.69,34000,4.55626676439956,4.75812668434131,4.50820487869914,4.50820487869914,35371.0632703128,0.0,1.0
2003-11-21,4.7,4.83,4.57,4.69,21900,4.51781725583922,4.64277815866031,4.39285635301814,4.50820487869914,22783.1260476427,0.0,1.0
2003-11-24,4.6,4.99,4.556,4.93,71000,4.42169348443839,4.79657619290164,4.37939902502202,4.73890193006114,73863.1027115355,0.0,1.0
2003-11-25,4.61,4.89,4.53,4.56,65000,4.43130586157847,4.70045242150081,4.3544068444578,4.38324397587805,67621.1503697156,0.0,1.0
2003-11-26,4.95,4.95,4.55,4.64,49100,4.75812668434131,4.75812668434131,4.37363159873797,4.46014299299872,51079.9766638929,0.0,1.0
2003-11-28,4.98,4.99,4.8,4.98,19700,4.78696381576156,4.79657619290164,4.61394102724006,4.78696381576156,20494.4101889753,0.0,1.0
2003-12-01,4.94,4.99,4.81,4.95,28600,4.74851430720123,4.79657619290164,4.62355340438014,4.75812668434131,29753.3061626748,0.0,1.0
2003-12-02,4.99,5.17,4.85,4.99,89600,4.79657619290164,4.96959898142314,4.66200291294047,4.79657619290164,93213.1549711773,0.0,1.0
2003-12-03,4.71,5.09,4.71,4.985,48000,4.52742963297931,4.89269996430248,4.52742963297931,4.7917700043316,49935.6187345592,0.0,1.0
2003-12-04,4.95,4.95,4.71,4.74,27700,4.75812668434131,4.75812668434131,4.52742963297931,4.55626676439956,28817.0133114019,0.0,1.0
2003-12-05,4.73,4.99,4.72,4.99,18400,4.54665438725947,4.79657619290164,4.53704201011939,4.79657619290164,19141.987181581,0.0,1.0
2003-12-08,4.729,4.9,4.68,4.72,55800,4.54569314954546,4.71006479864089,4.49859250155906,4.53704201011939,58050.1567789251,0.0,1.0
2003-12-09,4.67,4.89,4.63,4.74,19700,4.48898012441897,4.70045242150081,4.45053061585864,4.55626676439956,20494.4101889754,0.0,1.0
2003-12-10,4.61,4.79,4.59,4.79,45500,4.43130586157847,4.60432865009997,4.41208110729831,4.60432865009997,47334.8052588009,0.0,1.0
2003-12-11,4.79,4.9,4.58,4.62,41600,4.60432865009997,4.71006479864089,4.40246873015822,4.44091823871856,43277.536236618,0.0,1.0
2003-12-12,4.76,4.84,4.6,4.84,43400,4.57549151867972,4.65239053580039,4.42169348443839,4.65239053580039,45150.121939164,0.0,1.0
2003-12-15,4.61,4.88,4.59,4.78,38000,4.43130586157847,4.69084004436073,4.41208110729831,4.59471627295989,39532.3648315261,0.0,1.0
2003-12-16,4.78,4.88,4.58,4.8,26000,4.59471627295989,4.69084004436073,4.40246873015822,4.61394102724006,27048.4601478862,0.0,1.0
2003-12-17,4.62,4.69,4.56,4.69,48000,4.44091823871856,4.50820487869914,4.38324397587805,4.50820487869914,49935.6187345592,0.0,1.0
2003-12-18,4.481,4.69,4.48,4.56,66500,4.3073061964714,4.50820487869914,4.30634495875739,4.38324397587805,69181.6384551705,0.0,1.0
2003-12-19,4.48,4.84,4.44,4.82,64800,4.30634495875739,4.65239053580039,4.26789545019705,4.63316578152022,67413.0852916549,0.0,1.0
2003-12-22,4.64,4.9,4.41,4.44,95200,4.46014299299872,4.71006479864089,4.2390583187768,4.26789545019705,99038.9771568758,0.0,1.0
2003-12-23,4.52,4.73,4.52,4.7,55400,4.34479446731772,4.54665438725947,4.34479446731772,4.51781725583922,57634.0266228038,0.0,1.0
2003-12-24,4.47,4.645,4.47,4.61,49200,4.2967325816173,4.46494918156876,4.2967325816173,4.43130586157847,51184.0092029232,0.0,1.0
2003-12-26,4.66,4.67,4.53,4.55,14500,4.47936774727889,4.48898012441897,4.3544068444578,4.37363159873797,15084.7181593981,0.0,1.0
2003-12-29,4.51,4.68,4.45,4.49,42700,4.33518209017764,4.49859250155906,4.27750782733714,4.31595733589747,44421.8941659516,0.0,1.0
2003-12-30,4.52,4.721,4.48,4.48,59200,4.34479446731772,4.5380032478334,4.30634495875739,4.30634495875739,61587.2631059564,0.0,1.0
2003-12-31,4.55,4.66,4.48,4.66,134800,4.37363159873797,4.47936774727889,4.30634495875739,4.47936774727889,140235.862612887,0.0,1.0
2004-01-02,5.17,5.25,4.59,4.6,143900,4.96959898142314,5.04649799854381,4.41208110729831,4.42169348443839,149702.823664647,0.0,1.0
2004-01-05,5.19,5.26,4.97,5.25,65800,4.98882373570331,5.0561103756839,4.77735143862148,5.04649799854381,68453.4106819583,0.0,1.0
2004-01-06,5.08,5.3,5.01,5.01,90300,4.88308758716239,5.09455988424423,4.81580094718181,4.81580094718181,93941.3827443896,0.0,1.0
2004-01-07,5.14,5.22,5.02,5.021,26500,4.94076185000289,5.01766086712356,4.82541332432189,4.8263745620359,27568.6228430379,0.0,1.0
2004-01-08,5.19,5.209,5.05,5.2,34600,4.98882373570331,5.00708725226947,4.85425045574214,4.9984361128434,35995.2585044948,0.0,1.0
2004-01-09,5.39,5.39,5.1,5.1,83300,5.18107127850498,5.18107127850498,4.90231234144256,4.90231234144256,86659.1050122663,0.0,1.0
2004-01-12,5.55,5.57,5.32,5.32,55300,5.33486931274632,5.35409406702648,5.1137846385244,5.1137846385244,57529.9940837734,0.0,1.0
2004-01-13,5.48,5.56,5.37,5.55,40900,5.26758267276573,5.3444816898864,5.16184652422481,5.33486931274632,42549.3084634057,0.0,1.0
2004-01-14,5.63,5.74,5.42,5.55,81200,5.41176832986698,5.5175044784079,5.20990840992523,5.33486931274632,84474.4216926294,0.0,1.0
2004-01-15,6.2,6.3,5.15,5.57,213200,5.95967382685174,6.05579759825258,4.95037422714298,5.35409406702648,221797.373212667,0.0,1.0
2004-01-16,6.14,6.29,5.95,6.09,308100,5.90199956401124,6.04618522111249,5.71936439834966,5.85393767831082,320524.252752452,0.0,1.0
2004-01-20,6.68,6.71,6.12,6.12,274700,6.42106792957575,6.449905060996,5.88277480973107,5.88277480973107,285777.384716321,0.0,1.0
2004-01-21,6.68,6.76,6.3,6.72,468000,6.42106792957575,6.49796694669641,6.05579759825258,6.45951743813608,486872.282661952,0.0,1.0
2004-01-22,6.07,6.6,6.04,6.45,181700,5.83471292403066,6.34416891245508,5.80587579261041,6.19998325535383,189027.123418113,0.0,1.0
2004-01-23,6.05,6.2,5.9,6.04,177400,5.81548816975049,5.95967382685174,5.67130251264924,5.80587579261041,184553.724239808,0.0,1.0
2004-01-26,6.14,6.15,5.95,6.03,166700,5.90199956401124,5.91161194115132,5.71936439834966,5.79626341547032,173422.242563563,0.0,1.0
2004-01-27,5.99,6.2,5.9,6.2,98400,5.75781390690999,5.95967382685174,5.67130251264924,5.95967382685174,102368.018405846,0.0,1.0
2004-01-28,5.91,6.01,5.86,6.0,81500,5.68091488978932,5.77703866119016,5.6328530040889,5.76742628405007,84786.5193097203,0.0,1.0
2004-01-29,6.01,6.01,5.78,6.0,47600,5.77703866119016,5.77703866119016,5.55595398696824,5.76742628405007,49519.4885784378,0.0,1.0
2004-01-30,5.661,6.0,5.61,6.0,49200,5.44156669900124,5.76742628405007,5.39254357558682,5.76742628405007,51184.0092029232,0.0,1.0
2004-02-02,5.62,5.73,5.59,5.59,36000,5.4021559527269,5.50789210126782,5.37331882130665,5.37331882130665,37451.7140509194,0.0,1.0
2004-02-03,5.81,5.89,5.63,5.65,68400,5.58479111838849,5.66169013550915,5.41176832986698,5.43099308414715,71158.2566967468,0.0,1.0
2004-02-04,5.54,5.95,5.54,5.64,72600,5.32525693560623,5.71936439834966,5.32525693560623,5.42138070700707,75527.6233360209,0.0,1.0
2004-02-05,5.65,5.9,5.52,5.54,44900,5.43099308414715,5.67130251264924,5.30603218132607,5.32525693560623,46710.610024619,0.0,1.0
2004-02-06,5.74,5.95,5.67,5.69,21700,5.5175044784079,5.71936439834966,5.45021783842732,5.46944259270749,22575.060969582,0.0,1.0
2004-02-09,5.85,6.05,5.84,5.99,64300,5.62324062694882,5.81548816975049,5.61362824980874,5.75781390690999,66892.9225965033,0.0,1.0
2004-02-10,6.13,6.13,5.87,5.87,86000,5.89238718687116,5.89238718687116,5.64246538122899,5.64246538122899,89467.9835660852,0.0,1.0
2004-02-11,5.93,6.15,5.9,5.9,107000,5.70013964406949,5.91161194115132,5.67130251264924,5.67130251264924,111314.816762455,0.0,1.0
2004-02-12,5.96,6.1,5.79,5.995,42400,5.72897677548974,5.86355005545091,5.56556636410832,5.76262009548003,44109.7965488606,0.0,1.0
2004-02-13,5.7,5.96,5.63,5.85,46300,5.47905496984757,5.72897677548974,5.41176832986698,5.62324062694882,48167.0655710436,0.0,1.0
2004-02-17,5.87,5.9,5.75,5.75,19600,5.64246538122899,5.67130251264924,5.52711685554799,5.52711685554799,20390.377649945,0.0,1.0
2004-02-18,5.81,5.93,5.75,5.88,22900,5.58479111838849,5.70013964406949,5.52711685554799,5.65207775836907,23823.4514379459,0.0,1.0
2004-02-19,5.58,5.95,5.57,5.75,45300,5.36370644416657,5.71936439834966,5.35409406702648,5.52711685554799,47126.7401807402,0.0,1.0
2004-02-20,5.4,5.59,5.35,5.54,32300,5.19068365564507,5.37331882130665,5.14262176994465,5.32525693560623,33602.5101067971,0.0,1.0
2004-02-23,5.49,5.69,5.24,5.58,35300,5.27719504990582,5.46944259270749,5.03688562140373,5.36370644416657,36723.4862777071,0.0,1.0
2004-02-24,5.36,5.61,5.35,5.53,22100,5.15223414708473,5.39254357558682,5.14262176994465,5.31564455846615,22991.1911257033,0.0,1.0
2004-02-25,5.68,5.76,5.3,5.35,36400,5.4598302155674,5.53672923268807,5.09455988424423,5.14262176994465,37867.8442070407,0.0,1.0
2004-02-26,5.56,5.73,5.3,5.73,46500,5.3444816898864,5.50789210126782,5.09455988424423,5.50789210126782,48375.1306491042,0.0,1.0
2004-02-27,5.65,5.77,5.59,5.64,94700,5.43099308414715,5.54634160982815,5.37331882130665,5.42138070700707,98518.8144617242,0.0,1.0
2004-03-01,5.75,5.92,5.61,5.61,89300,5.52711685554799,5.6905272669294,5.39254357558682,5.39254357558682,92901.0573540861,0.0,1.0
2004-03-02,5.86,5.95,5.65,5.92,122000,5.6328530040889,5.71936439834966,5.43099308414715,5.6905272669294,126919.697617005,0.0,1.0
2004-03-03,6.2,6.35,6.01,6.23,586000,5.95967382685174,6.10385948395299,5.77703866119016,5.98851095827199,609630.678717744,0.0,1.0
2004-03-04,5.93,6.26,5.86,6.26,379900,5.70013964406949,6.01734808969224,5.6328530040889,6.01734808969224,395219.61577623,0.0,1.0
2004-03-05,5.92,5.95,5.76,5.9,106200,5.6905272669294,5.71936439834966,5.53672923268807,5.67130251264924,110482.556450212,0.0,1.0
2004-03-08,5.83,6.0,5.68,5.93,160800,5.60401587266865,5.76742628405007,5.4598302155674,5.70013964406949,167284.322760773,0.0,1.0
2004-03-09,5.55,5.83,5.38,5.77,100600,5.33486931274632,5.60401587266865,5.1714589013649,5.54634160982815,104656.734264514,0.0,1.0
2004-03-10,5.53,5.75,5.48,5.75,71600,5.31564455846615,5.52711685554799,5.26758267276573,5.52711685554799,74487.2979457175,0.0,1.0
2004-03-11,5.26,5.53,5.26,5.52,103000,5.0561103756839,5.31564455846615,5.0561103756839,5.30603218132607,107153.515201242,0.0,1.0
2004-03-12,5.49,5.5,5.21,5.25,55700,5.27719504990582,5.2868074270459,5.00804848998348,5.04649799854381,57946.1242398947,0.0,1.0
2004-03-15,5.14,5.42,5.13,5.35,133400,4.94076185000289,5.20990840992523,4.93114947286281,5.14262176994465,138779.407066463,0.0,1.0
2004-03-16,5.28,5.29,5.08,5.29,79700,5.07533512996406,5.08494750710415,4.88308758716239,5.08494750710415,82913.9336071744,0.0,1.0
2004-03-17,5.19,5.29,5.09,5.19,54500,4.98882373570331,5.08494750710415,4.89269996430248,4.98882373570331,56697.7337715308,0.0,1.0
2004-03-18,4.8,5.09,4.56,5.09,686200,4.61394102724006,4.89269996430248,4.38324397587805,4.89269996430248,713871.282826136,0.0,1.0
2004-03-19,4.74,5.0,4.63,4.96,89000,4.55626676439956,4.80618857004173,4.45053061585864,4.76773906148139,92588.9597369952,0.0,1.0
2004-03-22,4.65,4.66,4.35,4.61,666400,4.46975537013881,4.47936774727889,4.1813840559363,4.43130586157847,693272.84009813,0.0,1.0
2004-03-23,4.72,4.81,4.37,4.56,270200,4.53704201011939,4.62355340438014,4.20060881021647,4.38324397587805,281095.920459956,0.0,1.0
2004-03-24,4.701,4.81,4.6,4.81,216800,4.51877849355323,4.62355340438014,4.42169348443839,4.62355340438014,225542.544617759,0.0,1.0
2004-03-25,4.8,4.85,4.61,4.7,115700,4.61394102724006,4.66200291294047,4.43130586157847,4.51781725583922,120365.647658094,0.0,1.0
2004-03-26,5.06,5.1,4.65,4.89,171900,4.86386283288223,4.90231234144256,4.46975537013881,4.70045242150081,178831.93459314,0.0,1.0
2004-03-29,5.12,5.26,4.88,5.1,103000,4.92153709572273,5.0561103756839,4.69084004436073,4.90231234144256,107153.515201242,0.0,1.0
2004-03-30,5.11,5.19,4.97,4.97,64100,4.91192471858264,4.98882373570331,4.77735143862148,4.77735143862148,66684.8575184427,0.0,1.0
2004-03-31,5.01,5.18,5.0,5.1,64500,4.81580094718181,4.97921135856323,4.80618857004173,4.90231234144256,67100.9876745639,0.0,1.0
2004-04-01,4.93,5.19,4.84,5.01,54700,4.73890193006114,4.98882373570331,4.65239053580039,4.81580094718181,56905.7988495915,0.0,1.0
2004-04-02,5.14,5.19,4.77,4.96,46300,4.94076185000289,4.98882373570331,4.58510389581981,4.76773906148139,48167.0655710436,0.0,1.0
2004-04-05,5.28,5.33,5.0,5.23,132400,5.07533512996406,5.12339701566448,4.80618857004173,5.02727324426365,137739.081676159,0.0,1.0
2004-04-06,5.2,5.39,4.94,5.17,61700,4.9984361128434,5.18107127850498,4.74851430720123,4.96959898142314,64188.0765817146,0.0,1.0
2004-04-07,5.17,5.25,5.0,5.2,39400,4.96959898142314,5.04649799854381,4.80618857004173,4.9984361128434,40988.8203779507,0.0,1.0
2004-04-08,5.07,5.19,5.001,5.135,79700,4.87347521002231,4.98882373570331,4.80714980775574,4.93595566143285,82913.9336071744,0.0,1.0
2004-04-12,5.1,5.21,5.02,5.21,103600,4.90231234144256,5.00804848998348,4.82541332432189,5.00804848998348,107777.710435424,0.0,1.0
2004-04-13,4.72,5.18,4.72,5.17,889900,4.53704201011939,4.97921135856323,4.53704201011939,4.96959898142314,925785.564830922,0.0,1.0
2004-04-14,4.79,4.82,4.65,4.79,159700,4.60432865009997,4.63316578152022,4.46975537013881,4.60432865009997,166139.96483144,0.0,1.0
2004-04-15,4.65,4.82,4.58,4.8,170400,4.46975537013881,4.63316578152022,4.40246873015822,4.61394102724006,177271.446507685,0.0,1.0
2004-04-16,4.77,4.8,4.65,4.7,47400,4.58510389581981,4.61394102724006,4.46975537013881,4.51781725583922,49311.4235003772,0.0,1.0
2004-04-19,4.81,4.83,4.64,4.75,36400,4.62355340438014,4.64277815866031,4.46014299299872,4.56587914153964,37867.8442070407,0.0,1.0
2004-04-20,4.67,4.8,4.61,4.77,142600,4.48898012441897,4.61394102724006,4.43130586157847,4.58510389581981,148350.400657253,0.0,1.0
2004-04-21,4.91,5.05,4.6,4.71,173700,4.71967717578098,4.85425045574214,4.42169348443839,4.52742963297931,180704.520295686,0.0,1.0
2004-04-22,4.78,5.05,4.75,4.93,220200,4.59471627295989,4.85425045574214,4.56587914153964,4.73890193006114,229079.65094479,0.0,1.0
2004-04-23,5.2,5.31,4.57,4.65,3914500,4.9984361128434,5.10417226138431,4.39285635301814,4.46975537013881,4072353.74034233,0.0,1.0
2004-04-26,5.28,5.29,5.05,5.06,353000,5.07533512996406,5.08494750710415,4.85425045574214,4.86386283288223,367234.862777071,0.0,1.0
2004-04-27,5.46,5.47,5.15,5.24,189300,5.24835791848557,5.25797029562565,4.95037422714298,5.03688562140373,196933.596384418,0.0,1.0
2004-04-28,5.2,5.44,5.1,5.44,201400,4.9984361128434,5.2291331642054,4.90231234144256,5.2291331642054,209521.533607088,0.0,1.0
2004-04-29,5.13,5.3,5.1,5.21,252800,4.93114947286281,5.09455988424423,4.90231234144256,5.00804848998348,262994.258668679,0.0,1.0
2004-04-30,5.19,5.4,5.1,5.35,263200,4.98882373570331,5.19068365564507,4.90231234144256,5.14262176994465,273813.642727833,0.0,1.0
2004-05-03,5.16,5.36,5.08,5.2,144000,4.95998660428306,5.15223414708473,4.88308758716239,4.9984361128434,149806.856203678,0.0,1.0
2004-05-04,5.2,5.27,5.13,5.13,139200,4.9984361128434,5.06572275282398,4.93114947286281,4.93114947286281,144813.294330222,0.0,1.0
2004-05-05,5.1,5.2,5.01,5.161,171100,4.90231234144256,4.9984361128434,4.81580094718181,4.96094784199707,177999.674280898,0.0,1.0
2004-05-06,5.22,5.22,5.01,5.1,116500,5.01766086712356,5.01766086712356,4.81580094718181,4.90231234144256,121197.907970336,0.0,1.0
2004-05-07,5.051,5.3,4.62,5.11,149000,4.85521169345615,5.09455988424423,4.44091823871856,4.91192471858264,155008.483155194,0.0,1.0
2004-05-10,4.91,5.12,4.86,5.0,96600,4.71967717578098,4.92153709572273,4.67161529008056,4.80618857004173,100495.4327033,0.0,1.0
2004-05-11,5.09,5.1,4.99,5.0,110600,4.89269996430248,4.90231234144256,4.79657619290164,4.80618857004173,115059.988167547,0.0,1.0
2004-05-12,5.22,5.29,4.93,5.05,189000,5.01766086712356,5.08494750710415,4.73890193006114,4.85425045574214,196621.498767327,0.0,1.0
2004-05-13,5.27,5.38,5.16,5.19,83900,5.06572275282398,5.1714589013649,4.95998660428306,4.98882373570331,87283.3002464483,0.0,1.0
2004-05-14,5.26,5.39,5.22,5.32,67500,5.0561103756839,5.18107127850498,5.01766086712356,5.1137846385244,70221.9638454738,0.0,1.0
2004-05-17,5.27,5.39,5.13,5.22,111000,5.06572275282398,5.18107127850498,4.93114947286281,5.01766086712356,115476.118323668,0.0,1.0
2004-05-18,5.26,5.31,5.13,5.211,26300,5.0561103756839,5.10417226138431,4.93114947286281,5.00900972769749,27360.5577649772,0.0,1.0
2004-05-19,4.99,5.31,4.87,5.27,135300,4.79657619290164,5.10417226138431,4.68122766722064,5.06572275282398,140756.025308039,0.0,1.0
2004-05-20,4.9,5.09,4.83,5.0,168000,4.71006479864089,4.89269996430248,4.64277815866031,4.80618857004173,174774.665570957,0.0,1.0
2004-05-21,5.0,5.04,4.95,4.95,98800,4.80618857004173,4.84463807860206,4.75812668434131,4.75812668434131,102784.148561968,0.0,1.0
2004-05-24,4.95,5.01,4.88,5.0,121600,4.75812668434131,4.81580094718181,4.69084004436073,4.80618857004173,126503.567460883,0.0,1.0
2004-05-25,4.96,5.04,4.84,4.87,162900,4.76773906148139,4.84463807860206,4.65239053580039,4.68122766722064,169469.00608041,0.0,1.0
2004-05-26,4.74,5.06,4.74,4.87,121200,4.55626676439956,4.86386283288223,4.55626676439956,4.68122766722064,126087.437304762,0.0,1.0
2004-05-27,4.8,4.92,4.7,4.75,146800,4.61394102724006,4.72928955292106,4.51781725583922,4.56587914153964,152719.767296527,0.0,1.0
2004-05-28,4.76,4.98,4.73,4.76,238000,4.57549151867972,4.78696381576156,4.54665438725947,4.57549151867972,247597.44289219,0.0,1.0
2004-06-01,4.84,4.96,4.74,4.96,124100,4.65239053580039,4.76773906148139,4.55626676439956,4.76773906148139,129104.380936642,0.0,1.0
2004-06-02,4.92,5.27,4.88,5.1,98900,4.72928955292106,5.06572275282398,4.69084004436073,4.90231234144256,102888.181100998,0.0,1.0
2004-06-03,4.86,5.14,4.86,5.05,76200,4.67161529008056,4.94076185000289,4.67161529008056,4.85425045574214,79272.7947411127,0.0,1.0
2004-06-04,4.9,5.04,4.85,4.93,50700,4.71006479864089,4.84463807860206,4.66200291294047,4.73890193006114,52744.4972883782,0.0,1.0
2004-06-07,5.06,5.16,4.85,4.85,38800,4.86386283288223,4.95998660428306,4.66200291294047,4.66200291294047,40364.6251437687,0.0,1.0
2004-06-08,5.01,5.14,4.93,4.93,57500,4.81580094718181,4.94076185000289,4.73890193006114,4.73890193006114,59818.7099424407,0.0,1.0
2004-06-09,5.07,5.18,4.97,4.97,151000,4.87347521002231,4.97921135856323,4.77735143862148,4.77735143862148,157089.133935801,0.0,1.0
2004-06-10,5.1,5.12,4.96,5.04,101700,4.90231234144256,4.92153709572273,4.76773906148139,4.84463807860206,105801.092193847,0.0,1.0
2004-06-14,4.85,5.04,4.73,5.04,180400,4.66200291294047,4.84463807860206,4.54665438725947,4.84463807860206,187674.700410719,0.0,1.0
2004-06-15,4.89,5.03,4.8,4.805,42500,4.70045242150081,4.83502570146198,4.61394102724006,4.6187472158101,44213.829087891,0.0,1.0
2004-06-16,4.9,5.06,4.79,5.06,176800,4.71006479864089,4.86386283288223,4.60432865009997,4.86386283288223,183929.529005627,0.0,1.0
2004-06-17,4.66,4.88,4.44,4.88,244200,4.47936774727889,4.69084004436073,4.26789545019705,4.69084004436073,254047.46031207,0.0,1.0
2004-06-18,4.78,4.81,4.52,4.57,203700,4.59471627295989,4.62355340438014,4.34479446731772,4.39285635301814,211914.282004786,0.0,1.0
2004-06-21,4.85,4.87,4.77,4.77,37600,4.66200291294047,4.68122766722064,4.58510389581981,4.58510389581981,39116.2346754048,0.0,1.0
2004-06-22,4.81,4.881,4.74,4.8,101900,4.62355340438014,4.69180128207473,4.55626676439956,4.61394102724006,106009.157271908,0.0,1.0
2004-06-23,4.8,4.85,4.73,4.73,44500,4.61394102724006,4.66200291294047,4.54665438725947,4.54665438725947,46294.4798684976,0.0,1.0
2004-06-24,4.66,4.87,4.64,4.8,49000,4.47936774727889,4.68122766722064,4.46014299299872,4.61394102724006,50975.9441248625,0.0,1.0
2004-06-25,4.62,4.85,4.6,4.7,154100,4.44091823871856,4.66200291294047,4.42169348443839,4.51781725583922,160314.142645741,0.0,1.0
2004-06-28,4.71,4.76,4.6,4.64,51800,4.52742963297931,4.57549151867972,4.42169348443839,4.46014299299872,53888.8552177118,0.0,1.0
2004-06-29,4.85,5.03,4.691,4.691,143800,4.66200291294047,4.83502570146198,4.50916611641315,4.50916611641315,149598.791125617,0.0,1.0
2004-06-30,4.87,5.04,4.79,4.94,326100,4.68122766722064,4.84463807860206,4.60432865009997,4.74851430720123,339250.109777912,0.0,1.0
2004-07-01,4.7,4.9,4.6,4.83,270600,4.51781725583922,4.71006479864089,4.42169348443839,4.64277815866031,281512.050616078,0.0,1.0
2004-07-02,4.78,4.8,4.64,4.69,31100,4.59471627295989,4.61394102724006,4.46014299299872,4.50820487869914,32354.1196384332,0.0,1.0
2004-07-06,4.78,4.94,4.69,4.69,119400,4.59471627295989,4.74851430720123,4.50820487869914,4.50820487869914,124214.851602216,0.0,1.0
2004-07-07,4.77,4.88,4.7,4.78,102000,4.58510389581981,4.69084004436073,4.51781725583922,4.59471627295989,106113.189810938,0.0,1.0
2004-07-08,4.68,4.75,4.57,4.75,84300,4.49859250155906,4.56587914153964,4.39285635301814,4.56587914153964,87699.4304025695,0.0,1.0
2004-07-09,4.75,4.8,4.56,4.73,129600,4.56587914153964,4.61394102724006,4.38324397587805,4.54665438725947,134826.17058331,0.0,1.0
2004-07-12,4.75,4.85,4.67,4.67,86800,4.56587914153964,4.66200291294047,4.48898012441897,4.48898012441897,90300.2438783279,0.0,1.0
2004-07-13,4.82,4.83,4.7,4.78,118600,4.63316578152022,4.64277815866031,4.51781725583922,4.59471627295989,123382.591289974,0.0,1.0
2004-07-14,4.75,4.85,4.69,4.74,84400,4.56587914153964,4.66200291294047,4.50820487869914,4.55626676439956,87803.4629416,0.0,1.0
2004-07-15,4.2,4.64,4.12,4.64,382900,4.03719839883505,4.46014299299872,3.96029938171438,4.46014299299872,398340.59194714,0.0,1.0
2004-07-16,4.15,4.24,4.1,4.23,130200,3.98913651313463,4.07564790739538,3.94107462743422,4.0660355302553,135450.365817492,0.0,1.0
2004-07-19,4.201,4.28,4.07,4.16,54200,4.03815963654906,4.11409741595572,3.91223749601397,3.99874889027472,56385.6361544398,0.0,1.0
2004-07-20,4.29,4.35,4.2,4.22,71400,4.1237097930958,4.1813840559363,4.03719839883505,4.05642315311522,74279.2328676568,0.0,1.0
2004-07-21,4.26,4.37,4.21,4.37,49000,4.09487266167555,4.20060881021647,4.04681077597513,4.20060881021647,50975.9441248625,0.0,1.0
2004-07-22,4.27,4.45,4.22,4.45,140800,4.10448503881563,4.27750782733714,4.05642315311522,4.27750782733714,146477.814954707,0.0,1.0
2004-07-23,4.26,4.31,4.25,4.27,49700,4.09487266167555,4.14293454737597,4.08526028453547,4.10448503881563,51704.1718980749,0.0,1.0
2004-07-26,4.25,4.3,4.23,4.26,91300,4.08526028453547,4.13332217023588,4.0660355302553,4.09487266167555,94981.7081346928,0.0,1.0
2004-07-27,4.22,4.3,4.18,4.25,436400,4.05642315311522,4.13332217023588,4.01797364455488,4.08526028453547,453998.000328367,0.0,1.0
2004-07-28,4.18,4.23,4.03,4.2,206400,4.01797364455488,4.0660355302553,3.87378798745363,4.03719839883505,214723.160558605,0.0,1.0
2004-07-29,4.12,4.26,4.07,4.25,72000,3.96029938171438,4.09487266167555,3.91223749601397,4.08526028453547,74903.4281018389,0.0,1.0
2004-07-30,4.07,4.16,4.04,4.081,39800,3.91223749601397,3.99874889027472,3.88340036459372,3.92281111086806,41404.950534072,0.0,1.0
2004-08-02,4.0,4.16,3.91,4.06,89600,3.84495085603338,3.99874889027472,3.75843946177263,3.90262511887388,93213.1549711772,0.0,1.0
2004-08-03,3.91,4.01,3.91,4.0,36500,3.75843946177263,3.85456323317346,3.75843946177263,3.84495085603338,37971.8767460711,0.0,1.0
2004-08-04,3.91,4.06,3.25,3.9,130400,3.75843946177263,3.90262511887388,3.12402257052712,3.74882708463255,135658.430895553,0.0,1.0
2004-08-05,3.83,3.89,3.74,3.88,66800,3.68154044465196,3.73921470749246,3.59502905039121,3.72960233035238,69493.7360722616,0.0,1.0
2004-08-06,3.7,3.88,3.5,3.75,220700,3.55657954183088,3.72960233035238,3.36433199902921,3.60464142753129,229599.813639942,0.0,1.0
2004-08-09,3.56,3.82,3.56,3.82,35600,3.42200626186971,3.67192806751188,3.42200626186971,3.67192806751188,37035.5838947981,0.0,1.0
2004-08-10,3.55,3.64,3.5,3.52,37000,3.41239388472963,3.49890527899038,3.36433199902921,3.38355675330938,38492.0394412227,0.0,1.0
2004-08-11,3.5,3.6,3.46,3.51,61400,3.36433199902921,3.46045577043004,3.32588249046887,3.37394437616929,63875.9789646236,0.0,1.0
2004-08-12,3.5,3.63,3.47,3.5,90700,3.36433199902921,3.48929290185029,3.33549486760896,3.36433199902921,94357.5129005108,0.0,1.0
2004-08-13,3.51,3.58,3.5,3.55,54800,3.37394437616929,3.44123101614988,3.36433199902921,3.41239388472963,57009.8313886218,0.0,1.0
2004-08-16,3.52,3.67,3.5,3.59,68400,3.38355675330938,3.52774241041063,3.36433199902921,3.45084339328996,71158.2566967468,0.0,1.0
2004-08-17,3.68,3.88,3.6,3.64,45600,3.53735478755071,3.72960233035238,3.46045577043004,3.49890527899038,47438.8377978313,0.0,1.0
2004-08-18,3.6,3.69,3.51,3.58,62400,3.46045577043004,3.54696716469079,3.37394437616929,3.44123101614988,64916.304354927,0.0,1.0
2004-08-19,3.48,3.62,3.45,3.51,27100,3.34510724474904,3.47968052471021,3.31627011332879,3.37394437616929,28192.8180772199,0.0,1.0
2004-08-20,3.61,3.71,3.53,3.53,34000,3.47006814757013,3.56619191897096,3.39316913044946,3.39316913044946,35371.0632703127,0.0,1.0
2004-08-23,3.75,3.85,3.68,3.76,49400,3.60464142753129,3.70076519893213,3.53735478755071,3.61425380467138,51392.0742809839,0.0,1.0
2004-08-24,3.6,3.87,3.6,3.84,24100,3.46045577043004,3.7199899532123,3.46045577043004,3.69115282179205,25071.84190631,0.0,1.0
2004-08-25,3.58,3.71,3.46,3.67,71200,3.44123101614988,3.56619191897096,3.32588249046887,3.52774241041063,74071.1677895961,0.0,1.0
2004-08-26,3.35,3.59,3.15,3.5,664100,3.22014634192796,3.45084339328996,3.02789879912629,3.36433199902921,690880.091700432,0.0,1.0
2004-08-27,3.37,3.49,3.301,3.36,54800,3.23937109620812,3.35471962188913,3.17304569394155,3.22975871906804,57009.8313886218,0.0,1.0
2004-08-30,3.31,3.4,3.25,3.25,25000,3.18169683336762,3.26820822762837,3.12402257052712,3.12402257052712,26008.1347575829,0.0,1.0
2004-08-31,3.57,3.57,3.16,3.36,65700,3.43161863900979,3.43161863900979,3.03751117626637,3.22975871906804,68349.378142928,0.0,1.0
2004-09-01,3.46,4.18,3.33,3.61,130000,3.32588249046887,4.01797364455488,3.20092158764779,3.47006814757013,135242.300739431,0.0,1.0
2004-09-02,3.47,3.55,3.4,3.51,45400,3.33549486760896,3.41239388472963,3.26820822762837,3.37394437616929,47230.7727197706,0.0,1.0
2004-09-03,3.55,3.55,3.35,3.53,38400,3.41239388472963,3.41239388472963,3.22014634192796,3.39316913044946,39948.4949876473,0.0,1.0
2004-09-07,3.48,3.55,3.4,3.54,47300,3.34510724474904,3.41239388472963,3.26820822762837,3.40278150758954,49207.3909613469,0.0,1.0
2004-09-08,3.3,3.5,3.3,3.5,58300,3.17208445622754,3.36433199902921,3.17208445622754,3.36433199902921,60650.9702546834,0.0,1.0
2004-09-09,3.27,3.4,3.24,3.36,326600,3.14324732480729,3.26820822762837,3.11441019338704,3.22975871906804,339770.272473063,0.0,1.0
2004-09-10,3.48,3.51,3.21,3.29,56700,3.34510724474904,3.37394437616929,3.08557306196679,3.16247207908746,58986.4496301981,0.0,1.0
2004-09-13,3.45,3.55,3.39,3.39,98900,3.31627011332879,3.41239388472963,3.25859585048829,3.25859585048829,102888.181100998,0.0,1.0
2004-09-14,3.48,3.51,3.43,3.46,40000,3.34510724474904,3.37394437616929,3.29704535904862,3.32588249046887,41613.0156121327,0.0,1.0
2004-09-15,3.4,3.56,3.38,3.51,239300,3.26820822762837,3.42200626186971,3.24898347334821,3.37394437616929,248949.865899584,0.0,1.0
2004-09-16,3.51,3.51,3.35,3.37,75000,3.37394437616929,3.37394437616929,3.22014634192796,3.23937109620812,78024.4042727488,0.0,1.0
2004-09-17,3.51,3.66,3.46,3.49,117700,3.37394437616929,3.51813003327054,3.32588249046887,3.35471962188913,122446.2984387,0.0,1.0
2004-09-20,3.41,3.6,3.4,3.6,26600,3.27782060476846,3.46045577043004,3.26820822762837,3.46045577043004,27672.6553820682,0.0,1.0
2004-09-21,3.57,3.65,3.35,3.35,62300,3.43161863900979,3.50851765613046,3.22014634192796,3.22014634192796,64812.2718158967,0.0,1.0
2004-09-22,3.56,3.6,3.45,3.56,89100,3.42200626186971,3.46045577043004,3.31627011332879,3.42200626186971,92692.9922760255,0.0,1.0
2004-09-23,3.55,3.6,3.49,3.6,163400,3.41239388472963,3.46045577043004,3.35471962188913,3.46045577043004,169989.168775562,0.0,1.0
2004-09-24,3.55,3.65,3.5,3.5,81900,3.41239388472963,3.50851765613046,3.36433199902921,3.36433199902921,85202.6494658415,0.0,1.0
2004-09-27,3.44,3.55,3.43,3.49,60500,3.30665773618871,3.41239388472963,3.29704535904862,3.35471962188913,62939.6861133506,0.0,1.0
2004-09-28,3.52,3.61,3.51,3.58,81200,3.38355675330938,3.47006814757013,3.37394437616929,3.44123101614988,84474.4216926292,0.0,1.0
2004-09-29,3.46,3.55,3.41,3.48,33000,3.32588249046887,3.41239388472963,3.27782060476846,3.34510724474904,34330.7378800095,0.0,1.0
2004-09-30,3.46,3.49,3.4,3.4,43000,3.32588249046887,3.35471962188913,3.26820822762837,3.26820822762837,44733.9917830427,0.0,1.0
2004-10-01,3.5,3.51,3.411,3.475,31900,3.36433199902921,3.37394437616929,3.27878184248247,3.340301056179,33186.3799506758,0.0,1.0
2004-10-04,3.4,3.56,3.34,3.4,66900,3.26820822762837,3.42200626186971,3.21053396478787,3.26820822762837,69597.768611292,0.0,1.0
2004-10-05,3.31,3.4,3.3,3.4,46300,3.18169683336762,3.26820822762837,3.17208445622754,3.26820822762837,48167.0655710436,0.0,1.0
2004-10-06,3.63,3.63,3.36,3.39,429800,3.48929290185029,3.48929290185029,3.22975871906804,3.25859585048829,447131.852752366,0.0,1.0
2004-10-07,3.44,3.6,3.39,3.5,264500,3.30665773618871,3.46045577043004,3.25859585048829,3.36433199902921,275166.065735227,0.0,1.0
2004-10-08,3.32,3.5,3.3,3.3,81400,3.19130921050771,3.36433199902921,3.17208445622754,3.17208445622754,84682.4867706899,0.0,1.0
2004-10-11,3.28,3.35,3.27,3.35,218400,3.15285970194737,3.22014634192796,3.14324732480729,3.22014634192796,227207.065242245,0.0,1.0
2004-10-12,3.21,3.281,3.19,3.25,74200,3.08557306196679,3.15382093966138,3.06634830768662,3.12402257052712,77192.1439605061,0.0,1.0
2004-10-13,3.1,3.22,3.08,3.21,357800,2.97983691342587,3.09518543910687,2.9606121591457,3.08557306196679,372228.424650527,0.0,1.0
2004-10-14,3.08,3.15,3.08,3.14,109600,2.9606121591457,3.02789879912629,2.9606121591457,3.0182864219862,114019.662777244,0.0,1.0
2004-10-15,3.12,3.19,3.09,3.12,191600,2.99906166770604,3.06634830768662,2.97022453628579,2.99906166770604,199326.344782115,0.0,1.0
2004-10-18,3.25,3.29,3.14,3.14,81400,3.12402257052712,3.16247207908746,3.0182864219862,3.0182864219862,84682.4867706901,0.0,1.0
2004-10-19,3.2,3.29,3.2,3.25,46700,3.07596068482671,3.16247207908746,3.07596068482671,3.12402257052712,48583.1957271648,0.0,1.0
2004-10-20,3.21,3.25,3.19,3.22,28900,3.08557306196679,3.12402257052712,3.06634830768662,3.09518543910687,30065.4037797658,0.0,1.0
2004-10-21,3.23,3.25,3.2,3.23,27400,3.10479781624696,3.12402257052712,3.07596068482671,3.10479781624696,28504.9156943108,0.0,1.0
2004-10-22,3.18,3.24,3.15,3.211,64800,3.05673593054654,3.11441019338704,3.02789879912629,3.0865342996808,67413.0852916549,0.0,1.0
2004-10-25,3.16,3.2,3.11,3.15,82000,3.03751117626637,3.07596068482671,2.98944929056595,3.02789879912629,85306.682004872,0.0,1.0
2004-10-26,3.2,3.25,3.11,3.25,82100,3.07596068482671,3.12402257052712,2.98944929056595,3.12402257052712,85410.7145439022,0.0,1.0
2004-10-27,3.29,3.314,3.0924,3.2,122600,3.16247207908746,3.18554178422366,2.97253150679941,3.07596068482671,127543.892851187,0.0,1.0
2004-10-28,3.31,3.4,3.28,3.28,72600,3.18169683336762,3.26820822762837,3.15285970194737,3.15285970194737,75527.6233360209,0.0,1.0
2004-10-29,3.45,3.45,3.31,3.34,75500,3.31627011332879,3.31627011332879,3.18169683336762,3.21053396478787,78544.5669679005,0.0,1.0
2004-11-01,3.42,3.475,3.37,3.475,66200,3.28743298190854,3.340301056179,3.23937109620812,3.340301056179,68869.5408380796,0.0,1.0
2004-11-02,3.45,3.5,3.4,3.44,132000,3.31627011332879,3.36433199902921,3.26820822762837,3.30665773618871,137322.951520038,0.0,1.0
2004-11-03,3.35,3.47,3.27,3.45,124400,3.22014634192796,3.33549486760896,3.14324732480729,3.31627011332879,129416.478553733,0.0,1.0
2004-11-04,3.14,3.27,3.01,3.27,181800,3.0182864219862,3.14324732480729,2.89332551916512,3.14324732480729,189131.155957143,0.0,1.0
2004-11-05,3.08,3.15,3.06,3.15,160600,2.9606121591457,3.02789879912629,2.94138740486554,3.02789879912629,167076.257682713,0.0,1.0
2004-11-08,3.06,3.13,3.05,3.05,62100,2.94138740486554,3.00867404484612,2.93177502772545,2.93177502772545,64604.2067378359,0.0,1.0
2004-11-09,3.06,3.1,3.02,3.1,117500,2.94138740486554,2.97983691342587,2.9029378963052,2.97983691342587,122238.23336064,0.0,1.0
2004-11-10,3.05,3.1,3.03,3.06,590200,2.93177502772545,2.97983691342587,2.91255027344529,2.94138740486554,614000.045357018,0.0,1.0
2004-11-11,3.14,3.15,3.02,3.05,534800,3.0182864219862,3.02789879912629,2.9029378963052,2.93177502772545,556366.018734215,0.0,1.0
2004-11-12,3.55,3.65,3.15,3.15,535400,3.41239388472963,3.50851765613046,3.02789879912629,3.02789879912629,556990.213968395,0.0,1.0
2004-11-15,3.69,3.75,3.48,3.6,203300,3.54696716469079,3.60464142753129,3.34510724474904,3.46045577043004,211498.151848665,0.0,1.0
2004-11-16,3.69,3.77,3.69,3.73,179500,3.54696716469079,3.62386618181146,3.54696716469079,3.58541667325113,186738.407559446,0.0,1.0
2004-11-17,4.0,4.0,3.67,3.77,303200,3.84495085603338,3.84495085603338,3.52774241041063,3.62386618181146,315426.658339966,0.0,1.0
2004-11-18,4.05,4.15,3.94,4.1,528300,3.8930127417338,3.98913651313463,3.78727659319288,3.94107462743422,549603.903697242,0.0,1.0
2004-11-19,3.94,4.12,3.94,4.01,205900,3.78727659319288,3.96029938171438,3.78727659319288,3.85456323317346,214202.997863453,0.0,1.0
2004-11-22,4.33,4.34,4.0,4.0,232800,4.16215930165614,4.17177167879622,3.84495085603338,3.84495085603338,242187.750862612,0.0,1.0
2004-11-23,4.69,4.7,4.3,4.3,303100,4.50820487869914,4.51781725583922,4.13332217023588,4.13332217023588,315322.625800935,0.0,1.0
2004-11-24,4.78,4.8,4.66,4.69,170300,4.59471627295989,4.61394102724006,4.47936774727889,4.50820487869914,177167.413968655,0.0,1.0
2004-11-26,4.57,5.27,4.57,5.27,38000,4.39285635301814,5.06572275282398,4.39285635301814,5.06572275282398,39532.364831526,0.0,1.0
2004-11-29,4.68,4.68,4.57,4.57,447400,4.49859250155906,4.49859250155906,4.39285635301814,4.39285635301814,465441.579621703,0.0,1.0
2004-11-30,4.61,4.75,4.61,4.74,193200,4.43130586157847,4.56587914153964,4.43130586157847,4.55626676439956,200990.865406601,0.0,1.0
2004-12-01,4.71,4.85,4.6,4.73,748000,4.52742963297931,4.66200291294047,4.42169348443839,4.54665438725947,778163.391946881,0.0,1.0
2004-12-02,4.81,4.97,4.8,4.97,156600,4.62355340438014,4.77735143862148,4.61394102724006,4.77735143862148,162914.956121499,0.0,1.0
2004-12-03,4.78,4.91,4.52,4.8,149200,4.59471627295989,4.71967717578098,4.34479446731772,4.61394102724006,155216.548233255,0.0,1.0
2004-12-06,4.6,4.73,4.5,4.56,103800,4.42169348443839,4.54665438725947,4.32556971303755,4.38324397587805,107985.775513484,0.0,1.0
2004-12-07,4.51,4.65,4.0,4.12,148700,4.33518209017764,4.46975537013881,3.84495085603338,3.96029938171438,154696.385538103,0.0,1.0
2004-12-08,4.31,4.42,4.181,4.36,122800,4.14293454737597,4.24867069591689,4.01893488226889,4.19099643307639,127751.957929247,0.0,1.0
2004-12-09,4.25,4.3,4.17,4.19,193900,4.08526028453547,4.13332217023588,4.0083612674148,4.02758602169497,201719.093179813,0.0,1.0
2004-12-10,4.2,4.24,4.12,4.15,145800,4.03719839883505,4.07564790739538,3.96029938171438,3.98913651313463,151679.441906224,0.0,1.0
2004-12-13,4.22,4.27,4.17,4.25,75800,4.05642315311522,4.10448503881563,4.0083612674148,4.08526028453547,78856.6645849914,0.0,1.0
2004-12-14,4.18,4.24,4.07,4.24,138200,4.01797364455488,4.07564790739538,3.91223749601397,4.07564790739538,143772.968939919,0.0,1.0
2004-12-15,4.15,4.2,4.12,4.15,80900,3.98913651313463,4.03719839883505,3.96029938171438,3.98913651313463,84162.3240755384,0.0,1.0
2004-12-16,4.26,4.33,4.13,4.24,75800,4.09487266167555,4.16215930165614,3.96991175885447,4.07564790739538,78856.6645849914,0.0,1.0
2004-12-17,4.43,4.53,4.29,4.3,79200,4.25828307305697,4.3544068444578,4.1237097930958,4.13332217023588,82393.7709120227,0.0,1.0
2004-12-20,4.4,4.76,4.37,4.6,86400,4.22944594163672,4.57549151867972,4.20060881021647,4.42169348443839,89884.1137222066,0.0,1.0
2004-12-21,4.29,4.45,4.29,4.45,65800,4.1237097930958,4.27750782733714,4.1237097930958,4.27750782733714,68453.4106819583,0.0,1.0
2004-12-22,4.16,4.27,4.15,4.25,109700,3.99874889027472,4.10448503881563,3.98913651313463,4.08526028453547,114123.695316274,0.0,1.0
2004-12-23,4.1,4.15,3.96,4.15,328300,3.94107462743422,3.98913651313463,3.80650134747305,3.98913651313463,341538.825636579,0.0,1.0
2004-12-27,4.31,4.34,4.06,4.11,46100,4.14293454737597,4.17177167879622,3.90262511887388,3.9506870045743,47959.0004929829,0.0,1.0
2004-12-28,4.4,4.66,4.36,4.61,40500,4.22944594163672,4.47936774727889,4.19099643307639,4.43130586157847,42133.1783072843,0.0,1.0
2004-12-29,4.19,4.49,4.13,4.49,137000,4.02758602169497,4.31595733589747,3.96991175885447,4.31595733589747,142524.578471554,0.0,1.0
2004-12-30,4.055,4.27,4.05,4.16,113900,3.89781893030384,4.10448503881563,3.8930127417338,3.99874889027472,118493.061955548,0.0,1.0
2004-12-31,4.03,4.25,4.0,4.11,1281200,3.87378798745363,4.08526028453547,3.84495085603338,3.9506870045743,1332864.89005661,0.0,1.0
2005-01-03,3.89,4.11,3.85,4.09,255900,3.73921470749246,3.9506870045743,3.70076519893213,3.93146225029413,266219.267378619,0.0,1.0
2005-01-04,3.8,4.01,3.65,3.9,216100,3.65270331323171,3.85456323317346,3.50851765613046,3.74882708463255,224814.316844547,0.0,1.0
2005-01-05,3.62,3.86,3.56,3.7,181400,3.47968052471021,3.71037757607221,3.42200626186971,3.55657954183088,188715.025801022,0.0,1.0
2005-01-06,3.6,3.71,3.59,3.65,161700,3.46045577043004,3.56619191897096,3.45084339328996,3.50851765613046,168220.615612047,0.0,1.0
2005-01-07,3.6,3.7,3.45,3.7,208900,3.46045577043004,3.55657954183088,3.31627011332879,3.55657954183088,217323.974034363,0.0,1.0
2005-01-10,3.75,3.82,3.49,3.49,115500,3.60464142753129,3.67192806751188,3.35471962188913,3.35471962188913,120157.582580033,0.0,1.0
2005-01-11,3.65,3.82,3.61,3.7,95400,3.50851765613046,3.67192806751188,3.47006814757013,3.55657954183088,99247.0422349364,0.0,1.0
2005-01-12,3.6,3.68,3.34,3.59,85100,3.46045577043004,3.53735478755071,3.21053396478787,3.45084339328996,88531.6907148124,0.0,1.0
2005-01-13,3.74,3.8,3.6,3.72,152000,3.59502905039121,3.65270331323171,3.46045577043004,3.57580429611104,158129.459326104,0.0,1.0
2005-01-14,3.78,3.86,3.73,3.82,62600,3.63347855895155,3.71037757607221,3.58541667325113,3.67192806751188,65124.3694329876,0.0,1.0
2005-01-18,3.85,3.85,3.71,3.79,48700,3.70076519893213,3.70076519893213,3.56619191897096,3.64309093609163,50663.8465077715,0.0,1.0
2005-01-19,3.68,3.87,3.63,3.75,67600,3.53735478755071,3.7199899532123,3.48929290185029,3.60464142753129,70325.9963845042,0.0,1.0
2005-01-20,3.53,3.65,3.45,3.63,100100,3.39316913044946,3.50851765613046,3.31627011332879,3.48929290185029,104136.571569362,0.0,1.0
2005-01-21,3.52,3.58,3.5,3.58,116600,3.38355675330938,3.44123101614988,3.36433199902921,3.44123101614988,121301.940509367,0.0,1.0
2005-01-24,3.5,3.55,3.4,3.41,98400,3.36433199902921,3.41239388472963,3.26820822762837,3.27782060476846,102368.018405846,0.0,1.0
2005-01-25,3.5,3.58,3.49,3.52,167800,3.36433199902921,3.44123101614988,3.35471962188913,3.38355675330938,174566.600492897,0.0,1.0
2005-01-26,3.6,3.65,3.56,3.58,44700,3.46045577043004,3.50851765613046,3.42200626186971,3.44123101614988,46502.5449465583,0.0,1.0
2005-01-27,3.57,3.63,3.43,3.53,14100,3.43161863900979,3.48929290185029,3.29704535904862,3.39316913044946,14668.5880032768,0.0,1.0
2005-01-28,3.6,3.65,3.55,3.65,31500,3.46045577043004,3.50851765613046,3.41239388472963,3.50851765613046,32770.2497945545,0.0,1.0
2005-01-31,3.605,3.68,3.55,3.67,67900,3.46526195900009,3.53735478755071,3.41239388472963,3.52774241041063,70638.0940015951,0.0,1.0
2005-02-01,3.64,3.65,3.55,3.58,63600,3.49890527899038,3.50851765613046,3.41239388472963,3.44123101614988,66164.6948232909,0.0,1.0
2005-02-02,3.83,3.83,3.53,3.67,73200,3.68154044465196,3.68154044465196,3.39316913044946,3.52774241041063,76151.8185702028,0.0,1.0
2005-02-03,3.71,3.82,3.61,3.73,154100,3.56619191897096,3.67192806751188,3.47006814757013,3.58541667325113,160314.142645741,0.0,1.0
2005-02-04,3.88,3.88,3.7,3.76,26800,3.72960233035238,3.72960233035238,3.55657954183088,3.61425380467138,27880.7204601289,0.0,1.0
2005-02-07,3.99,4.0,3.84,3.87,56800,3.8353384788933,3.84495085603338,3.69115282179205,3.7199899532123,59090.4821692284,0.0,1.0
2005-02-08,4.03,4.04,3.84,3.89,39600,3.87378798745363,3.88340036459372,3.69115282179205,3.73921470749246,41196.8854560114,0.0,1.0
2005-02-09,4.05,4.12,3.91,3.93,91400,3.8930127417338,3.96029938171438,3.75843946177263,3.7776642160528,95085.7406737231,0.0,1.0
2005-02-10,4.06,4.14,3.99,4.13,91100,3.90262511887388,3.97952413599455,3.8353384788933,3.96991175885447,94773.6430566322,0.0,1.0
2005-02-11,4.05,4.08,3.87,3.96,26200,3.8930127417338,3.92184987315405,3.7199899532123,3.80650134747305,27256.5252259469,0.0,1.0
2005-02-14,4.0,4.13,3.96,4.02,26200,3.84495085603338,3.96991175885447,3.80650134747305,3.86417561031355,27256.5252259469,0.0,1.0
2005-02-15,4.0,4.05,4.0,4.04,18600,3.84495085603338,3.8930127417338,3.84495085603338,3.88340036459372,19350.0522596417,0.0,1.0
2005-02-16,4.01,4.05,3.9,3.96,34000,3.85456323317346,3.8930127417338,3.74882708463255,3.80650134747305,35371.0632703128,0.0,1.0
2005-02-17,3.76,4.04,3.71,4.03,43700,3.61425380467138,3.88340036459372,3.56619191897096,3.87378798745363,45462.2195562549,0.0,1.0
2005-02-18,3.79,3.89,3.7,3.82,30900,3.64309093609163,3.73921470749246,3.55657954183088,3.67192806751188,32146.0545603725,0.0,1.0
2005-02-22,3.75,4.05,3.71,3.94,64700,3.60464142753129,3.8930127417338,3.56619191897096,3.78727659319288,67309.0527526247,0.0,1.0
2005-02-23,3.69,3.76,3.67,3.76,16400,3.54696716469079,3.61425380467138,3.52774241041063,3.61425380467138,17061.3364009744,0.0,1.0
2005-02-24,3.66,3.76,3.5,3.66,17100,3.51813003327054,3.61425380467138,3.36433199902921,3.51813003327054,17789.5641741867,0.0,1.0
2005-02-25,3.76,3.8,3.43,3.68,26000,3.61425380467138,3.65270331323171,3.29704535904862,3.53735478755071,27048.4601478862,0.0,1.0
2005-02-28,3.73,4.0,3.7,3.99,68000,3.58541667325113,3.84495085603338,3.55657954183088,3.8353384788933,70742.1265406255,0.0,1.0
2005-03-01,3.66,3.91,3.58,3.82,59200,3.51813003327054,3.75843946177263,3.44123101614988,3.67192806751188,61587.2631059564,0.0,1.0
2005-03-02,3.71,3.78,3.51,3.58,46700,3.56619191897096,3.63347855895155,3.37394437616929,3.44123101614988,48583.1957271649,0.0,1.0
2005-03-03,3.91,4.05,3.8,3.8,196200,3.75843946177263,3.8930127417338,3.65270331323171,3.65270331323171,204111.841577511,0.0,1.0
2005-03-04,3.94,4.05,3.9,4.05,61100,3.78727659319288,3.8930127417338,3.74882708463255,3.8930127417338,63563.8813475327,0.0,1.0
2005-03-07,3.75,3.9,3.73,3.9,102500,3.60464142753129,3.74882708463255,3.58541667325113,3.74882708463255,106633.35250609,0.0,1.0
2005-03-08,3.78,3.88,3.75,3.79,57500,3.63347855895155,3.72960233035238,3.60464142753129,3.64309093609163,59818.7099424406,0.0,1.0
2005-03-09,3.72,4.0,3.72,3.85,244700,3.57580429611104,3.84495085603338,3.57580429611104,3.70076519893213,254567.623007222,0.0,1.0
2005-03-10,3.75,3.83,3.69,3.81,119700,3.60464142753129,3.68154044465196,3.54696716469079,3.6623156903718,124526.949219307,0.0,1.0
2005-03-11,3.67,3.96,3.56,3.83,114000,3.52774241041063,3.80650134747305,3.42200626186971,3.68154044465196,118597.094494578,0.0,1.0
2005-03-14,3.85,3.9,3.55,3.73,124700,3.70076519893213,3.74882708463255,3.41239388472963,3.58541667325113,129728.576170824,0.0,1.0
2005-03-15,3.95,4.09,3.83,3.9,294200,3.79688897033296,3.93146225029413,3.68154044465196,3.74882708463255,306063.729827236,0.0,1.0
2005-03-16,3.49,3.95,3.46,3.95,385300,3.35471962188913,3.79688897033296,3.32588249046887,3.79688897033296,400837.372883867,0.0,1.0
2005-03-17,3.6,3.65,3.44,3.55,127400,3.46045577043004,3.50851765613046,3.30665773618871,3.41239388472963,132537.454724643,0.0,1.0
2005-03-18,3.48,3.64,3.44,3.45,155100,3.34510724474904,3.49890527899038,3.30665773618871,3.31627011332879,161354.468036045,0.0,1.0
2005-03-21,3.24,3.47,3.24,3.44,208400,3.11441019338704,3.33549486760896,3.11441019338704,3.30665773618871,216803.811339211,0.0,1.0
2005-03-22,3.26,3.4,3.21,3.21,98100,3.13363494766721,3.26820822762837,3.08557306196679,3.08557306196679,102055.920788755,0.0,1.0
2005-03-23,3.16,3.3,3.16,3.24,78100,3.03751117626637,3.17208445622754,3.03751117626637,3.11441019338704,81249.4129826891,0.0,1.0
2005-03-24,3.42,3.48,3.19,3.21,77200,3.28743298190854,3.34510724474904,3.06634830768662,3.08557306196679,80313.1201314161,0.0,1.0
2005-03-28,3.43,3.49,3.38,3.45,121200,3.29704535904862,3.35471962188913,3.24898347334821,3.31627011332879,126087.437304762,0.0,1.0
2005-03-29,3.46,3.5,3.39,3.44,72500,3.32588249046887,3.36433199902921,3.25859585048829,3.30665773618871,75423.5907969906,0.0,1.0
2005-03-30,3.48,3.49,3.31,3.33,135200,3.34510724474904,3.35471962188913,3.18169683336762,3.20092158764779,140651.992769009,0.0,1.0
2005-03-31,3.52,3.53,3.33,3.45,49700,3.38355675330938,3.39316913044946,3.20092158764779,3.31627011332879,51704.1718980748,0.0,1.0
2005-04-01,3.53,3.57,3.49,3.55,72500,3.39316913044946,3.43161863900979,3.35471962188913,3.41239388472963,75423.5907969905,0.0,1.0
2005-04-04,3.7,3.74,3.44,3.44,81000,3.55657954183088,3.59502905039121,3.30665773618871,3.30665773618871,84266.3566145686,0.0,1.0
2005-04-05,3.68,3.83,3.67,3.75,143100,3.53735478755071,3.68154044465196,3.52774241041063,3.60464142753129,148870.563352405,0.0,1.0
2005-04-06,3.63,3.75,3.61,3.7,53100,3.48929290185029,3.60464142753129,3.47006814757013,3.55657954183088,55241.2782251062,0.0,1.0
2005-04-07,3.65,3.67,3.51,3.65,41800,3.50851765613046,3.52774241041063,3.37394437616929,3.50851765613046,43485.6013146786,0.0,1.0
2005-04-08,3.55,3.65,3.54,3.65,18800,3.41239388472963,3.50851765613046,3.40278150758954,3.50851765613046,19558.1173377023,0.0,1.0
2005-04-11,3.63,3.68,3.5,3.55,138400,3.48929290185029,3.53735478755071,3.36433199902921,3.41239388472963,143981.034017979,0.0,1.0
2005-04-12,3.6,3.66,3.57,3.6,48200,3.46045577043004,3.51813003327054,3.43161863900979,3.46045577043004,50143.6838126199,0.0,1.0
2005-04-13,3.38,3.61,3.35,3.61,305900,3.24898347334821,3.47006814757013,3.22014634192796,3.47006814757013,318235.536893784,0.0,1.0
2005-04-14,3.38,3.49,3.35,3.35,29200,3.24898347334821,3.35471962188913,3.22014634192796,3.22014634192796,30377.5013968568,0.0,1.0
2005-04-15,3.22,3.4,3.21,3.33,49500,3.09518543910687,3.26820822762837,3.08557306196679,3.20092158764779,51496.1068200142,0.0,1.0
2005-04-18,3.36,3.46,3.2,3.2,38600,3.22975871906804,3.32588249046887,3.07596068482671,3.07596068482671,40156.560065708,0.0,1.0
2005-04-19,3.4,3.44,3.35,3.4,30400,3.26820822762837,3.30665773618871,3.22014634192796,3.26820822762837,31625.8918652209,0.0,1.0
2005-04-20,3.32,3.4,3.29,3.35,52500,3.19130921050771,3.26820822762837,3.16247207908746,3.22014634192796,54617.0829909241,0.0,1.0
2005-04-21,3.32,3.38,3.27,3.37,77700,3.19130921050771,3.24898347334821,3.14324732480729,3.23937109620812,80833.2828265676,0.0,1.0
2005-04-22,3.25,3.37,3.23,3.33,67300,3.12402257052712,3.23937109620812,3.10479781624696,3.20092158764779,70013.8987674133,0.0,1.0
2005-04-25,3.31,3.31,3.24,3.31,32100,3.18169683336762,3.18169683336762,3.11441019338704,3.18169683336762,33394.4450287365,0.0,1.0
2005-04-26,3.16,3.33,3.12,3.26,80400,3.03751117626637,3.20092158764779,2.99906166770604,3.13363494766721,83642.1613803867,0.0,1.0
2005-04-27,3.17,3.2,3.07,3.12,24600,3.04712355340645,3.07596068482671,2.95099978200562,2.99906166770604,25592.0046014616,0.0,1.0
2005-04-28,3.11,3.18,3.11,3.13,100100,2.98944929056595,3.05673593054654,2.98944929056595,3.00867404484612,104136.571569362,0.0,1.0
2005-04-29,3.26,3.31,3.12,3.12,79300,3.13363494766721,3.18169683336762,2.99906166770604,2.99906166770604,82497.8034510529,0.0,1.0
2005-05-02,3.37,3.39,3.16,3.22,144700,3.23937109620812,3.25859585048829,3.03751117626637,3.09518543910687,150535.08397689,0.0,1.0
2005-05-03,3.4,3.42,3.18,3.25,55700,3.26820822762837,3.28743298190854,3.05673593054654,3.12402257052712,57946.1242398948,0.0,1.0
2005-05-04,3.52,3.53,3.4,3.42,74800,3.38355675330938,3.39316913044946,3.26820822762837,3.28743298190854,77816.339194688,0.0,1.0
2005-05-05,3.62,3.7,3.45,3.55,142700,3.47968052471021,3.55657954183088,3.31627011332879,3.41239388472963,148454.433196283,0.0,1.0
2005-05-06,3.59,3.84,3.44,3.6,187200,3.45084339328996,3.69115282179205,3.30665773618871,3.46045577043004,194748.913064781,0.0,1.0
2005-05-09,3.76,3.76,3.59,3.6,47500,3.61425380467138,3.61425380467138,3.45084339328996,3.46045577043004,49415.4560394075,0.0,1.0
2005-05-10,3.54,3.7,3.47,3.69,100000,3.40278150758954,3.55657954183088,3.33549486760896,3.54696716469079,104032.539030332,0.0,1.0
2005-05-11,3.59,3.68,3.42,3.59,135700,3.45084339328996,3.53735478755071,3.28743298190854,3.45084339328996,141172.15546416,0.0,1.0
2005-05-12,3.84,3.94,3.56,3.63,470100,3.69115282179205,3.78727659319288,3.42200626186971,3.48929290185029,489056.965981589,0.0,1.0
2005-05-13,3.81,3.97,3.8,3.9,143900,3.6623156903718,3.81611372461313,3.65270331323171,3.74882708463255,149702.823664647,0.0,1.0
2005-05-16,3.9,3.9,3.8,3.87,80400,3.74882708463255,3.74882708463255,3.65270331323171,3.7199899532123,83642.1613803866,0.0,1.0
2005-05-17,3.95,4.06,3.83,3.92,210000,3.79688897033296,3.90262511887388,3.68154044465196,3.76805183891271,218468.331963697,0.0,1.0
2005-05-18,4.01,4.05,3.93,4.02,216700,3.85456323317346,3.8930127417338,3.7776642160528,3.86417561031355,225438.512078729,0.0,1.0
2005-05-19,3.97,4.07,3.86,4.07,193300,3.81611372461313,3.91223749601397,3.71037757607221,3.91223749601397,201094.897945631,0.0,1.0
2005-05-20,3.95,3.99,3.88,3.99,90800,3.79688897033296,3.8353384788933,3.72960233035238,3.8353384788933,94461.5454395413,0.0,1.0
2005-05-23,3.97,4.04,3.9,3.9,189400,3.81611372461313,3.88340036459372,3.74882708463255,3.74882708463255,197037.628923448,0.0,1.0
2005-05-24,3.96,4.02,3.92,4.0,114700,3.80650134747305,3.86417561031355,3.76805183891271,3.84495085603338,119325.32226779,0.0,1.0
2005-05-25,4.0,4.03,3.85,3.95,185000,3.84495085603338,3.87378798745363,3.70076519893213,3.79688897033296,192460.197206114,0.0,1.0
2005-05-26,3.99,4.0,3.96,4.0,72200,3.8353384788933,3.84495085603338,3.80650134747305,3.84495085603338,75111.4931798995,0.0,1.0
2005-05-27,3.96,4.0,3.94,4.0,59500,3.80650134747305,3.84495085603338,3.78727659319288,3.84495085603338,61899.3607230473,0.0,1.0
2005-05-31,4.2,4.49,4.0,4.0,237700,4.03719839883505,4.31595733589747,3.84495085603338,3.84495085603338,247285.345275098,0.0,1.0
2005-06-01,4.29,4.49,4.23,4.48,456500,4.1237097930958,4.31595733589747,4.0660355302553,4.30634495875739,474908.540673464,0.0,1.0
2005-06-02,4.3,4.35,4.28,4.34,214800,4.13332217023588,4.1813840559363,4.11409741595572,4.17177167879622,223461.893837153,0.0,1.0
2005-06-03,4.27,4.37,4.2,4.37,113100,4.10448503881563,4.20060881021647,4.03719839883505,4.20060881021647,117660.801643305,0.0,1.0
2005-06-06,4.2,4.39,4.06,4.39,223100,4.03719839883505,4.21983356449664,3.90262511887388,4.21983356449664,232096.59457667,0.0,1.0
2005-06-07,4.14,4.31,4.12,4.23,282200,3.97952413599455,4.14293454737597,3.96029938171438,4.0660355302553,293579.825143596,0.0,1.0
2005-06-08,4.05,4.11,3.98,4.11,171800,3.8930127417338,3.9506870045743,3.82572610175321,3.9506870045743,178727.90205411,0.0,1.0
2005-06-09,4.23,4.23,3.92,4.07,184000,4.0660355302553,4.0660355302553,3.76805183891271,3.91223749601397,191419.87181581,0.0,1.0
2005-06-10,4.22,4.25,4.19,4.25,42500,4.05642315311522,4.08526028453547,4.02758602169497,4.08526028453547,44213.8290878909,0.0,1.0
2005-06-13,4.27,4.3,4.11,4.25,142800,4.10448503881563,4.13332217023588,3.9506870045743,4.08526028453547,148558.465735314,0.0,1.0
2005-06-14,4.25,4.3,4.05,4.3,125700,4.08526028453547,4.13332217023588,3.8930127417338,4.13332217023588,130768.901561127,0.0,1.0
2005-06-15,4.15,4.27,4.08,4.27,207200,3.98913651313463,4.10448503881563,3.92184987315405,4.10448503881563,215555.420870847,0.0,1.0
2005-06-16,4.09,4.16,4.06,4.16,93600,3.93146225029413,3.99874889027472,3.90262511887388,3.99874889027472,97374.4565323905,0.0,1.0
2005-06-17,4.21,4.23,4.06,4.16,172800,4.04681077597513,4.0660355302553,3.90262511887388,3.99874889027472,179768.227444413,0.0,1.0
2005-06-20,4.16,4.23,4.13,4.21,60600,3.99874889027472,4.0660355302553,3.96991175885447,4.04681077597513,63043.718652381,0.0,1.0
2005-06-21,4.15,4.19,4.1,4.19,79500,3.98913651313463,4.02758602169497,3.94107462743422,4.02758602169497,82705.8685291138,0.0,1.0
2005-06-22,4.21,4.25,4.15,4.22,85800,4.04681077597513,4.08526028453547,3.98913651313463,4.05642315311522,89259.9184880247,0.0,1.0
2005-06-23,4.14,4.2,4.09,4.15,156300,3.97952413599455,4.03719839883505,3.93146225029413,3.98913651313463,162602.858504408,0.0,1.0
2005-06-24,4.09,4.15,4.03,4.115,820700,3.93146225029413,3.98913651313463,3.87378798745363,3.95549319314434,853795.047821933,0.0,1.0
2005-06-27,3.97,4.15,3.9,4.1,134200,3.81611372461313,3.98913651313463,3.74882708463255,3.94107462743422,139611.667378705,0.0,1.0
2005-06-28,4.11,4.13,3.91,3.99,54600,3.9506870045743,3.96991175885447,3.75843946177263,3.8353384788933,56801.7663105611,0.0,1.0
2005-06-29,4.1,4.13,4.01,4.13,91000,3.94107462743422,3.96991175885447,3.85456323317346,3.96991175885447,94669.6105176017,0.0,1.0
2005-06-30,3.99,4.14,3.9,4.11,50000,3.8353384788933,3.97952413599455,3.74882708463255,3.9506870045743,52016.2695151658,0.0,1.0
2005-07-01,4.02,4.02,3.86,4.02,86900,3.86417561031355,3.86417561031355,3.71037757607221,3.86417561031355,90404.2764173582,0.0,1.0
2005-07-05,4.13,4.13,3.97,4.0,102900,3.96991175885447,3.96991175885447,3.81611372461313,3.84495085603338,107049.482662211,0.0,1.0
2005-07-06,4.11,4.15,4.02,4.13,95000,3.9506870045743,3.98913651313463,3.86417561031355,3.96991175885447,98830.9120788151,0.0,1.0
2005-07-07,4.18,4.2,3.97,4.11,194200,4.01797364455488,4.03719839883505,3.81611372461313,3.9506870045743,202031.190796904,0.0,1.0
2005-07-08,4.19,4.19,4.01,4.19,90800,4.02758602169497,4.02758602169497,3.85456323317346,4.02758602169497,94461.5454395411,0.0,1.0
2005-07-11,4.19,4.2,4.15,4.19,81400,4.02758602169497,4.03719839883505,3.98913651313463,4.02758602169497,84682.4867706899,0.0,1.0
2005-07-12,4.13,4.2,4.05,4.2,248900,3.96991175885447,4.03719839883505,3.8930127417338,4.03719839883505,258936.989646495,0.0,1.0
2005-07-13,4.11,4.15,4.07,4.12,117400,3.9506870045743,3.98913651313463,3.91223749601397,3.96029938171438,122134.200821609,0.0,1.0
2005-07-14,4.1,4.18,3.93,4.17,97300,3.94107462743422,4.01797364455488,3.7776642160528,4.0083612674148,101223.660476513,0.0,1.0
2005-07-15,4.13,4.17,4.08,4.1,148400,3.96991175885447,4.0083612674148,3.92184987315405,3.94107462743422,154384.287921012,0.0,1.0
2005-07-18,4.13,4.17,4.1,4.17,64900,3.96991175885447,4.0083612674148,3.94107462743422,4.0083612674148,67517.1178306852,0.0,1.0
2005-07-19,4.17,4.2,4.1,4.18,106000,4.0083612674148,4.03719839883505,3.94107462743422,4.01797364455488,110274.491372152,0.0,1.0
2005-07-20,4.2,4.2,4.15,4.18,131300,4.03719839883505,4.03719839883505,3.98913651313463,4.01797364455488,136594.723746826,0.0,1.0
2005-07-21,4.11,4.2,4.09,4.17,56300,3.9506870045743,4.03719839883505,3.93146225029413,4.0083612674148,58570.3194740767,0.0,1.0
2005-07-22,4.16,4.16,4.1,4.1,62000,3.99874889027472,3.99874889027472,3.94107462743422,3.94107462743422,64500.1741988056,0.0,1.0
2005-07-25,4.07,4.19,4.05,4.13,116400,3.91223749601397,4.02758602169497,3.8930127417338,3.96991175885447,121093.875431306,0.0,1.0
2005-07-26,4.08,4.15,4.03,4.15,146800,3.92184987315405,3.98913651313463,3.87378798745363,3.98913651313463,152719.767296527,0.0,1.0
2005-07-27,4.09,4.12,4.06,4.08,156100,3.93146225029413,3.96029938171438,3.90262511887388,3.92184987315405,162394.793426348,0.0,1.0
2005-07-28,4.14,4.15,4.09,4.12,77700,3.97952413599455,3.98913651313463,3.93146225029413,3.96029938171438,80833.2828265677,0.0,1.0
2005-07-29,4.16,4.18,4.07,4.14,132800,3.99874889027472,4.01797364455488,3.91223749601397,3.97952413599455,138155.21183228,0.0,1.0
2005-08-01,4.16,4.21,4.09,4.19,135700,3.99874889027472,4.04681077597513,3.93146225029413,4.02758602169497,141172.15546416,0.0,1.0
2005-08-02,4.23,4.23,4.12,4.13,72100,4.0660355302553,4.0660355302553,3.96029938171438,3.96991175885447,75007.4606408692,0.0,1.0
2005-08-03,4.13,4.24,4.1,4.24,245900,3.96991175885447,4.07564790739538,3.94107462743422,4.07564790739538,255816.013475585,0.0,1.0
2005-08-04,4.1,4.15,4.06,4.13,76500,3.94107462743422,3.98913651313463,3.90262511887388,3.96991175885447,79584.8923582037,0.0,1.0
2005-08-05,4.05,4.11,4.05,4.08,91200,3.8930127417338,3.9506870045743,3.8930127417338,3.92184987315405,94877.6755956625,0.0,1.0
2005-08-08,4.05,4.14,4.05,4.08,87700,3.8930127417338,3.97952413599455,3.8930127417338,3.92184987315405,91236.5367296009,0.0,1.0
2005-08-09,4.1,4.12,4.05,4.12,301200,3.94107462743422,3.96029938171438,3.8930127417338,3.96029938171438,313346.007559359,0.0,1.0
2005-08-10,4.1,4.13,4.09,4.13,150500,3.94107462743422,3.96991175885447,3.93146225029413,3.96991175885447,156568.971240649,0.0,1.0
2005-08-11,4.13,4.13,4.05,4.1,122500,3.96991175885447,3.96991175885447,3.8930127417338,3.94107462743422,127439.860312156,0.0,1.0
2005-08-12,4.09,4.12,4.06,4.1,138900,3.93146225029413,3.96029938171438,3.90262511887388,3.94107462743422,144501.196713131,0.0,1.0
2005-08-15,4.22,4.22,4.05,4.05,192700,4.05642315311522,4.05642315311522,3.8930127417338,3.8930127417338,200470.702711449,0.0,1.0
2005-08-16,4.24,4.25,4.18,4.22,273000,4.07564790739538,4.08526028453547,4.01797364455488,4.05642315311522,284008.831552806,0.0,1.0
2005-08-17,4.14,4.3,4.14,4.26,134400,3.97952413599455,4.13332217023588,3.97952413599455,4.09487266167555,139819.732456766,0.0,1.0
2005-08-18,4.1,4.21,4.06,4.12,84100,3.94107462743422,4.04681077597513,3.90262511887388,3.96029938171438,87491.3653245089,0.0,1.0
2005-08-19,4.1,4.16,4.09,4.09,30000,3.94107462743422,3.99874889027472,3.93146225029413,3.93146225029413,31209.7617090995,0.0,1.0
2005-08-22,4.18,4.18,4.09,4.09,253500,4.01797364455488,4.01797364455488,3.93146225029413,3.93146225029413,263722.486441891,0.0,1.0
2005-08-23,4.17,4.228,4.15,4.17,141000,4.0083612674148,4.06411305482728,3.98913651313463,4.0083612674148,146685.880032768,0.0,1.0
2005-08-24,4.19,4.2,4.15,4.18,41100,4.02758602169497,4.03719839883505,3.98913651313463,4.01797364455488,42757.3735414663,0.0,1.0
2005-08-25,4.33,4.4,4.15,4.2,434400,4.16215930165614,4.22944594163672,3.98913651313463,4.03719839883505,451917.34954776,0.0,1.0
2005-08-26,4.24,4.35,4.22,4.33,100200,4.07564790739538,4.1813840559363,4.05642315311522,4.16215930165614,104240.604108392,0.0,1.0
2005-08-29,4.3,4.3,4.17,4.22,75500,4.13332217023588,4.13332217023588,4.0083612674148,4.05642315311522,78544.5669679005,0.0,1.0
2005-08-30,4.28,4.35,4.24,4.33,54600,4.11409741595572,4.1813840559363,4.07564790739538,4.16215930165614,56801.7663105611,0.0,1.0
2005-08-31,4.36,4.37,4.25,4.25,201100,4.19099643307639,4.20060881021647,4.08526028453547,4.08526028453547,209209.435989997,0.0,1.0
2005-09-01,4.54,4.6,4.33,4.36,302000,4.36401922159789,4.42169348443839,4.16215930165614,4.19099643307639,314178.267871602,0.0,1.0
2005-09-02,4.39,4.69,4.18,4.64,455300,4.21983356449664,4.50820487869914,4.01797364455488,4.46014299299872,473660.1502051,0.0,1.0
2005-09-06,4.41,4.47,4.31,4.39,134400,4.2390583187768,4.2967325816173,4.14293454737597,4.21983356449664,139819.732456766,0.0,1.0
2005-09-07,4.45,4.45,4.39,4.44,55000,4.27750782733714,4.27750782733714,4.21983356449664,4.26789545019705,57217.8964666824,0.0,1.0
2005-09-08,4.46,4.518,4.43,4.45,125000,4.28712020447722,4.3428719918897,4.25828307305697,4.27750782733714,130040.673787915,0.0,1.0
2005-09-09,4.5,4.55,4.43,4.5,104600,4.32556971303755,4.37363159873797,4.25828307305697,4.32556971303755,108818.035825727,0.0,1.0
2005-09-12,4.59,4.6,4.46,4.46,159400,4.41208110729831,4.42169348443839,4.28712020447722,4.28712020447722,165827.867214349,0.0,1.0
2005-09-13,4.56,4.66,4.536,4.56,83800,4.38324397587805,4.47936774727889,4.36017427074185,4.38324397587805,87179.2677074181,0.0,1.0
2005-09-14,4.56,4.67,4.53,4.53,90600,4.38324397587805,4.48898012441897,4.3544068444578,4.3544068444578,94253.4803614806,0.0,1.0
2005-09-15,4.33,4.54,4.25,4.54,210200,4.16215930165614,4.36401922159789,4.08526028453547,4.36401922159789,218676.397041757,0.0,1.0
2005-09-16,4.51,4.51,4.3,4.39,318300,4.33518209017764,4.33518209017764,4.13332217023588,4.21983356449664,331135.571733546,0.0,1.0
2005-09-19,4.42,4.54,4.41,4.5,62500,4.24867069591689,4.36401922159789,4.2390583187768,4.32556971303755,65020.3368939573,0.0,1.0
2005-09-20,4.33,4.48,4.25,4.4,134300,4.16215930165614,4.30634495875739,4.08526028453547,4.22944594163672,139715.699917735,0.0,1.0
2005-09-21,4.14,4.31,4.11,4.27,159800,3.97952413599455,4.14293454737597,3.9506870045743,4.10448503881563,166243.99737047,0.0,1.0
2005-09-22,4.28,4.29,4.1,4.18,225000,4.11409741595572,4.1237097930958,3.94107462743422,4.01797364455488,234073.212818246,0.0,1.0
2005-09-23,4.41,4.42,4.2,4.25,48400,4.2390583187768,4.24867069591689,4.03719839883505,4.08526028453547,50351.7488906806,0.0,1.0
2005-09-26,4.37,4.42,4.29,4.42,288100,4.20060881021647,4.24867069591689,4.1237097930958,4.24867069591689,299717.744946386,0.0,1.0
2005-09-27,4.44,4.53,4.35,4.35,101900,4.26789545019705,4.3544068444578,4.1813840559363,4.1813840559363,106009.157271908,0.0,1.0
2005-09-28,4.43,4.5,4.35,4.46,81900,4.25828307305697,4.32556971303755,4.1813840559363,4.28712020447722,85202.6494658417,0.0,1.0
2005-09-29,4.42,4.42,4.25,4.35,45000,4.24867069591689,4.24867069591689,4.08526028453547,4.1813840559363,46814.6425636492,0.0,1.0
2005-09-30,4.38,4.4,4.29,4.4,62300,4.21022118735655,4.22944594163672,4.1237097930958,4.22944594163672,64812.2718158967,0.0,1.0
2005-10-03,4.64,4.65,4.25,4.35,83300,4.46014299299872,4.46975537013881,4.08526028453547,4.1813840559363,86659.1050122663,0.0,1.0
2005-10-04,4.52,4.76,4.49,4.64,140500,4.34479446731772,4.57549151867972,4.31595733589747,4.46014299299872,146165.717337616,0.0,1.0
2005-10-05,4.34,4.5,4.3,4.5,97500,4.17177167879622,4.32556971303755,4.13332217023588,4.32556971303755,101431.725554573,0.0,1.0
2005-10-06,4.44,4.53,4.35,4.39,213100,4.26789545019705,4.3544068444578,4.1813840559363,4.21983356449664,221693.340673637,0.0,1.0
2005-10-07,4.59,4.63,4.43,4.43,178900,4.41208110729831,4.45053061585864,4.25828307305697,4.25828307305697,186114.212325263,0.0,1.0
2005-10-10,4.45,4.67,4.44,4.64,38900,4.27750782733714,4.48898012441897,4.26789545019705,4.46014299299872,40468.657682799,0.0,1.0
2005-10-11,4.37,4.51,4.37,4.49,71500,4.20060881021647,4.33518209017764,4.20060881021647,4.31595733589747,74383.2654066871,0.0,1.0
2005-10-12,4.4,4.43,4.26,4.34,66300,4.22944594163672,4.25828307305697,4.09487266167555,4.17177167879622,68973.5733771099,0.0,1.0
2005-10-13,4.51,4.52,4.26,4.45,50400,4.33518209017764,4.34479446731772,4.09487266167555,4.27750782733714,52432.3996712871,0.0,1.0
2005-10-14,4.56,4.6,4.3245,4.57,47600,4.38324397587805,4.42169348443839,4.15687249422909,4.39285635301814,49519.4885784379,0.0,1.0
2005-10-17,4.51,4.58,4.36,4.56,37400,4.33518209017764,4.40246873015822,4.19099643307639,4.38324397587805,38908.169597344,0.0,1.0
2005-10-18,4.47,4.54,4.36,4.54,26300,4.2967325816173,4.36401922159789,4.19099643307639,4.36401922159789,27360.5577649773,0.0,1.0
2005-10-19,4.54,4.54,4.295,4.42,41300,4.36401922159789,4.36401922159789,4.12851598166584,4.24867069591689,42965.438619527,0.0,1.0
2005-10-20,4.3,4.53,4.22,4.49,124000,4.13332217023588,4.3544068444578,4.05642315311522,4.31595733589747,129000.348397611,0.0,1.0
2005-10-21,4.42,4.47,4.28,4.29,149600,4.24867069591689,4.2967325816173,4.11409741595572,4.1237097930958,155632.678389376,0.0,1.0
2005-10-24,4.53,4.54,4.4,4.44,79000,4.3544068444578,4.36401922159789,4.22944594163672,4.26789545019705,82185.7058339621,0.0,1.0
2005-10-25,4.44,4.49,4.23,4.49,80200,4.26789545019705,4.31595733589747,4.0660355302553,4.31595733589747,83434.0963023261,0.0,1.0
2005-10-26,4.36,4.54,4.29,4.4,42400,4.19099643307639,4.36401922159789,4.1237097930958,4.22944594163672,44109.7965488606,0.0,1.0
2005-10-27,4.0,4.3,3.97,4.3,111000,3.84495085603338,4.13332217023588,3.81611372461313,4.13332217023588,115476.118323668,0.0,1.0
2005-10-28,4.14,4.16,4.0,4.01,284300,3.97952413599455,3.99874889027472,3.84495085603338,3.85456323317346,295764.508463233,0.0,1.0
2005-10-31,4.16,4.29,4.07,4.14,111300,3.99874889027472,4.1237097930958,3.91223749601397,3.97952413599455,115788.215940759,0.0,1.0
2005-11-01,4.11,4.38,4.07,4.11,84100,3.9506870045743,4.21022118735655,3.91223749601397,3.9506870045743,87491.365324509,0.0,1.0
2005-11-02,4.23,4.32,4.02,4.03,124200,4.0660355302553,4.15254692451605,3.86417561031355,3.87378798745363,129208.413475672,0.0,1.0
2005-11-03,4.11,4.36,4.08,4.31,161300,3.9506870045743,4.19099643307639,3.92184987315405,4.14293454737597,167804.485455925,0.0,1.0
2005-11-04,4.32,4.32,4.12,4.12,245500,4.15254692451605,4.15254692451605,3.96029938171438,3.96029938171438,255399.883319464,0.0,1.0
2005-11-07,4.49,4.5,4.33,4.34,105400,4.31595733589747,4.32556971303755,4.16215930165614,4.17177167879622,109650.29613797,0.0,1.0
2005-11-08,4.42,4.53,4.29,4.5,47800,4.24867069591689,4.3544068444578,4.1237097930958,4.32556971303755,49727.5536564985,0.0,1.0
2005-11-09,4.45,4.53,4.27,4.44,53900,4.27750782733714,4.3544068444578,4.10448503881563,4.26789545019705,56073.5385373487,0.0,1.0
2005-11-10,4.74,4.95,4.37,4.45,208700,4.55626676439956,4.75812668434131,4.20060881021647,4.27750782733714,217115.908956302,0.0,1.0
2005-11-11,4.78,4.83,4.64,4.66,68300,4.59471627295989,4.64277815866031,4.46014299299872,4.47936774727889,71054.2241577166,0.0,1.0
2005-11-14,4.75,5.0,4.64,4.86,134500,4.56587914153964,4.80618857004173,4.46014299299872,4.67161529008056,139923.764995796,0.0,1.0
2005-11-15,4.7,4.85,4.7,4.75,80400,4.51781725583922,4.66200291294047,4.51781725583922,4.56587914153964,83642.1613803867,0.0,1.0
2005-11-16,4.61,4.84,4.58,4.68,46000,4.43130586157847,4.65239053580039,4.40246873015822,4.49859250155906,47854.9679539526,0.0,1.0
2005-11-17,4.76,4.8144,4.61,4.67,45500,4.57549151867972,4.62778285032178,4.43130586157847,4.48898012441897,47334.805258801,0.0,1.0
2005-11-18,4.85,4.87,4.72,4.86,54400,4.66200291294047,4.68122766722064,4.53704201011939,4.67161529008056,56593.7012325005,0.0,1.0
2005-11-21,4.77,4.9,4.72,4.84,54600,4.58510389581981,4.71006479864089,4.53704201011939,4.65239053580039,56801.7663105611,0.0,1.0
2005-11-22,4.79,4.85,4.7,4.7,56900,4.60432865009997,4.66200291294047,4.51781725583922,4.51781725583922,59194.5147082588,0.0,1.0
2005-11-23,4.94,4.9646,4.79,4.83,47800,4.74851430720123,4.77216075496583,4.60432865009997,4.64277815866031,49727.5536564985,0.0,1.0
2005-11-25,4.93,5.0,4.91,4.99,24100,4.73890193006114,4.80618857004173,4.71967717578098,4.79657619290164,25071.8419063099,0.0,1.0
2005-11-28,4.68,5.0,4.68,5.0,76400,4.49859250155906,4.80618857004173,4.49859250155906,4.80618857004173,79480.8598191733,0.0,1.0
2005-11-29,4.8,4.97,4.72,4.72,40700,4.61394102724006,4.77735143862148,4.53704201011939,4.53704201011939,42341.243385345,0.0,1.0
2005-11-30,4.95,4.97,4.79,4.81,84400,4.75812668434131,4.77735143862148,4.60432865009997,4.62355340438014,87803.4629416,0.0,1.0
2005-12-01,5.24,5.25,4.81,4.91,247900,5.03688562140373,5.04649799854381,4.62355340438014,4.71967717578098,257896.664256192,0.0,1.0
2005-12-02,5.2,5.24,5.116,5.24,72400,4.9984361128434,5.03688562140373,4.91769214486669,5.03688562140373,75319.5582579601,0.0,1.0
2005-12-05,5.18,5.24,5.12,5.12,82000,4.97921135856323,5.03688562140373,4.92153709572273,4.92153709572273,85306.682004872,0.0,1.0
2005-12-06,5.18,5.24,5.15,5.24,86400,4.97921135856323,5.03688562140373,4.95037422714298,5.03688562140373,89884.1137222066,0.0,1.0
2005-12-07,5.11,5.17,5.08,5.08,58000,4.91192471858264,4.96959898142314,4.88308758716239,4.88308758716239,60338.8726375924,0.0,1.0
2005-12-08,5.25,5.29,5.16,5.16,89500,5.04649799854381,5.08494750710415,4.95998660428306,4.95998660428306,93109.1224321469,0.0,1.0
2005-12-09,5.42,5.5,5.17,5.25,224300,5.20990840992523,5.2868074270459,4.96959898142314,5.04649799854381,233344.985045034,0.0,1.0
2005-12-12,5.4,5.5,5.376,5.42,82400,5.19068365564507,5.2868074270459,5.16761395050886,5.20990840992523,85722.8121609932,0.0,1.0
2005-12-13,5.4,5.47,5.35,5.4,110600,5.19068365564507,5.25797029562565,5.14262176994465,5.19068365564507,115059.988167547,0.0,1.0
2005-12-14,5.43,5.6,5.36,5.46,90600,5.21952078706531,5.38293119844673,5.15223414708473,5.24835791848557,94253.4803614806,0.0,1.0
2005-12-15,5.39,5.45,5.14,5.4,112600,5.18107127850498,5.23874554134548,4.94076185000289,5.19068365564507,117140.638948154,0.0,1.0
2005-12-16,5.19,5.39,5.09,5.36,260500,4.98882373570331,5.18107127850498,4.89269996430248,5.15223414708473,271004.764174014,0.0,1.0
2005-12-19,4.86,5.18,4.81,5.11,228900,4.67161529008056,4.97921135856323,4.62355340438014,4.91192471858264,238130.481840429,0.0,1.0
2005-12-20,4.75,4.83,4.73,4.82,138700,4.56587914153964,4.64277815866031,4.54665438725947,4.63316578152022,144293.13163507,0.0,1.0
2005-12-21,4.77,4.84,4.7,4.73,84600,4.58510389581981,4.65239053580039,4.51781725583922,4.54665438725947,88011.5280196606,0.0,1.0
2005-12-22,4.89,4.92,4.77,4.77,32400,4.70045242150081,4.72928955292106,4.58510389581981,4.58510389581981,33706.5426458275,0.0,1.0
2005-12-23,5.0,5.02,4.85,4.95,50900,4.80618857004173,4.82541332432189,4.66200291294047,4.75812668434131,52952.5623664388,0.0,1.0
2005-12-27,4.79,5.01,4.79,4.9,103500,4.60432865009997,4.81580094718181,4.60432865009997,4.71006479864089,107673.677896393,0.0,1.0
2005-12-28,4.97,5.0,4.8,4.86,42100,4.77735143862148,4.80618857004173,4.61394102724006,4.67161529008056,43797.6989317696,0.0,1.0
2005-12-29,4.89,5.02,4.83,5.02,55100,4.70045242150081,4.82541332432189,4.64277815866031,4.82541332432189,57321.9290057128,0.0,1.0
2005-12-30,4.86,4.9,4.75,4.82,111200,4.67161529008056,4.71006479864089,4.56587914153964,4.63316578152022,115684.183401729,0.0,1.0
2006-01-03,4.94,4.98,4.79,4.94,115200,4.74851430720123,4.78696381576156,4.60432865009997,4.74851430720123,119845.484962942,0.0,1.0
2006-01-04,4.92,4.98,4.8,4.95,68700,4.72928955292106,4.78696381576156,4.61394102724006,4.75812668434131,71470.3543138379,0.0,1.0
2006-01-05,5.0,5.06,4.87,4.88,32800,4.80618857004173,4.86386283288223,4.68122766722064,4.69084004436073,34122.6728019488,0.0,1.0
2006-01-06,4.97,5.13,4.96,5.01,61600,4.77735143862148,4.93114947286281,4.76773906148139,4.81580094718181,64084.0440426843,0.0,1.0
2006-01-09,4.95,5.02,4.84,4.95,68100,4.75812668434131,4.82541332432189,4.65239053580039,4.75812668434131,70846.1590796559,0.0,1.0
2006-01-10,4.93,5.0,4.83,4.99,70900,4.73890193006114,4.80618857004173,4.64277815866031,4.79657619290164,73759.0701725052,0.0,1.0
2006-01-11,4.55,4.91,4.52,4.88,427400,4.37363159873797,4.71967717578098,4.34479446731772,4.69084004436073,444635.071815638,0.0,1.0
2006-01-12,4.54,4.6868,4.5,4.51,115100,4.36401922159789,4.50512891801431,4.32556971303755,4.33518209017764,119741.452423912,0.0,1.0
2006-01-13,4.73,4.74,4.49,4.52,64600,4.54665438725947,4.55626676439956,4.31595733589747,4.34479446731772,67205.0202135943,0.0,1.0
2006-01-17,4.56,4.73,4.54,4.73,55500,4.38324397587805,4.54665438725947,4.36401922159789,4.54665438725947,57738.0591618341,0.0,1.0
2006-01-18,4.63,4.65,4.54,4.54,33600,4.45053061585864,4.46975537013881,4.36401922159789,4.36401922159789,34954.9331141914,0.0,1.0
2006-01-19,4.59,4.69,4.52,4.69,125500,4.41208110729831,4.50820487869914,4.34479446731772,4.50820487869914,130560.836483066,0.0,1.0
2006-01-20,4.34,4.62,4.34,4.62,147800,4.17177167879622,4.44091823871856,4.17177167879622,4.44091823871856,153760.09268683,0.0,1.0
2006-01-23,4.42,4.47,4.266,4.33,175000,4.24867069591689,4.2967325816173,4.1006400879596,4.16215930165614,182056.94330308,0.0,1.0
2006-01-24,4.65,4.68,4.38,4.38,115200,4.46975537013881,4.49859250155906,4.21022118735655,4.21022118735655,119845.484962942,0.0,1.0
2006-01-25,4.67,4.69,4.55,4.67,45300,4.48898012441897,4.50820487869914,4.37363159873797,4.48898012441897,47126.7401807403,0.0,1.0
2006-01-26,4.86,4.87,4.64,4.75,70900,4.67161529008056,4.68122766722064,4.46014299299872,4.56587914153964,73759.0701725052,0.0,1.0
2006-01-27,5.0,5.01,4.7901,4.86,77600,4.80618857004173,4.81580094718181,4.60442477387137,4.67161529008056,80729.2502875373,0.0,1.0
2006-01-30,4.98,5.05,4.96,5.0,38200,4.78696381576156,4.85425045574214,4.76773906148139,4.80618857004173,39740.4299095867,0.0,1.0
2006-01-31,4.92,5.05,4.85,5.02,67300,4.72928955292106,4.85425045574214,4.66200291294047,4.82541332432189,70013.8987674132,0.0,1.0
2006-02-01,5.04,5.05,4.86,4.87,54700,4.84463807860206,4.85425045574214,4.67161529008056,4.68122766722064,56905.7988495914,0.0,1.0
2006-02-02,4.98,5.05,4.89,5.05,67400,4.78696381576156,4.85425045574214,4.70045242150081,4.85425045574214,70117.9313064436,0.0,1.0
2006-02-03,4.82,4.99,4.81,4.93,35200,4.63316578152022,4.79657619290164,4.62355340438014,4.73890193006114,36619.4537386768,0.0,1.0
2006-02-06,4.82,4.92,4.61,4.82,53200,4.63316578152022,4.72928955292106,4.43130586157847,4.63316578152022,55345.3107641365,0.0,1.0
2006-02-07,4.62,4.81,4.57,4.77,112700,4.44091823871856,4.62355340438014,4.39285635301814,4.58510389581981,117244.671487184,0.0,1.0
2006-02-08,4.7925,4.81,4.49,4.59,55800,4.606731744385,4.62355340438014,4.31595733589747,4.41208110729831,58050.156778925,0.0,1.0
2006-02-09,4.5,4.85,4.49,4.85,97200,4.32556971303755,4.66200291294047,4.31595733589747,4.66200291294047,101119.627937483,0.0,1.0
2006-02-10,4.54,4.59,4.43,4.45,42100,4.36401922159789,4.41208110729831,4.25828307305697,4.27750782733714,43797.6989317696,0.0,1.0
2006-02-13,4.5,4.65,4.45,4.54,40500,4.32556971303755,4.46975537013881,4.27750782733714,4.36401922159789,42133.1783072844,0.0,1.0
2006-02-14,4.58,4.59,4.42,4.54,57400,4.40246873015822,4.41208110729831,4.24867069591689,4.36401922159789,59714.6774034104,0.0,1.0
2006-02-15,4.73,4.73,4.49,4.62,34000,4.54665438725947,4.54665438725947,4.31595733589747,4.44091823871856,35371.0632703128,0.0,1.0
2006-02-16,4.89,4.9,4.66,4.75,52700,4.70045242150081,4.71006479864089,4.47936774727889,4.56587914153964,54825.1480689848,0.0,1.0
2006-02-17,4.94,4.95,4.71,4.93,87000,4.74851430720123,4.75812668434131,4.52742963297931,4.73890193006114,90508.3089563885,0.0,1.0
2006-02-21,4.57,5.04,4.51,4.98,95100,4.39285635301814,4.84463807860206,4.33518209017764,4.78696381576156,98934.9446178454,0.0,1.0
2006-02-22,4.46,4.58,4.4,4.55,107400,4.28712020447722,4.40246873015822,4.22944594163672,4.37363159873797,111730.946918576,0.0,1.0
2006-02-23,4.42,4.54,4.24,4.46,164600,4.24867069591689,4.36401922159789,4.07564790739538,4.28712020447722,171237.559243926,0.0,1.0
2006-02-24,4.67,4.75,4.36,4.4,67400,4.48898012441897,4.56587914153964,4.19099643307639,4.22944594163672,70117.9313064436,0.0,1.0
2006-02-27,4.76,4.77,4.52,4.65,74600,4.57549151867972,4.58510389581981,4.34479446731772,4.46975537013881,77608.2741166275,0.0,1.0
2006-02-28,4.47,4.72,4.43,4.71,299200,4.2967325816173,4.53704201011939,4.25828307305697,4.52742963297931,311265.356778753,0.0,1.0
2006-03-01,4.66,4.71,4.45,4.45,78700,4.47936774727889,4.52742963297931,4.27750782733714,4.27750782733714,81873.608216871,0.0,1.0
2006-03-02,4.48,4.65,4.45,4.62,57000,4.30634495875739,4.46975537013881,4.27750782733714,4.44091823871856,59298.547247289,0.0,1.0
2006-03-03,4.45,4.52,4.43,4.44,128400,4.27750782733714,4.34479446731772,4.25828307305697,4.26789545019705,133577.780114946,0.0,1.0
2006-03-06,4.58,4.62,4.41,4.45,448800,4.40246873015822,4.44091823871856,4.2390583187768,4.27750782733714,466898.035168129,0.0,1.0
2006-03-07,4.45,4.61,4.43,4.55,66200,4.27750782733714,4.43130586157847,4.25828307305697,4.37363159873797,68869.5408380795,0.0,1.0
2006-03-08,4.64,4.7,4.4,4.44,63100,4.46014299299872,4.51781725583922,4.22944594163672,4.26789545019705,65644.5321281393,0.0,1.0
2006-03-09,4.5,4.7,4.47,4.51,70100,4.32556971303755,4.51781725583922,4.2967325816173,4.33518209017764,72926.8098602626,0.0,1.0
2006-03-10,4.66,4.69,4.47,4.52,56000,4.47936774727889,4.50820487869914,4.2967325816173,4.34479446731772,58258.2218569857,0.0,1.0
2006-03-13,4.74,4.82,4.68,4.79,59600,4.55626676439956,4.63316578152022,4.49859250155906,4.60432865009997,62003.3932620776,0.0,1.0
2006-03-14,4.89,4.89,4.61,4.69,64500,4.70045242150081,4.70045242150081,4.43130586157847,4.50820487869914,67100.9876745639,0.0,1.0
2006-03-15,4.88,4.96,4.88,4.93,134000,4.69084004436073,4.76773906148139,4.69084004436073,4.73890193006114,139403.602300644,0.0,1.0
2006-03-16,4.89,4.92,4.83,4.9,62300,4.70045242150081,4.72928955292106,4.64277815866031,4.71006479864089,64812.2718158966,0.0,1.0
2006-03-17,4.85,4.9,4.746,4.9,316600,4.66200291294047,4.71006479864089,4.56203419068361,4.71006479864089,329367.01857003,0.0,1.0
2006-03-20,4.9,4.92,4.64,4.86,81400,4.71006479864089,4.72928955292106,4.46014299299872,4.67161529008056,84682.48677069,0.0,1.0
2006-03-21,4.63,4.9,4.57,4.86,121200,4.45053061585864,4.71006479864089,4.39285635301814,4.67161529008056,126087.437304762,0.0,1.0
2006-03-22,4.85,4.85,4.57,4.63,55500,4.66200291294047,4.66200291294047,4.39285635301814,4.45053061585864,57738.0591618341,0.0,1.0
2006-03-23,4.92,4.93,4.55,4.85,77300,4.72928955292106,4.73890193006114,4.37363159873797,4.66200291294047,80417.1526704464,0.0,1.0
2006-03-24,4.85,4.93,4.72,4.93,32500,4.66200291294047,4.73890193006114,4.53704201011939,4.73890193006114,33810.5751848578,0.0,1.0
2006-03-27,5.0,5.05,4.82,4.82,82500,4.80618857004173,4.85425045574214,4.63316578152022,4.63316578152022,85826.8447000236,0.0,1.0
2006-03-28,5.02,5.04,4.86,4.96,94100,4.82541332432189,4.84463807860206,4.67161529008056,4.76773906148139,97894.6192275422,0.0,1.0
2006-03-29,5.05,5.09,4.96,4.96,86100,4.85425045574214,4.89269996430248,4.76773906148139,4.76773906148139,89572.0161051156,0.0,1.0
2006-03-30,5.23,5.35,5.03,5.03,154200,5.02727324426365,5.14262176994465,4.83502570146198,4.83502570146198,160418.175184771,0.0,1.0
2006-03-31,5.4,5.45,5.16,5.37,323800,5.19068365564507,5.23874554134548,4.95998660428306,5.16184652422481,336857.361380214,0.0,1.0
2006-04-03,5.46,5.48,5.33,5.4,196300,5.24835791848557,5.26758267276573,5.12339701566448,5.19068365564507,204215.874116541,0.0,1.0
2006-04-04,5.61,5.7,5.37,5.43,100900,5.39254357558682,5.47905496984757,5.16184652422481,5.21952078706531,104968.831881605,0.0,1.0
2006-04-05,5.59,5.64,5.45,5.61,129000,5.37331882130665,5.42138070700707,5.23874554134548,5.39254357558682,134201.975349128,0.0,1.0
2006-04-06,5.55,5.6,5.45,5.6,72800,5.33486931274632,5.38293119844673,5.23874554134548,5.38293119844673,75735.6884140814,0.0,1.0
2006-04-07,5.2,5.59,5.14,5.56,95700,4.9984361128434,5.37331882130665,4.94076185000289,5.3444816898864,99559.1398520274,0.0,1.0
2006-04-10,5.03,5.26,4.96,5.17,134800,4.83502570146198,5.0561103756839,4.76773906148139,4.96959898142314,140235.862612887,0.0,1.0
2006-04-11,4.88,5.14,4.76,5.07,135700,4.69084004436073,4.94076185000289,4.57549151867972,4.87347521002231,141172.15546416,0.0,1.0
2006-04-12,4.96,4.99,4.78,4.87,63300,4.76773906148139,4.79657619290164,4.59471627295989,4.68122766722064,65852.5972062,0.0,1.0
2006-04-13,4.95,5.03,4.87,4.98,35400,4.75812668434131,4.83502570146198,4.68122766722064,4.78696381576156,36827.5188167374,0.0,1.0
2006-04-17,4.97,5.07,4.82,4.93,92600,4.77735143862148,4.87347521002231,4.63316578152022,4.73890193006114,96334.1311420871,0.0,1.0
2006-04-18,5.26,5.47,5.15,5.19,694700,5.0561103756839,5.25797029562565,4.95037422714298,4.98882373570331,722714.048643714,0.0,1.0
2006-04-19,4.99,5.31,4.9,5.31,546300,4.79657619290164,5.10417226138431,4.71006479864089,5.10417226138431,568329.760722702,0.0,1.0
2006-04-20,5.2,5.21,4.98,4.98,233800,4.9984361128434,5.00804848998348,4.78696381576156,4.78696381576156,243228.076252915,0.0,1.0
2006-04-21,5.71,6.04,5.18,5.27,527400,5.48866734698765,5.80587579261041,4.97921135856323,5.06572275282398,548667.61084597,0.0,1.0
2006-04-24,5.7,6.05,5.69,5.73,407300,5.47905496984757,5.81548816975049,5.46944259270749,5.50789210126782,423724.531470541,0.0,1.0
2006-04-25,5.75,5.78,5.63,5.7,281900,5.52711685554799,5.55595398696824,5.41176832986698,5.47905496984757,293267.727526505,0.0,1.0
2006-04-26,5.79,5.91,5.74,5.78,230800,5.56556636410832,5.68091488978932,5.5175044784079,5.55595398696824,240107.100082006,0.0,1.0
2006-04-27,5.78,5.89,5.73,5.77,161100,5.55595398696824,5.66169013550915,5.50789210126782,5.54634160982815,167596.420377864,0.0,1.0
2006-04-28,5.85,5.98,5.75,5.78,262100,5.62324062694882,5.74820152976991,5.52711685554799,5.55595398696824,272669.284798499,0.0,1.0
2006-05-01,5.79,5.94,5.77,5.82,214600,5.56556636410832,5.70975202120957,5.54634160982815,5.59440349552857,223253.828759092,0.0,1.0
2006-05-02,5.95,6.0,5.79,5.85,272500,5.71936439834966,5.76742628405007,5.56556636410832,5.62324062694882,283488.668857654,0.0,1.0
2006-05-03,5.4,5.94,5.34,5.94,297200,5.19068365564507,5.70975202120957,5.13300939280456,5.70975202120957,309184.705998146,0.0,1.0
2006-05-04,5.51,5.58,5.39,5.4,232100,5.29641980418598,5.36370644416657,5.18107127850498,5.19068365564507,241459.5230894,0.0,1.0
2006-05-05,5.52,5.61,5.4,5.57,152500,5.30603218132607,5.39254357558682,5.19068365564507,5.35409406702648,158649.622021256,0.0,1.0
2006-05-08,5.77,5.8,5.46,5.48,226200,5.54634160982815,5.5751787412484,5.24835791848557,5.26758267276573,235321.60328661,0.0,1.0
2006-05-09,5.58,5.86,5.57,5.81,158400,5.36370644416657,5.6328530040889,5.35409406702648,5.58479111838849,164787.541824045,0.0,1.0
2006-05-10,5.31,5.69,5.3,5.58,202900,5.10417226138431,5.46944259270749,5.09455988424423,5.36370644416657,211082.021692543,0.0,1.0
2006-05-11,5.29,5.4,5.24,5.34,147900,5.08494750710415,5.19068365564507,5.03688562140373,5.13300939280456,153864.12522586,0.0,1.0
2006-05-12,5.2,5.29,5.18,5.28,181100,4.9984361128434,5.08494750710415,4.97921135856323,5.07533512996406,188402.928183931,0.0,1.0
2006-05-15,5.22,5.36,5.16,5.2,202000,5.01766086712356,5.15223414708473,4.95998660428306,4.9984361128434,210145.72884127,0.0,1.0
2006-05-16,5.34,5.42,5.13,5.2,194800,5.13300939280456,5.20990840992523,4.93114947286281,4.9984361128434,202655.386031086,0.0,1.0
2006-05-17,5.39,5.39,5.22,5.28,130600,5.18107127850498,5.18107127850498,5.01766086712356,5.07533512996406,135866.495973613,0.0,1.0
2006-05-18,5.19,5.43,5.17,5.39,79300,4.98882373570331,5.21952078706531,4.96959898142314,5.18107127850498,82497.8034510531,0.0,1.0
2006-05-19,5.27,5.34,5.13,5.15,150100,5.06572275282398,5.13300939280456,4.93114947286281,4.95037422714298,156152.841084528,0.0,1.0
2006-05-22,5.23,5.29,5.15,5.23,121500,5.02727324426365,5.08494750710415,4.95037422714298,5.02727324426365,126399.534921853,0.0,1.0
2006-05-23,5.09,5.41,5.07,5.29,134000,4.89269996430248,5.20029603278515,4.87347521002231,5.08494750710415,139403.602300644,0.0,1.0
2006-05-24,5.13,5.27,5.01,5.04,163700,4.93114947286281,5.06572275282398,4.81580094718181,4.84463807860206,170301.266392653,0.0,1.0
2006-05-25,5.25,5.3,5.14,5.19,125600,5.04649799854381,5.09455988424423,4.94076185000289,4.98882373570331,130664.869022097,0.0,1.0
2006-05-26,5.25,5.27,5.18,5.26,85600,5.04649799854381,5.06572275282398,4.97921135856323,5.0561103756839,89051.853409964,0.0,1.0
2006-05-30,5.41,5.46,5.24,5.31,175000,5.20029603278515,5.24835791848557,5.03688562140373,5.10417226138431,182056.94330308,0.0,1.0
2006-05-31,5.79,5.86,5.44,5.45,281700,5.56556636410832,5.6328530040889,5.2291331642054,5.23874554134548,293059.662448444,0.0,1.0
2006-06-01,6.21,6.2638,5.81,5.82,318500,5.96928620399182,6.02100079300547,5.58479111838849,5.59440349552857,331343.636811607,0.0,1.0
2006-06-02,5.88,6.25,5.82,6.25,222500,5.65207775836907,6.00773571255216,5.59440349552857,6.00773571255216,231472.399342488,0.0,1.0
2006-06-05,5.69,6.03,5.66,5.87,218800,5.46944259270749,5.79626341547032,5.44060546128723,5.64246538122899,227623.195398366,0.0,1.0
2006-06-06,5.31,5.81,5.22,5.7,261500,5.10417226138431,5.58479111838849,5.01766086712356,5.47905496984757,272045.089564318,0.0,1.0
2006-06-07,5.36,5.55,5.27,5.3,150300,5.15223414708473,5.33486931274632,5.06572275282398,5.09455988424423,156360.906162589,0.0,1.0
2006-06-08,5.41,5.51,5.15,5.34,148300,5.20029603278515,5.29641980418598,4.95037422714298,5.13300939280456,154280.255381982,0.0,1.0
2006-06-09,5.29,5.42,5.25,5.41,118200,5.08494750710415,5.20990840992523,5.04649799854381,5.20029603278515,122966.461133852,0.0,1.0
2006-06-12,5.1,5.3,5.09,5.18,114900,4.90231234144256,5.09455988424423,4.89269996430248,4.97921135856323,119533.387345851,0.0,1.0
2006-06-13,4.97,5.18,4.92,5.07,129100,4.77735143862148,4.97921135856323,4.72928955292106,4.87347521002231,134306.007888158,0.0,1.0
2006-06-14,5.0,5.14,4.82,5.01,128800,4.80618857004173,4.94076185000289,4.63316578152022,4.81580094718181,133993.910271067,0.0,1.0
2006-06-15,5.2,5.212,5.0,5.02,88400,4.9984361128434,5.0099709654115,4.80618857004173,4.82541332432189,91964.7645028131,0.0,1.0
2006-06-16,5.0,5.3,4.97,5.19,458700,4.80618857004173,5.09455988424423,4.77735143862148,4.98882373570331,477197.256532131,0.0,1.0
2006-06-19,4.91,5.04,4.86,5.01,77100,4.71967717578098,4.84463807860206,4.67161529008056,4.81580094718181,80209.0875923857,0.0,1.0
2006-06-20,4.62,4.95,4.56,4.95,272400,4.44091823871856,4.75812668434131,4.38324397587805,4.75812668434131,283384.636318623,0.0,1.0
2006-06-21,4.78,4.86,4.56,4.62,161200,4.59471627295989,4.67161529008056,4.38324397587805,4.44091823871856,167700.452916895,0.0,1.0
2006-06-22,4.61,4.77,4.52,4.75,158500,4.43130586157847,4.58510389581981,4.34479446731772,4.56587914153964,164891.574363076,0.0,1.0
2006-06-23,4.77,4.8,4.57,4.64,79900,4.58510389581981,4.61394102724006,4.39285635301814,4.46014299299872,83121.998685235,0.0,1.0
2006-06-26,5.0,5.0,4.76,4.82,94600,4.80618857004173,4.80618857004173,4.57549151867972,4.63316578152022,98414.7819226937,0.0,1.0
2006-06-27,5.24,5.29,5.02,5.02,220000,5.03688562140373,5.08494750710415,4.82541332432189,4.82541332432189,228871.58586673,0.0,1.0
2006-06-28,5.16,5.31,5.06,5.31,196300,4.95998660428306,5.10417226138431,4.86386283288223,5.10417226138431,204215.874116541,0.0,1.0
2006-06-29,5.77,5.94,5.17,5.23,339900,5.54634160982815,5.70975202120957,4.96959898142314,5.02727324426365,353606.600164098,0.0,1.0
2006-06-30,5.36,5.84,5.3,5.75,776500,5.15223414708473,5.61362824980874,5.09455988424423,5.52711685554799,807812.665570526,0.0,1.0
2006-07-03,5.29,5.6,5.21,5.6,134800,5.08494750710415,5.38293119844673,5.00804848998348,5.38293119844673,140235.862612887,0.0,1.0
2006-07-05,5.5,5.69,5.19,5.2,219400,5.2868074270459,5.46944259270749,4.98882373570331,4.9984361128434,228247.390632548,0.0,1.0
2006-07-06,5.65,5.66,5.46,5.49,251000,5.43099308414715,5.44060546128723,5.24835791848557,5.27719504990582,261121.672966133,0.0,1.0
2006-07-07,5.57,5.65,5.48,5.6,212000,5.35409406702648,5.43099308414715,5.26758267276573,5.38293119844673,220548.982744303,0.0,1.0
2006-07-10,5.35,5.79,5.29,5.59,199600,5.14262176994465,5.56556636410832,5.08494750710415,5.37331882130665,207648.947904542,0.0,1.0
2006-07-11,5.46,5.53,5.28,5.31,110000,5.24835791848557,5.31564455846615,5.07533512996406,5.10417226138431,114435.792933365,0.0,1.0
2006-07-12,5.59,5.64,5.4,5.46,409700,5.37331882130665,5.42138070700707,5.19068365564507,5.24835791848557,426221.312407269,0.0,1.0
2006-07-13,5.45,5.62,5.39,5.62,349300,5.23874554134548,5.4021559527269,5.18107127850498,5.4021559527269,363385.658832949,0.0,1.0
2006-07-14,5.53,5.62,5.39,5.52,205800,5.31564455846615,5.4021559527269,5.18107127850498,5.30603218132607,214098.965324423,0.0,1.0
2006-07-17,5.44,5.54,5.3,5.46,259700,5.2291331642054,5.32525693560623,5.09455988424423,5.24835791848557,270172.503861771,0.0,1.0
2006-07-18,5.46,5.54,5.39,5.48,158500,5.24835791848557,5.32525693560623,5.18107127850498,5.26758267276573,164891.574363076,0.0,1.0
2006-07-19,5.75,5.9,5.47,5.47,604900,5.52711685554799,5.67130251264924,5.25797029562565,5.25797029562565,629292.828594476,0.0,1.0
2006-07-20,5.8,5.94,5.65,5.76,168700,5.5751787412484,5.70975202120957,5.43099308414715,5.53672923268807,175502.89334417,0.0,1.0
2006-07-21,5.7,5.83,5.63,5.82,126200,5.47905496984757,5.60401587266865,5.41176832986698,5.59440349552857,131289.064256279,0.0,1.0
2006-07-24,5.95,5.97,5.65,5.72,161700,5.71936439834966,5.73858915262982,5.43099308414715,5.49827972412773,168220.615612046,0.0,1.0
2006-07-25,5.96,5.9952,5.69,5.9,134400,5.72897677548974,5.76281234302283,5.46944259270749,5.67130251264924,139819.732456766,0.0,1.0
2006-07-26,5.81,6.0,5.79,5.9,114100,5.58479111838849,5.76742628405007,5.56556636410832,5.67130251264924,118701.127033608,0.0,1.0
2006-07-27,5.64,5.92,5.59,5.84,126500,5.42138070700707,5.6905272669294,5.37331882130665,5.61362824980874,131601.16187337,0.0,1.0
2006-07-28,5.9,5.99,5.65,5.7,73500,5.67130251264924,5.75781390690999,5.43099308414715,5.47905496984757,76463.9161872938,0.0,1.0
2006-07-31,5.84,5.94,5.67,5.8,183500,5.61362824980874,5.70975202120957,5.45021783842732,5.5751787412484,190899.709120659,0.0,1.0
2006-08-01,5.51,5.83,5.47,5.74,171700,5.29641980418598,5.60401587266865,5.25797029562565,5.5175044784079,178623.86951508,0.0,1.0
2006-08-02,5.9,5.9,5.55,5.6,230600,5.67130251264924,5.67130251264924,5.33486931274632,5.38293119844673,239899.035003945,0.0,1.0
2006-08-03,6.28,6.3,5.81,5.81,240700,6.03657284397241,6.05579759825258,5.58479111838849,5.58479111838849,250406.321446008,0.0,1.0
2006-08-04,6.36,6.4799,6.11,6.3,272600,6.11347186109308,6.22872426300268,5.87316243259099,6.05579759825258,283592.701396684,0.0,1.0
2006-08-07,6.28,6.38,6.1,6.36,116600,6.03657284397241,6.13269661537324,5.86355005545091,6.11347186109308,121301.940509367,0.0,1.0
2006-08-08,6.5,6.5,6.15,6.34,311100,6.24804514105425,6.24804514105425,5.91161194115132,6.09424710681291,323645.228923362,0.0,1.0
2006-08-09,6.43,6.8,6.29,6.59,460300,6.18075850107366,6.53641645525675,6.04618522111249,6.334556535315,478861.777156617,0.0,1.0
2006-08-10,6.25,6.4,6.19,6.4,130900,6.00773571255216,6.15192136965341,5.95006144971166,6.15192136965341,136178.593590704,0.0,1.0
2006-08-11,6.02,6.29,5.9,6.21,167400,5.78665103833024,6.04618522111249,5.67130251264924,5.96928620399182,174150.470336775,0.0,1.0
2006-08-14,6.18,6.23,6.03,6.1,124900,5.94044907257157,5.98851095827199,5.79626341547032,5.86355005545091,129936.641248884,0.0,1.0
2006-08-15,6.38,6.41,6.21,6.26,275400,6.13269661537324,6.16153374679349,5.96928620399182,6.01734808969224,286505.612489534,0.0,1.0
2006-08-16,6.29,6.47,6.22,6.46,115300,6.04618522111249,6.21920800963399,5.97889858113191,6.20959563249391,119949.517501972,0.0,1.0
2006-08-17,6.04,6.43,5.9301,6.29,241100,5.80587579261041,6.18075850107366,5.70023576784089,6.04618522111249,250822.45160213,0.0,1.0
2006-08-18,6.28,6.32,6.04,6.08,194800,6.03657284397241,6.07502235253274,5.80587579261041,5.84432530117074,202655.386031086,0.0,1.0
2006-08-21,6.14,6.39,6.1,6.28,133200,5.90199956401124,6.14230899251333,5.86355005545091,6.03657284397241,138571.341988402,0.0,1.0
2006-08-22,6.07,6.14,5.75,5.8,251400,5.83471292403066,5.90199956401124,5.52711685554799,5.5751787412484,261537.803122254,0.0,1.0
2006-08-23,6.03,6.15,5.91,6.05,194100,5.79626341547032,5.91161194115132,5.68091488978932,5.81548816975049,201927.158257874,0.0,1.0
2006-08-24,6.1,6.1,5.96,6.07,159600,5.86355005545091,5.86355005545091,5.72897677548974,5.83471292403066,166035.932292409,0.0,1.0
2006-08-25,6.28,6.42,6.12,6.25,378100,6.03657284397241,6.17114612393358,5.88277480973107,6.00773571255216,393347.030073684,0.0,1.0
2006-08-28,6.67,6.8,6.23,6.32,628100,6.41145555243566,6.53641645525675,5.98851095827199,6.07502235253274,653428.377649514,0.0,1.0
2006-08-29,7.22,7.276,6.53,6.72,1167500,6.94013629514025,6.99396560712472,6.2768822724745,6.45951743813608,1214579.89317912,0.0,1.0
2006-08-30,7.25,7.33,7.03,7.33,408200,6.9689734265605,7.04587244368117,6.75750112947867,7.04587244368117,424660.824321814,0.0,1.0
2006-08-31,7.06,7.25,7.05,7.25,580900,6.78633826089892,6.9689734265605,6.77672588375883,6.9689734265605,604325.019227197,0.0,1.0
2006-09-01,6.93,7.13,6.91,7.13,208900,6.66137735807783,6.8536249008795,6.64215260379767,6.8536249008795,217323.974034363,0.0,1.0
2006-09-05,7.11,7.15,6.9,6.99,155600,6.83440014659934,6.87284965515967,6.63254022665758,6.71905162091833,161874.630731196,0.0,1.0
2006-09-06,6.8,7.08,6.8,7.08,169700,6.53641645525675,6.80556301517908,6.53641645525675,6.80556301517908,176543.218734473,0.0,1.0
2006-09-07,7.07,7.14,6.63,6.74,238700,6.795950638039,6.86323727801958,6.37300604387533,6.47874219241625,248325.670665402,0.0,1.0
2006-09-08,6.86,7.15,6.79,7.15,130000,6.59409071809725,6.87284965515967,6.52680407811666,6.87284965515967,135242.300739431,0.0,1.0
2006-09-11,7.11,7.17,6.82,6.87,313800,6.83440014659934,6.89207440943984,6.55564120953692,6.60370309523733,326454.107477181,0.0,1.0
2006-09-12,7.21,7.25,7.0,7.14,219500,6.93052391800017,6.9689734265605,6.72866399805842,6.86323727801958,228351.423171578,0.0,1.0
2006-09-13,6.96,7.25,6.96,7.25,210900,6.69021448949808,6.9689734265605,6.69021448949808,6.9689734265605,219404.62481497,0.0,1.0
2006-09-14,7.0,7.05,6.93,6.98,239600,6.72866399805842,6.77672588375883,6.66137735807783,6.70943924377825,249261.963516675,0.0,1.0
2006-09-15,6.82,7.0,6.73,6.98,440900,6.55564120953692,6.72866399805842,6.46912981527616,6.70943924377825,458679.464584732,0.0,1.0
2006-09-18,6.65,6.92,6.62,6.82,222200,6.3922307981555,6.65176498093775,6.36339366673525,6.55564120953692,231160.301725397,0.0,1.0
2006-09-19,6.8,6.82,6.42,6.68,250500,6.53641645525675,6.55564120953692,6.17114612393358,6.42106792957575,260601.510270981,0.0,1.0
2006-09-20,6.73,6.9,6.6,6.85,181000,6.46912981527616,6.63254022665758,6.34416891245508,6.58447834095717,188298.8956449,0.0,1.0
2006-09-21,6.53,6.85,6.47,6.79,288100,6.2768822724745,6.58447834095717,6.21920800963399,6.52680407811666,299717.744946385,0.0,1.0
2006-09-22,6.46,6.55,6.39,6.55,202100,6.20959563249391,6.29610702675466,6.14230899251333,6.29610702675466,210249.7613803,0.0,1.0
2006-09-25,6.89,6.91,6.48,6.56,215100,6.6229278495175,6.64215260379767,6.22882038677408,6.30571940389475,223773.991454243,0.0,1.0
2006-09-26,6.69,7.11,6.6,6.91,1418200,6.43068030671583,6.83440014659934,6.34416891245508,6.64215260379767,1475389.46852816,0.0,1.0
2006-09-27,7.0,7.03,6.61,6.69,584800,6.72866399805842,6.75750112947867,6.35378128959516,6.43068030671583,608382.288249379,0.0,1.0
2006-09-28,7.04,7.07,6.9,7.0,311700,6.76711350661875,6.795950638039,6.63254022665758,6.72866399805842,324269.424157544,0.0,1.0
2006-09-29,7.01,7.14,6.87,7.07,1412500,6.7382763751985,6.86323727801958,6.60370309523733,6.795950638039,1469459.61380344,0.0,1.0
2006-10-02,7.0,7.04,6.75,7.02,238700,6.72866399805842,6.76711350661875,6.48835456955633,6.74788875233858,248325.670665402,0.0,1.0
2006-10-03,7.04,7.14,6.9,7.0,239800,6.76711350661875,6.86323727801958,6.63254022665758,6.72866399805842,249470.028594735,0.0,1.0
2006-10-04,7.01,7.08,6.75,7.08,270400,6.7382763751985,6.80556301517908,6.48835456955633,6.80556301517908,281303.985538017,0.0,1.0
2006-10-05,7.5,7.62,6.97,7.04,934800,7.20928285506259,7.32463138074359,6.69982686663817,6.76711350661875,972496.174855541,0.0,1.0
2006-10-06,7.43,7.52,7.23,7.5,325900,7.14199621508201,7.22850760934276,6.94974867228034,7.20928285506259,339042.044699851,0.0,1.0
2006-10-09,7.5,7.51,7.28,7.45,114000,7.20928285506259,7.21889523220267,6.99781055798075,7.16122096936217,118597.094494578,0.0,1.0
2006-10-10,7.42,7.54,7.25,7.54,211500,7.13238383794192,7.24773236362292,6.9689734265605,7.24773236362292,220028.820049152,0.0,1.0
2006-10-11,7.75,7.81,7.17,7.4,628000,7.44959228356468,7.50726654640518,6.89207440943984,7.11315908366176,653324.345110483,0.0,1.0
2006-10-12,7.65,7.84,7.55,7.83,306300,7.35346851216384,7.53610367782543,7.25734474076301,7.52649130068534,318651.667049906,0.0,1.0
2006-10-13,7.74,7.7982,7.58,7.65,334600,7.43997990642459,7.49592394137988,7.28618187218326,7.35346851216384,348092.87559549,0.0,1.0
2006-10-16,7.91,8.0,7.63,7.76,242400,7.60339031780601,7.68990171206676,7.33424375788367,7.45920466070476,252174.874609524,0.0,1.0
2006-10-17,7.75,7.93,7.65,7.89,220800,7.44959228356468,7.62261507208618,7.35346851216384,7.58416556352584,229703.846178972,0.0,1.0
2006-10-18,7.85,7.95,7.8,7.84,175700,7.54571605496551,7.64183982636635,7.49765416926509,7.53610367782543,182785.171076293,0.0,1.0
2006-10-19,7.97,8.02,7.83,7.85,155300,7.66106458064651,7.70912646634693,7.52649130068534,7.54571605496551,161562.533114105,0.0,1.0
2006-10-20,7.85,8.02,7.82,8.0,109900,7.54571605496551,7.70912646634693,7.51687892354526,7.68990171206676,114331.760394335,0.0,1.0
2006-10-23,7.93,8.1,7.81,7.95,211400,7.62261507208618,7.7860254834676,7.50726654640518,7.64183982636635,219924.787510121,0.0,1.0
2006-10-24,7.5,7.97,7.48,7.96,192600,7.20928285506259,7.66106458064651,7.19005810078242,7.65145220350643,200366.670172419,0.0,1.0
2006-10-25,7.97,8.05,7.45,7.45,295700,7.66106458064651,7.73796359776718,7.16122096936217,7.16122096936217,307624.217912691,0.0,1.0
2006-10-26,8.18,8.19,7.91,8.06,242900,7.86292450058826,7.87253687772835,7.60339031780601,7.74757597490726,252695.037304676,0.0,1.0
2006-10-27,7.96,8.2,7.88,8.19,171300,7.65145220350643,7.88214925486843,7.57455318638576,7.87253687772835,178207.739358958,0.0,1.0
2006-10-30,8.06,8.06,7.75,7.93,151400,7.74757597490726,7.74757597490726,7.44959228356468,7.62261507208618,157505.264091922,0.0,1.0
2006-10-31,7.96,8.17,7.9,8.1,108200,7.65145220350643,7.85331212344818,7.59377794066593,7.7860254834676,112563.207230819,0.0,1.0
2006-11-01,7.72,8.0,7.65,8.0,177300,7.42075515214443,7.68990171206676,7.35346851216384,7.68990171206676,184449.691700778,0.0,1.0
2006-11-02,7.72,8.01,6.702,7.82,493700,7.42075515214443,7.69951408920685,6.44221515928393,7.51687892354526,513608.645192747,0.0,1.0
2006-11-03,7.94,8.0,7.73,7.77,240200,7.63222744922626,7.68990171206676,7.43036752928451,7.46881703784484,249886.158750857,0.0,1.0
2006-11-06,7.81,7.92,7.77,7.82,261500,7.50726654640518,7.6130026949461,7.46881703784484,7.51687892354526,272045.089564317,0.0,1.0
2006-11-07,7.87,7.97,7.73,7.8,174500,7.56494080924568,7.66106458064651,7.43036752928451,7.49765416926509,181536.780607929,0.0,1.0
2006-11-08,7.94,7.97,7.75,7.82,103000,7.63222744922626,7.66106458064651,7.44959228356468,7.51687892354526,107153.515201242,0.0,1.0
2006-11-09,7.78,7.94,7.66,7.94,187100,7.47842941498493,7.63222744922626,7.36308088930393,7.63222744922626,194644.880525751,0.0,1.0
2006-11-10,8.0,8.0,7.67,7.76,182300,7.68990171206676,7.68990171206676,7.37269326644401,7.45920466070476,189651.318652295,0.0,1.0
2006-11-13,7.93,7.99,7.7501,7.88,250900,7.62261507208618,7.68028933492668,7.44968840733608,7.57455318638576,261017.640427102,0.0,1.0
2006-11-14,8.0,8.01,7.75,7.93,210900,7.68990171206676,7.69951408920685,7.44959228356468,7.62261507208618,219404.62481497,0.0,1.0
2006-11-15,8.34,8.36,7.91,8.0,357100,8.0167225348296,8.03594728910977,7.60339031780601,7.68990171206676,371500.196877314,0.0,1.0
2006-11-16,8.23,8.47,8.11,8.38,158000,7.91098638628868,8.14168343765069,7.79563786060768,8.05517204338993,164371.411667924,0.0,1.0
2006-11-17,7.9,8.23,7.75,8.23,132700,7.59377794066593,7.91098638628868,7.44959228356468,7.91098638628868,138051.17929325,0.0,1.0
2006-11-20,7.91,7.98,7.8,7.88,178800,7.60339031780601,7.6706769577866,7.49765416926509,7.57455318638576,186010.179786233,0.0,1.0
2006-11-21,8.15,8.17,7.88,7.88,111900,7.83408736916801,7.85331212344818,7.57455318638576,7.57455318638576,116412.411174941,0.0,1.0
2006-11-22,8.04,8.17,7.85,8.16,82000,7.7283512206271,7.85331212344818,7.54571605496551,7.8436997463081,85306.682004872,0.0,1.0
2006-11-24,7.95,8.01,7.82,7.96,42100,7.64183982636635,7.69951408920685,7.51687892354526,7.65145220350643,43797.6989317696,0.0,1.0
2006-11-27,7.45,7.91,7.3,7.89,336000,7.16122096936217,7.60339031780601,7.01703531226092,7.58416556352584,349549.331141915,0.0,1.0
2006-11-28,7.59,7.64,7.33,7.39,243300,7.29579424932334,7.34385613502376,7.04587244368117,7.10354670652167,253111.167460797,0.0,1.0
2006-11-29,7.86,7.93,7.62,7.65,169900,7.55532843210559,7.62261507208618,7.32463138074359,7.35346851216384,176751.283812534,0.0,1.0
2006-11-30,7.73,7.84,7.66,7.84,152900,7.43036752928451,7.53610367782543,7.36308088930393,7.53610367782543,159065.752177377,0.0,1.0
2006-12-01,7.74,7.78,7.48,7.73,241700,7.43997990642459,7.47842941498493,7.19005810078242,7.43036752928451,251446.646836312,0.0,1.0
2006-12-04,7.87,7.89,7.73,7.74,345600,7.56494080924568,7.58416556352584,7.43036752928451,7.43997990642459,359536.454888826,0.0,1.0
2006-12-05,8.0,8.02,7.8,7.86,142600,7.68990171206676,7.70912646634693,7.49765416926509,7.55532843210559,148350.400657253,0.0,1.0
2006-12-06,7.93,8.02,7.84,7.96,67000,7.62261507208618,7.70912646634693,7.53610367782543,7.65145220350643,69701.8011503222,0.0,1.0
2006-12-07,7.99,8.12,7.87,7.94,210000,7.68028933492668,7.80525023774776,7.56494080924568,7.63222744922626,218468.331963697,0.0,1.0
2006-12-08,7.98,8.03,7.79,7.98,169900,7.6706769577866,7.71873884348701,7.48804179212501,7.6706769577866,176751.283812533,0.0,1.0
2006-12-11,7.96,8.0,7.77,7.94,183300,7.65145220350643,7.68990171206676,7.46881703784484,7.63222744922626,190691.644042598,0.0,1.0
2006-12-12,7.98,8.0,7.84,7.98,97200,7.6706769577866,7.68990171206676,7.53610367782543,7.6706769577866,101119.627937482,0.0,1.0
2006-12-13,7.81,8.0,7.76,8.0,299700,7.50726654640518,7.68990171206676,7.45920466070476,7.68990171206676,311785.519473904,0.0,1.0
2006-12-14,7.91,8.01,7.81,7.85,105900,7.60339031780601,7.69951408920685,7.50726654640518,7.54571605496551,110170.458833121,0.0,1.0
2006-12-15,7.95,8.02,7.89,7.93,205700,7.64183982636635,7.70912646634693,7.58416556352584,7.62261507208618,213994.932785392,0.0,1.0
2006-12-18,7.19,7.9,7.15,7.8,306900,6.91129916372,7.59377794066593,6.87284965515967,7.49765416926509,319275.862284088,0.0,1.0
2006-12-19,7.33,7.33,7.1,7.15,205100,7.04587244368117,7.04587244368117,6.82478776945925,6.87284965515967,213370.73755121,0.0,1.0
2006-12-20,7.43,7.5,7.3,7.32,197500,7.14199621508201,7.20928285506259,7.01703531226092,7.03626006654109,205464.264584905,0.0,1.0
2006-12-21,7.26,7.52,7.21,7.45,130800,6.97858580370059,7.22850760934276,6.93052391800017,7.16122096936217,136074.561051674,0.0,1.0
2006-12-22,7.41,7.49,7.22,7.23,114100,7.12277146080184,7.19967047792251,6.94013629514025,6.94974867228034,118701.127033608,0.0,1.0
2006-12-26,7.48,7.57,7.38,7.4,121200,7.19005810078242,7.27656949504317,7.09393432938159,7.11315908366176,126087.437304762,0.0,1.0
2006-12-27,7.49,7.6,7.4,7.53,130100,7.19967047792251,7.30540662646342,7.11315908366176,7.23811998648284,135346.333278461,0.0,1.0
2006-12-28,7.4,7.5,7.39,7.5,82400,7.11315908366176,7.20928285506259,7.10354670652167,7.20928285506259,85722.8121609933,0.0,1.0
2006-12-29,7.51,7.51,7.35,7.37,181600,7.21889523220267,7.21889523220267,7.06509719796134,7.08432195224151,188923.090879082,0.0,1.0
2007-01-03,7.24,7.5,7.11,7.5,332000,6.95936104942042,7.20928285506259,6.83440014659934,7.20928285506259,345388.029580701,0.0,1.0
2007-01-04,7.34,7.37,7.1,7.24,188500,7.05548482082125,7.08432195224151,6.82478776945925,6.95936104942042,196101.336072175,0.0,1.0
2007-01-05,7.26,7.39,7.2,7.29,360300,6.97858580370059,7.10354670652167,6.92091154086009,7.00742293512084,374829.238126285,0.0,1.0
2007-01-08,7.2,7.29,7.07,7.29,232200,6.92091154086009,7.00742293512084,6.795950638039,7.00742293512084,241563.55562843,0.0,1.0
2007-01-09,7.63,7.68,7.19,7.19,262600,7.33424375788367,7.38230564358409,6.91129916372,6.91129916372,273189.447493651,0.0,1.0
2007-01-10,7.45,7.58,7.36,7.57,82700,7.16122096936217,7.28618187218326,7.07470957510142,7.27656949504317,86034.9097780843,0.0,1.0
2007-01-11,7.84,7.86,7.45,7.48,124100,7.53610367782543,7.55532843210559,7.16122096936217,7.19005810078242,129104.380936642,0.0,1.0
2007-01-12,7.79,7.94,7.75,7.86,115900,7.48804179212501,7.63222744922626,7.44959228356468,7.55532843210559,120573.712736154,0.0,1.0
2007-01-16,7.46,7.9,7.39,7.85,148300,7.17083334650226,7.59377794066593,7.10354670652167,7.54571605496551,154280.255381982,0.0,1.0
2007-01-17,7.38,7.53,7.35,7.42,275800,7.09393432938159,7.23811998648284,7.06509719796134,7.13238383794192,286921.742645655,0.0,1.0
2007-01-18,7.38,7.57,7.33,7.35,185800,7.09393432938159,7.27656949504317,7.04587244368117,7.06509719796134,193292.457518356,0.0,1.0
2007-01-19,7.43,7.5099,7.32,7.36,70100,7.14199621508201,7.21879910843127,7.03626006654109,7.07470957510142,72926.8098602625,0.0,1.0
2007-01-22,7.57,7.73,7.31,7.4,233700,7.27656949504317,7.43036752928451,7.026647689401,7.11315908366176,243124.043713885,0.0,1.0
2007-01-23,7.51,7.65,7.46,7.59,137600,7.21889523220267,7.35346851216384,7.17083334650226,7.29579424932334,143148.773705736,0.0,1.0
2007-01-24,7.55,7.62,7.33,7.5,73900,7.25734474076301,7.32463138074359,7.04587244368117,7.20928285506259,76880.0463434151,0.0,1.0
2007-01-25,7.33,7.58,7.25,7.58,199700,7.04587244368117,7.28618187218326,6.9689734265605,7.28618187218326,207752.980443572,0.0,1.0
2007-01-26,7.3,7.39,7.07,7.39,136600,7.01703531226092,7.10354670652167,6.795950638039,7.10354670652167,142108.448315433,0.0,1.0
2007-01-29,7.4,7.58,7.23,7.23,199400,7.11315908366176,7.28618187218326,6.94974867228034,6.94974867228034,207440.882826481,0.0,1.0
2007-01-30,7.33,7.5,7.32,7.45,61800,7.04587244368117,7.20928285506259,7.03626006654109,7.16122096936217,64292.109120745,0.0,1.0
2007-01-31,7.45,7.5,7.29,7.32,164200,7.16122096936217,7.20928285506259,7.00742293512084,7.03626006654109,170821.429087805,0.0,1.0
2007-02-01,7.51,7.54,7.36,7.5,60800,7.21889523220267,7.24773236362292,7.07470957510142,7.20928285506259,63251.7837304417,0.0,1.0
2007-02-02,7.57,7.63,7.44,7.5,252100,7.27656949504317,7.33424375788367,7.15160859222209,7.20928285506259,262266.030895466,0.0,1.0
2007-02-05,7.45,7.58,7.41,7.58,179500,7.16122096936217,7.28618187218326,7.12277146080184,7.28618187218326,186738.407559445,0.0,1.0
2007-02-06,7.72,7.94,7.4,7.48,588800,7.42075515214443,7.63222744922626,7.11315908366176,7.19005810078242,612543.589810593,0.0,1.0
2007-02-07,7.45,7.64,7.16,7.261,3529700,7.16122096936217,7.34385613502376,6.88246203229975,6.9795470414146,3672036.53015362,0.0,1.0
2007-02-08,7.96,8.05,7.41,7.46,739500,7.65145220350643,7.73796359776718,7.12277146080184,7.17083334650226,769320.626129303,0.0,1.0
2007-02-09,7.91,8.17,7.78,7.97,539900,7.60339031780601,7.85331212344818,7.47842941498493,7.66106458064651,561671.678224761,0.0,1.0
2007-02-12,7.87,8.0,7.65,7.92,264000,7.56494080924568,7.68990171206676,7.35346851216384,7.6130026949461,274645.903040076,0.0,1.0
2007-02-13,7.99,8.0,7.69,7.93,456300,7.68028933492668,7.68990171206676,7.39191802072418,7.62261507208618,474700.475595403,0.0,1.0
2007-02-14,7.86,7.99,7.82,7.97,142100,7.55532843210559,7.68028933492668,7.51687892354526,7.66106458064651,147830.237962101,0.0,1.0
2007-02-15,7.93,7.97,7.8,7.9,231000,7.62261507208618,7.66106458064651,7.49765416926509,7.59377794066593,240315.165160066,0.0,1.0
2007-02-16,8.0,8.0,7.881,7.96,280700,7.68990171206676,7.68990171206676,7.57551442409977,7.65145220350643,292019.337058141,0.0,1.0
2007-02-20,8.42,8.45,7.98,7.98,460100,8.09362155195027,8.12245868337052,7.6706769577866,7.6706769577866,478653.712078556,0.0,1.0
2007-02-21,8.27,8.57,8.2,8.43,483400,7.94943589484902,8.23780720905152,7.88214925486843,8.10323392909035,502893.293672623,0.0,1.0
2007-02-22,9.18,9.44,8.86,9.01,2586800,8.82416221459661,9.07408402023878,8.51656614611394,8.66075180321519,2691113.71963662,0.0,1.0
2007-02-23,9.5,9.64,9.1001,9.23,879200,9.13175828307928,9.26633156304045,8.74735932124734,8.87222410029703,914654.083154676,0.0,1.0
2007-02-26,9.21,9.59,9.06,9.59,621300,8.85299934601686,9.21826967734003,8.70881368891561,9.21826967734003,646354.164995451,0.0,1.0
2007-02-27,8.99,9.12,8.75,8.96,1016700,8.64152704893502,8.76648795175611,8.41082999757302,8.61268991751477,1057698.82432138,0.0,1.0
2007-02-28,9.01,9.08,8.92,8.95,784300,8.66075180321519,8.72803844319577,8.57424040895444,8.60307754037469,815927.203614892,0.0,1.0
2007-03-01,9.06,9.19,8.55,8.83,874400,8.70881368891561,8.83377459173669,8.21858245477135,8.48772901469369,909660.52128122,0.0,1.0
2007-03-02,9.26,9.4182,8.93,8.93,708100,8.90106123171728,9.0531290380734,8.58385278609452,8.58385278609452,736654.408873778,0.0,1.0
2007-03-05,9.16,9.25,8.91,9.04,941700,8.80493746031644,8.89144885457719,8.56462803181436,8.68958893463544,979674.420048634,0.0,1.0
2007-03-06,9.64,9.77,9.15,9.25,1309800,9.26633156304045,9.39129246586153,8.79532508317636,8.89144885457719,1362618.19621928,0.0,1.0
2007-03-07,9.42,9.73,9.3,9.7,572000,9.05485926595861,9.3528429573012,8.93951074027761,9.32400582588095,595066.123253497,0.0,1.0
2007-03-08,9.69,9.92,9.48,9.49,571900,9.31439344874087,9.53547812296279,9.11253352879911,9.1221459059392,594962.090714467,0.0,1.0
2007-03-09,9.77,9.886,9.58,9.69,344600,9.39129246586153,9.5027960406865,9.20865730019995,9.31439344874087,358496.129498523,0.0,1.0
2007-03-12,9.95,10.18,9.68,9.89,604500,9.56431525438304,9.78539992860495,9.30478107160078,9.50664099154254,628876.698438355,0.0,1.0
2007-03-13,9.47,9.95,9.4,9.87,457800,9.10292115165903,9.56431525438304,9.03563451167845,9.48741623726237,476260.963680858,0.0,1.0
2007-03-14,9.46,9.63,9.19,9.48,665000,9.09330877451895,9.25671918590037,8.83377459173669,9.11253352879911,691816.384551705,0.0,1.0
2007-03-15,9.73,9.73,9.44,9.44,243800,9.3528429573012,9.3528429573012,9.07408402023878,9.07408402023878,253631.330155949,0.0,1.0
2007-03-16,9.63,9.75,9.43,9.72,718800,9.25671918590037,9.37206771158137,9.0644716430987,9.34323058016112,747785.890550024,0.0,1.0
2007-03-19,9.71,9.85,9.59,9.71,457600,9.33361820302103,9.4681914829822,9.21826967734003,9.33361820302103,476052.898602798,0.0,1.0
2007-03-20,10.28,10.54,9.67,9.67,888200,9.88152370000579,10.131445505648,9.2951686944607,9.2951686944607,924017.011667406,0.0,1.0
2007-03-21,10.5,10.54,10.0,10.26,879600,10.0929959970876,10.131445505648,9.61237714008345,9.86229894572562,915070.2133108,0.0,1.0
2007-03-22,10.31,10.52,10.23,10.5,697100,9.91036083142604,10.1122207513678,9.83346181430537,10.0929959970876,725210.829580442,0.0,1.0
2007-03-23,10.34,10.43,10.22,10.35,225600,9.93919796284629,10.025709357107,9.82384943716529,9.94881033998637,234697.408052428,0.0,1.0
2007-03-26,10.79,10.86,10.35,10.38,428200,10.37175493415,10.4390415741306,9.94881033998637,9.97764747140663,445467.332127882,0.0,1.0
2007-03-27,10.73,10.9,10.56,10.81,551100,10.3140806713095,10.477491082691,10.1506702599281,10.3909796884302,573323.322596161,0.0,1.0
2007-03-28,10.5,10.68,10.3,10.65,218000,10.0929959970876,10.2660187856091,9.90074845428596,10.2371816541889,226790.935086124,0.0,1.0
2007-03-29,10.63,10.8,10.4,10.64,180100,10.2179568999087,10.3813673112901,9.99687222568679,10.2275692770488,187362.602793628,0.0,1.0
2007-03-30,10.52,10.8,10.4,10.66,346500,10.1122207513678,10.3813673112901,9.99687222568679,10.246794031329,360472.747740099,0.0,1.0
2007-04-02,10.26,10.3,9.63,10.13,1078800,9.86229894572562,9.90074845428596,9.25671918590037,9.73733804290454,1122303.03105922,0.0,1.0
2007-04-03,10.57,10.66,10.21,10.26,733100,10.1602826370682,10.246794031329,9.81423706002521,9.86229894572562,762662.543631362,0.0,1.0
2007-04-04,10.66,10.78,10.46,10.59,568600,10.246794031329,10.36214255701,10.0545464885273,10.1795073913484,591529.016926464,0.0,1.0
2007-04-05,10.59,10.79,10.5,10.68,267200,10.1795073913484,10.37175493415,10.0929959970876,10.2660187856091,277974.944289046,0.0,1.0
2007-04-09,10.77,11.06,10.56,10.62,933800,10.3525301798699,10.6312891169323,10.1506702599281,10.2083445227686,971455.849465235,0.0,1.0
2007-04-10,10.65,10.75,10.53,10.75,220500,10.2371816541889,10.3333054255897,10.1218331285079,10.3333054255897,229391.748561881,0.0,1.0
2007-04-11,10.68,10.83,10.57,10.68,274100,10.2660187856091,10.4102044427104,10.1602826370682,10.2660187856091,285153.18948214,0.0,1.0
2007-04-12,10.92,10.99,10.53,10.67,359100,10.4967158369711,10.5640024769517,10.1218331285079,10.256406408469,373580.847657922,0.0,1.0
2007-04-13,11.05,11.19,10.9,10.9,295900,10.6216767397922,10.7562500197534,10.477491082691,10.477491082691,307832.282990752,0.0,1.0
2007-04-16,11.16,11.36,11.05,11.11,621200,10.7274128883331,10.9196604311348,10.6216767397922,10.6793510026327,646250.132456423,0.0,1.0
2007-04-17,11.18,11.33,11.07,11.2,370500,10.7466376426133,10.8908232997146,10.6409014940724,10.7658623968935,385440.557107379,0.0,1.0
2007-04-18,11.17,11.35,11.08,11.15,275800,10.7370252654732,10.9100480539947,10.6505138712125,10.7178005111931,286921.742645655,0.0,1.0
2007-04-19,11.01,11.28,10.7,11.05,481300,10.5832272312319,10.8427614140141,10.2852435398893,10.6216767397922,500708.610352986,0.0,1.0
2007-04-20,11.09,11.19,11.03,11.1,260400,10.6601262483525,10.7562500197534,10.602451985512,10.6697386254926,270900.731634985,0.0,1.0
2007-04-23,11.35,11.38,11.06,11.09,317200,10.9100480539947,10.938885185415,10.6312891169323,10.6601262483525,329991.213804213,0.0,1.0
2007-04-24,11.15,11.5,11.07,11.42,254200,10.7178005111931,11.054233711096,10.6409014940724,10.9773346939753,264450.714215102,0.0,1.0
2007-04-25,11.28,11.44,11.14,11.2,287000,10.8427614140141,10.9965594482555,10.708188134053,10.7658623968935,298573.387017053,0.0,1.0
2007-04-26,11.31,11.44,11.16,11.27,230400,10.8715985454344,10.9965594482555,10.7274128883331,10.8331490368741,239690.969925884,0.0,1.0
2007-04-27,11.42,11.44,11.06,11.3,465800,10.9773346939753,10.9965594482555,10.6312891169323,10.8619861682943,484583.566803285,0.0,1.0
2007-04-30,11.51,11.56,11.23,11.43,528300,11.0638460882361,11.1119079739365,10.7946995283137,10.9869470711154,549603.90369724,0.0,1.0
2007-05-01,9.17,11.49,8.78,11.35,2618800,8.81454983745653,11.0446213339559,8.43966712899327,10.9100480539947,2724404.13212633,0.0,1.0
2007-05-02,9.02,9.2,8.8101,9.17,877100,8.67036418035527,8.84338696887678,8.46860038418492,8.81454983745653,912469.39983504,0.0,1.0
2007-05-03,8.79,9.05,8.75,9.05,688400,8.44927950613335,8.69920131177553,8.41082999757302,8.69920131177553,716159.998684804,0.0,1.0
2007-05-04,8.2,8.93,8.17,8.88,997200,7.88214925486843,8.58385278609452,7.85331212344818,8.53579090039411,1037412.47921047,0.0,1.0
2007-05-07,8.56,8.74,8.2,8.28,1166300,8.22819483191144,8.40121762043294,7.88214925486843,7.9590482719891,1213331.50271076,0.0,1.0
2007-05-08,8.51,8.87,8.4,8.69,845500,8.18013294621102,8.52617852325402,8.0743967976701,8.35315573473252,879595.117501454,0.0,1.0
2007-05-09,9.02,9.2,8.6212,8.8,1096300,8.67036418035527,8.84338696887678,8.28702258000875,8.45889188327344,1140508.72538953,0.0,1.0
2007-05-10,8.97,9.08,8.76,9.04,816600,8.62230229465486,8.72803844319577,8.4204423747131,8.68958893463544,849529.713721688,0.0,1.0
2007-05-11,9.02,9.11,8.98,9.02,291400,8.67036418035527,8.75687557461602,8.63191467179494,8.67036418035527,303150.818734387,0.0,1.0
2007-05-14,9.02,9.09,8.96,9.04,425300,8.67036418035527,8.73765082033586,8.61268991751477,8.68958893463544,442450.388496001,0.0,1.0
2007-05-15,9.19,9.41,8.95,9.01,720300,8.83377459173669,9.04524688881853,8.60307754037469,8.66075180321519,749346.378635479,0.0,1.0
2007-05-16,9.16,9.364,8.85,9.25,369400,8.80493746031644,9.00102995397415,8.50695376897386,8.89144885457719,384296.199178045,0.0,1.0
2007-05-17,8.88,9.15,8.78,9.15,525600,8.53579090039411,8.79532508317636,8.43966712899327,8.79532508317636,546795.025143423,0.0,1.0
2007-05-18,8.87,8.98,8.78,8.89,417400,8.52617852325402,8.63191467179494,8.43966712899327,8.54540327753419,434231.817912605,0.0,1.0
2007-05-21,8.88,8.9,8.71,8.87,230700,8.53579090039411,8.55501565467427,8.37238048901269,8.52617852325402,240003.067542975,0.0,1.0
2007-05-22,8.89,9.08,8.74,8.74,379500,8.54540327753419,8.72803844319577,8.40121762043294,8.40121762043294,394803.485620109,0.0,1.0
2007-05-23,8.8,8.97,8.764,8.88,504400,8.45889188327344,8.62230229465486,8.42428732556914,8.53579090039411,524740.126868993,0.0,1.0
2007-05-24,8.49,8.86,8.33,8.76,650600,8.16090819193085,8.51656614611394,8.00711015768952,8.4204423747131,676835.698931338,0.0,1.0
2007-05-25,8.72,8.8,8.44,8.51,784800,8.38199286615277,8.45889188327344,8.11284630623043,8.18013294621102,816447.366310043,0.0,1.0
2007-05-29,8.51,8.8,8.44,8.77,535600,8.18013294621102,8.45889188327344,8.11284630623043,8.43005475185319,557198.279046457,0.0,1.0
2007-05-30,8.25,8.57,8.08,8.42,1341200,7.93021114056885,8.23780720905152,7.76680072918743,8.09362155195027,1395284.41347481,0.0,1.0
2007-05-31,8.54,8.58,8.18,8.18,604600,8.20897007763127,8.2474195861916,7.86292450058826,7.86292450058826,628980.730977385,0.0,1.0
2007-06-01,8.84,8.99,8.65,8.65,575600,8.49734139183377,8.64152704893502,8.31470622617219,8.31470622617219,598811.29465859,0.0,1.0
2007-06-04,8.84,8.96,8.62,8.86,425500,8.49734139183377,8.61268991751477,8.28586909475194,8.51656614611394,442658.453574062,0.0,1.0
2007-06-05,8.71,8.85,8.51,8.85,352300,8.37238048901269,8.50695376897386,8.18013294621102,8.50695376897386,366506.635003858,0.0,1.0
2007-06-06,8.8,8.85,8.55,8.62,776700,8.45889188327344,8.50695376897386,8.21858245477135,8.28586909475194,808020.730648586,0.0,1.0
2007-06-07,8.56,8.8,8.51,8.74,446900,8.22819483191144,8.45889188327344,8.18013294621102,8.40121762043294,464921.416926552,0.0,1.0
2007-06-08,8.67,8.69,8.51,8.57,284100,8.33393098045235,8.35315573473252,8.18013294621102,8.23780720905152,295556.443385173,0.0,1.0
2007-06-11,9.28,9.33,8.55,8.63,968800,8.92028598599744,8.96834787169786,8.21858245477135,8.29548147189202,1007867.23812585,0.0,1.0
2007-06-12,9.15,9.37,9.07,9.22,731700,8.79532508317636,9.0067973802582,8.71842606605569,8.86261172315695,761206.088084937,0.0,1.0
2007-06-13,9.1,9.29,9.05,9.15,1183100,8.74726319747594,8.92989836313753,8.69920131177553,8.79532508317636,1230808.96926785,0.0,1.0
2007-06-14,9.09,9.35,9.08,9.11,352800,8.73765082033586,8.98757262597803,8.72803844319577,8.75687557461602,367026.79769901,0.0,1.0
2007-06-15,9.2,9.29,9.09,9.26,473600,8.84338696887678,8.92989836313753,8.73765082033586,8.90106123171728,492698.104847651,0.0,1.0
2007-06-18,9.06,9.18,8.77,8.96,261400,8.70881368891561,8.82416221459661,8.43005475185319,8.61268991751477,271941.057025287,0.0,1.0
2007-06-19,9.24,9.3,8.96,9.04,236800,8.88183647743711,8.93951074027761,8.61268991751477,8.68958893463544,246349.052423825,0.0,1.0
2007-06-20,9.16,9.43,9.14,9.3,848200,8.80493746031644,9.0644716430987,8.78571270603628,8.93951074027761,882403.996055274,0.0,1.0
2007-06-21,9.04,9.19,8.86,9.15,297700,8.68958893463544,8.83377459173669,8.51656614611394,8.79532508317636,309704.868693297,0.0,1.0
2007-06-22,8.78,9.08,8.78,9.02,2333200,8.43966712899327,8.72803844319577,8.43966712899327,8.67036418035527,2427287.2006557,0.0,1.0
2007-06-25,8.73,8.93,8.56,8.75,455300,8.39160524329285,8.58385278609452,8.22819483191144,8.41082999757302,473660.1502051,0.0,1.0
2007-06-26,8.99,9.01,8.67,8.78,312500,8.64152704893502,8.66075180321519,8.33393098045235,8.43966712899327,325101.684469787,0.0,1.0
2007-06-27,9.15,9.42,9.07,9.42,1044700,8.79532508317636,9.05485926595861,8.71842606605569,9.05485926595861,1086827.93524988,0.0,1.0
2007-06-28,9.07,9.19,8.93,9.17,221100,8.71842606605569,8.83377459173669,8.58385278609452,8.81454983745653,230015.943796063,0.0,1.0
2007-06-29,9.01,9.19,8.92,9.12,452200,8.66075180321519,8.83377459173669,8.57424040895444,8.76648795175611,470435.14149516,0.0,1.0
2007-07-02,9.15,9.16,8.98,9.1,359700,8.79532508317636,8.80493746031644,8.63191467179494,8.74726319747594,374205.042892103,0.0,1.0
2007-07-03,9.15,9.16,9.01,9.16,146700,8.79532508317636,8.80493746031644,8.66075180321519,8.80493746031644,152615.734757497,0.0,1.0
2007-07-05,9.26,9.27,9.02,9.18,285700,8.90106123171728,8.91067360885736,8.67036418035527,8.82416221459661,297220.964009658,0.0,1.0
2007-07-06,9.22,9.29,9.04,9.24,169200,8.86261172315695,8.92989836313753,8.68958893463544,8.88183647743711,176023.056039321,0.0,1.0
2007-07-09,9.08,9.23,8.94,9.22,125400,8.72803844319577,8.87222410029703,8.59346516323461,8.86261172315695,130456.803944036,0.0,1.0
2007-07-10,8.76,9.08,8.73,9.08,187200,8.4204423747131,8.72803844319577,8.39160524329285,8.72803844319577,194748.913064781,0.0,1.0
2007-07-11,8.84,8.89,8.66,8.79,221000,8.49734139183377,8.54540327753419,8.32431860331227,8.44927950613335,229911.911257033,0.0,1.0
2007-07-12,8.79,8.94,8.7399,8.8,434500,8.44927950613335,8.59346516323461,8.40112149666154,8.45889188327344,452021.382086792,0.0,1.0
2007-07-13,8.89,8.92,8.7,8.79,324400,8.54540327753419,8.57424040895444,8.3627681118726,8.44927950613335,337481.556614396,0.0,1.0
2007-07-16,8.61,8.89,8.46,8.88,419500,8.27625671761185,8.54540327753419,8.1320710605106,8.53579090039411,436416.501232242,0.0,1.0
2007-07-17,8.75,8.84,8.61,8.61,315300,8.41082999757302,8.49734139183377,8.27625671761185,8.27625671761185,328014.595562636,0.0,1.0
2007-07-18,8.64,8.74,8.46,8.72,155400,8.3050938490321,8.40121762043294,8.1320710605106,8.38199286615277,161666.565653136,0.0,1.0
2007-07-19,8.65,8.72,8.48,8.64,327700,8.31470622617219,8.38199286615277,8.15129581479077,8.3050938490321,340914.630402397,0.0,1.0
2007-07-20,8.23,8.71,8.03,8.63,415600,7.91098638628868,8.37238048901269,7.71873884348701,8.29548147189202,432359.232210059,0.0,1.0
2007-07-23,8.25,8.49,8.16,8.28,171500,7.93021114056885,8.16090819193085,7.8436997463081,7.9590482719891,178415.804437019,0.0,1.0
2007-07-24,8.02,8.26,7.91,8.19,328700,7.70912646634693,7.93982351770893,7.60339031780601,7.87253687772835,341954.9557927,0.0,1.0
2007-07-25,8.14,8.22,7.76,8.07,380900,7.82447499202793,7.9013740091486,7.45920466070476,7.75718835204735,396259.941166534,0.0,1.0
2007-07-26,8.08,8.18,7.91,8.05,358700,7.76680072918743,7.86292450058826,7.60339031780601,7.73796359776718,373164.7175018,0.0,1.0
2007-07-27,7.82,8.1,7.7,8.07,608500,7.51687892354526,7.7860254834676,7.40153039786426,7.75718835204735,633037.999999568,0.0,1.0
2007-07-30,7.88,8.03,7.44,7.86,556200,7.57455318638576,7.71873884348701,7.15160859222209,7.55532843210559,578628.982086705,0.0,1.0
2007-07-31,7.83,8.65,7.78,8.12,1162400,7.52649130068534,8.31470622617219,7.47842941498493,7.80525023774776,1209274.23368858,0.0,1.0
2007-08-01,7.95,8.01,7.73,7.82,385100,7.64183982636635,7.69951408920685,7.43036752928451,7.51687892354526,400629.307805807,0.0,1.0
2007-08-02,7.84,7.87,7.5,7.75,865400,7.53610367782543,7.56494080924568,7.20928285506259,7.44959228356468,900297.59276849,0.0,1.0
2007-08-03,7.72,8.0,7.67,7.87,812200,7.42075515214443,7.68990171206676,7.37269326644401,7.56494080924568,844952.282004353,0.0,1.0
2007-08-06,7.85,7.93,7.63,7.74,503500,7.54571605496551,7.62261507208618,7.33424375788367,7.43997990642459,523803.83401772,0.0,1.0
2007-08-07,7.46,7.86,7.4,7.79,783500,7.17083334650226,7.55532843210559,7.11315908366176,7.48804179212501,815094.943302648,0.0,1.0
2007-08-08,7.08,7.69,7.04,7.52,1532600,6.80556301517908,7.39191802072418,6.76711350661875,7.22850760934276,1594402.69317886,0.0,1.0
2007-08-09,6.44,7.05,6.3,7.04,1581000,6.19037087821374,6.77672588375883,6.05579759825258,6.76711350661875,1644754.44206955,0.0,1.0
2007-08-10,7.28,7.66,6.3,6.36,878300,6.99781055798075,7.36308088930393,6.05579759825258,6.11347186109308,913717.790303404,0.0,1.0
2007-08-13,7.5,7.65,7.36,7.36,426500,7.20928285506259,7.35346851216384,7.07470957510142,7.07470957510142,443698.778964365,0.0,1.0
2007-08-14,7.54,7.63,7.42,7.5,281500,7.24773236362292,7.33424375788367,7.13238383794192,7.20928285506259,292851.597370384,0.0,1.0
2007-08-15,7.45,7.64,7.36,7.5,317900,7.16122096936217,7.34385613502376,7.07470957510142,7.20928285506259,330719.441577425,0.0,1.0
2007-08-16,7.61,7.72,7.15,7.41,514700,7.31501900360351,7.42075515214443,6.87284965515967,7.12277146080184,535455.478389117,0.0,1.0
2007-08-17,7.11,7.99,7.03,7.91,538400,6.83440014659934,7.68028933492668,6.75750112947867,7.60339031780601,560111.190139305,0.0,1.0
2007-08-20,7.1,7.3,6.79,7.13,674200,6.82478776945925,7.01703531226092,6.52680407811666,6.8536249008795,701387.378142496,0.0,1.0
2007-08-21,7.05,7.16,7.02,7.14,492000,6.77672588375883,6.88246203229975,6.74788875233858,6.86323727801958,511840.092029232,0.0,1.0
2007-08-22,7.12,7.15,6.83,7.1,417600,6.84401252373942,6.87284965515967,6.565253586677,6.82478776945925,434439.882990665,0.0,1.0
2007-08-23,7.21,7.35,7.02,7.34,208000,6.93052391800017,7.06509719796134,6.74788875233858,7.05548482082125,216387.68118309,0.0,1.0
2007-08-24,7.31,7.41,6.9,7.24,184300,7.026647689401,7.12277146080184,6.63254022665758,6.95936104942042,191731.969432901,0.0,1.0
2007-08-27,7.2,7.35,7.15,7.3,153800,6.92091154086009,7.06509719796134,6.87284965515967,7.01703531226092,160002.04502865,0.0,1.0
2007-08-28,7.04,7.25,7.0,7.18,211600,6.76711350661875,6.9689734265605,6.72866399805842,6.90168678657992,220132.852588182,0.0,1.0
2007-08-29,7.31,7.31,6.93,7.07,226000,7.026647689401,7.026647689401,6.66137735807783,6.795950638039,235113.53820855,0.0,1.0
2007-08-30,7.1,7.36,7.05,7.23,162000,6.82478776945925,7.07470957510142,6.77672588375883,6.94974867228034,168532.713229137,0.0,1.0
2007-08-31,7.14,7.35,7.0,7.18,197300,6.86323727801958,7.06509719796134,6.72866399805842,6.90168678657992,205256.199506845,0.0,1.0
2007-09-04,7.04,7.35,7.0,7.12,226400,6.76711350661875,7.06509719796134,6.72866399805842,6.84401252373942,235529.668364671,0.0,1.0
2007-09-05,7.06,7.15,6.94,6.98,251400,6.78633826089892,6.87284965515967,6.67098973521792,6.70943924377825,261537.803122254,0.0,1.0
2007-09-06,7.43,7.48,7.1,7.1,286100,7.14199621508201,7.19005810078242,6.82478776945925,6.82478776945925,297637.094165779,0.0,1.0
2007-09-07,7.2,7.33,7.1,7.33,240300,6.92091154086009,7.04587244368117,6.82478776945925,7.04587244368117,249990.191289887,0.0,1.0
2007-09-10,7.4,7.48,7.01,7.23,346000,7.11315908366176,7.19005810078242,6.7382763751985,6.94974867228034,359952.585044947,0.0,1.0
2007-09-11,7.68,7.7,7.4,7.42,688100,7.38230564358409,7.40153039786426,7.11315908366176,7.13238383794192,715847.901067713,0.0,1.0
2007-09-12,7.76,7.8,7.59,7.67,652800,7.45920466070476,7.49765416926509,7.29579424932334,7.37269326644401,679124.414790005,0.0,1.0
2007-09-13,8.0,8.07,7.7,7.78,303000,7.68990171206676,7.75718835204735,7.40153039786426,7.47842941498493,315218.593261905,0.0,1.0
2007-09-14,8.09,8.09,7.85,7.99,278400,7.77641310632751,7.77641310632751,7.54571605496551,7.68028933492668,289626.588660444,0.0,1.0
2007-09-17,8.01,8.05,7.95,8.04,254300,7.69951408920685,7.73796359776718,7.64183982636635,7.7283512206271,264554.746754133,0.0,1.0
2007-09-18,8.51,8.54,7.96,8.04,417200,8.18013294621102,8.20897007763127,7.65145220350643,7.7283512206271,434023.752834544,0.0,1.0
2007-09-19,8.49,8.79,8.26,8.6,498200,8.16090819193085,8.44927950613335,7.93982351770893,8.26664434047177,518290.109449113,0.0,1.0
2007-09-20,8.64,8.93,8.267,8.45,832400,8.3050938490321,8.58385278609452,7.94655218170699,8.12245868337052,865966.854888482,0.0,1.0
2007-09-21,8.77,8.86,8.61,8.72,918200,8.43005475185319,8.51656614611394,8.27625671761185,8.38199286615277,955226.773376505,0.0,1.0
2007-09-24,8.82,8.86,8.71,8.76,247900,8.47811663755361,8.51656614611394,8.37238048901269,8.4204423747131,257896.664256192,0.0,1.0
2007-09-25,8.87,8.9788,8.64,8.75,427200,8.52617852325402,8.63076118653813,8.3050938490321,8.41082999757302,444427.006737577,0.0,1.0
2007-09-26,9.08,9.08,8.84,8.91,361400,8.72803844319577,8.72803844319577,8.49734139183377,8.56462803181436,375973.596055619,0.0,1.0
2007-09-27,9.16,9.16,8.8,9.08,408900,8.80493746031644,8.80493746031644,8.45889188327344,8.72803844319577,425389.052095026,0.0,1.0
2007-09-28,8.8,9.15,8.73,9.13,382600,8.45889188327344,8.79532508317636,8.39160524329285,8.77610032889619,398028.494330049,0.0,1.0
2007-10-01,8.81,8.85,8.74,8.8,322000,8.46850426041352,8.50695376897386,8.40121762043294,8.45889188327344,334984.775677668,0.0,1.0
2007-10-02,8.71,8.89,8.63,8.79,197900,8.37238048901269,8.54540327753419,8.29548147189202,8.44927950613335,205880.394741026,0.0,1.0
2007-10-03,8.48,8.72,8.42,8.64,426400,8.15129581479077,8.38199286615277,8.09362155195027,8.3050938490321,443594.746425334,0.0,1.0
2007-10-04,8.6,8.65,8.44,8.53,305600,8.26664434047177,8.31470622617219,8.11284630623043,8.19935770049118,317923.439276694,0.0,1.0
2007-10-05,8.7299,9.4,8.71,9.19,2251100,8.39150911952146,9.03563451167845,8.37238048901269,8.83377459173669,2341876.4861118,0.0,1.0
2007-10-08,8.95,9.0,8.75,8.75,386900,8.60307754037469,8.65113942607511,8.41082999757302,8.41082999757302,402501.893508353,0.0,1.0
2007-10-09,8.85,8.95,8.77,8.95,386400,8.50695376897386,8.60307754037469,8.43005475185319,8.60307754037469,401981.730813202,0.0,1.0
2007-10-10,9.0,9.0,8.84,8.85,237900,8.65113942607511,8.65113942607511,8.49734139183377,8.50695376897386,247493.410353159,0.0,1.0
2007-10-11,8.92,9.09,8.81,9.05,332300,8.57424040895444,8.73765082033586,8.46850426041352,8.69920131177553,345700.127197792,0.0,1.0
2007-10-12,9.03,9.03,8.82,8.95,168500,8.67997655749536,8.67997655749536,8.47811663755361,8.60307754037469,175294.828266109,0.0,1.0
2007-10-15,8.9,9.02,8.63,9.01,287900,8.55501565467427,8.67036418035527,8.29548147189202,8.66075180321519,299509.679868325,0.0,1.0
2007-10-16,8.86,8.89,8.65,8.86,168800,8.51656614611394,8.54540327753419,8.31470622617219,8.51656614611394,175606.9258832,0.0,1.0
2007-10-17,8.95,9.26,8.6,8.95,747700,8.60307754037469,8.90106123171728,8.26664434047177,8.60307754037469,777851.29432979,0.0,1.0
2007-10-18,9.18,9.18,8.9302,8.95,289600,8.82416221459661,8.82416221459661,8.58404503363733,8.60307754037469,301278.233031841,0.0,1.0
2007-10-19,8.87,9.17,8.68,9.17,376000,8.52617852325402,8.81454983745653,8.34354335759244,8.81454983745653,391162.346754047,0.0,1.0
2007-10-22,9.02,9.07,8.42,8.78,351700,8.67036418035527,8.71842606605569,8.09362155195027,8.43966712899327,365882.439769677,0.0,1.0
2007-10-23,9.11,9.17,8.94,9.07,248200,8.75687557461602,8.81454983745653,8.59346516323461,8.71842606605569,258208.761873283,0.0,1.0
2007-10-24,9.18,9.19,8.93,9.04,255000,8.82416221459661,8.83377459173669,8.58385278609452,8.68958893463544,265282.974527346,0.0,1.0
2007-10-25,9.22,9.36,9.08,9.17,209300,8.86261172315695,8.99718500311811,8.72803844319577,8.81454983745653,217740.104190484,0.0,1.0
2007-10-26,9.66,9.75,9.03,9.08,562700,9.28555631732062,9.37206771158137,8.67997655749536,8.72803844319577,585391.097123676,0.0,1.0
2007-10-29,10.15,10.59,9.95,10.1,980500,9.7565627971847,10.1795073913484,9.56431525438304,9.70850091148429,1020039.0451924,0.0,1.0
2007-10-30,10.17,10.25,9.77,10.15,1289300,9.77578755146487,9.85268656858554,9.39129246586153,9.7565627971847,1341291.52571807,0.0,1.0
2007-10-31,10.35,10.35,10.05,10.23,671900,9.94881033998637,9.94881033998637,9.66043902578387,9.83346181430537,698994.629744799,0.0,1.0
2007-11-01,10.25,10.32,9.81,10.0,752000,9.85268656858554,9.91997320856612,9.42974197442187,9.61237714008345,782324.693508094,0.0,1.0
2007-11-02,10.18,10.4,10.06,10.27,850600,9.78539992860495,9.99687222568679,9.67005140292395,9.87191132286571,884900.776992002,0.0,1.0
2007-11-05,10.02,10.27,9.8,10.0,410200,9.63160189436362,9.87191132286571,9.42012959728178,9.61237714008345,426741.475102421,0.0,1.0
2007-11-06,10.09,10.15,9.82,9.97,374400,9.6988885343442,9.7565627971847,9.43935435156195,9.5835400086632,389497.826129562,0.0,1.0
2007-11-07,9.71,9.95,9.53,9.9,472800,9.33361820302103,9.56431525438304,9.16059541449953,9.51625336868262,491865.844535408,0.0,1.0
2007-11-08,9.9,9.99,9.52,9.78,349600,9.51625336868262,9.60276476294337,9.15098303735945,9.40090484300162,363697.75645004,0.0,1.0
2007-11-09,9.61,9.82,9.57,9.78,454700,9.2374944316202,9.43935435156195,9.19904492305987,9.40090484300162,473035.954970918,0.0,1.0
2007-11-12,9.68,10.0,9.5,9.58,313100,9.30478107160078,9.61237714008345,9.13175828307928,9.20865730019995,325725.879703969,0.0,1.0
2007-11-13,9.74,9.976,9.13,9.75,552300,9.36245533444128,9.58930743494725,8.77610032889619,9.37206771158137,574571.713064522,0.0,1.0
2007-11-14,9.66,9.775,9.57,9.77,239600,9.28555631732062,9.39609865443158,9.19904492305987,9.39129246586153,249261.963516675,0.0,1.0
2007-11-15,9.48,9.67,9.38,9.63,195300,9.11253352879911,9.2951686944607,9.01640975739828,9.25671918590037,203175.548726238,0.0,1.0
2007-11-16,9.3,9.56,9.13,9.5,378600,8.93951074027761,9.18943254591978,8.77610032889619,9.13175828307928,393867.192768836,0.0,1.0
2007-11-19,9.14,9.31,9.09,9.22,259500,8.78571270603628,8.9491231174177,8.73765082033586,8.86261172315695,269964.438783711,0.0,1.0
2007-11-20,9.12,9.29,8.93,9.12,367400,8.76648795175611,8.92989836313753,8.58385278609452,8.76648795175611,382215.548397439,0.0,1.0
2007-11-21,8.93,9.25,8.91,9.05,203700,8.58385278609452,8.89144885457719,8.56462803181436,8.69920131177553,211914.282004786,0.0,1.0
2007-11-23,9.06,9.13,8.77,9.02,135900,8.70881368891561,8.77610032889619,8.43005475185319,8.67036418035527,141380.220542221,0.0,1.0
2007-11-26,8.77,9.12,8.73,9.04,211800,8.43005475185319,8.76648795175611,8.39160524329285,8.68958893463544,220340.917666242,0.0,1.0
2007-11-27,8.79,8.93,8.73,8.79,187500,8.44927950613335,8.58385278609452,8.39160524329285,8.44927950613335,195061.010681872,0.0,1.0
2007-11-28,9.1,9.3,8.87,8.87,507400,8.74726319747594,8.93951074027761,8.52617852325402,8.52617852325402,527861.103039903,0.0,1.0
2007-11-29,9.1,9.25,9.02,9.1,1212200,8.74726319747594,8.89144885457719,8.67036418035527,8.74726319747594,1261082.43812568,0.0,1.0
2007-11-30,9.29,9.52,9.01,9.26,671800,8.92989836313753,9.15098303735945,8.66075180321519,8.90106123171728,698890.597205768,0.0,1.0
2007-12-03,11.01,11.29,9.8,9.8,1447000,10.5832272312319,10.8523737911542,9.42012959728178,9.42012959728178,1505350.8397689,0.0,1.0
2007-12-04,12.15,12.24,10.67,10.91,1768500,11.6790382252014,11.7655496194621,10.256406408469,10.487103459831,1839815.45275142,0.0,1.0
2007-12-05,12.23,12.448,12.0,12.07,1073100,11.7559372423221,11.9654870639759,11.5348525681001,11.6021392080807,1116373.17633449,0.0,1.0
2007-12-06,12.0,12.2899,11.93,12.18,731500,11.5348525681001,11.8135153813912,11.4675659281196,11.7078753566216,760998.023006879,0.0,1.0
2007-12-07,12.2,12.25,11.87,11.89,550800,11.7271001109018,11.7751619966022,11.4098916652791,11.4291164195592,573011.224979068,0.0,1.0
2007-12-10,12.23,12.3,12.05,12.21,498300,11.7559372423221,11.8232238823026,11.5829144538006,11.7367124880419,518394.141988141,0.0,1.0
2007-12-11,12.07,12.6,11.96,12.27,707500,11.6021392080807,12.1115951965052,11.4964030595398,11.7943867508824,736030.213639598,0.0,1.0
2007-12-12,11.81,12.49,11.59,12.38,636600,11.3522174024386,12.0058590479642,11.1407451053567,11.9001228994233,662271.143467089,0.0,1.0
2007-12-13,11.91,11.95,11.46,11.69,360700,11.4483411738394,11.4867906823997,11.0157842025356,11.2368688767576,375245.368282406,0.0,1.0
2007-12-14,11.46,11.83,11.38,11.75,224200,11.0157842025356,11.3714421567187,10.938885185415,11.2945431395981,233240.952506004,0.0,1.0
2007-12-17,11.52,11.76,11.12,11.38,444900,11.0734584653761,11.3041555167381,10.6889633797728,10.938885185415,462840.766145947,0.0,1.0
2007-12-18,11.89,11.92,11.46,11.63,475600,11.4291164195592,11.4579535509795,11.0157842025356,11.1791946139171,494778.755628259,0.0,1.0
2007-12-19,11.88,12.21,11.58,11.85,396900,11.4195040424191,11.7367124880419,11.1311327282166,11.3906669109989,412905.147411388,0.0,1.0
2007-12-20,12.19,12.2,11.68,11.98,638600,11.7174877337617,11.7271001109018,11.2272564996175,11.51562781382,664351.7942477,0.0,1.0
2007-12-21,12.8,13.11,12.31,12.33,1805600,12.3038427393068,12.6018264306494,11.8328362594427,11.8520610137229,1878411.52473167,0.0,1.0
2007-12-24,13.0,13.08,12.8,12.8,227900,12.4960902821085,12.5729892992292,12.3038427393068,12.3038427393068,237090.156450126,0.0,1.0
2007-12-26,13.24,13.35,12.62,12.99,777300,12.7267873334705,12.8325234820114,12.1308199507853,12.4864779049684,808644.925882768,0.0,1.0
2007-12-27,13.15,13.29,12.9,13.24,390700,12.6402759392097,12.7748492191709,12.3999665107077,12.7267873334705,406455.129991507,0.0,1.0
2007-12-28,12.97,13.29,12.94,13.23,355200,12.4672531506882,12.7748492191709,12.438416019268,12.7171749563304,369523.578635739,0.0,1.0
2007-12-31,13.3,13.49,12.9,12.93,789200,12.784461596311,12.9670967619726,12.3999665107077,12.4288036421279,821024.798027377,0.0,1.0
2008-01-02,13.15,13.64,12.94,13.4,807600,12.6402759392097,13.1112824190738,12.438416019268,12.8805853677118,840166.785208962,0.0,1.0
2008-01-03,12.88,13.4,12.86,13.15,611900,12.3807417564275,12.8805853677118,12.3615170021473,12.6402759392097,636575.106326599,0.0,1.0
2008-01-04,12.27,12.83,12.23,12.71,611700,11.7943867508824,12.3326798707271,11.7559372423221,12.2173313450461,636367.041248539,0.0,1.0
2008-01-07,12.09,12.67,12.09,12.38,1088000,11.6213639623609,12.1788818364857,11.6213639623609,11.9001228994233,1131874.02465001,0.0,1.0
2008-01-08,11.8,12.57,11.75,12.12,570700,11.3426050252985,12.0827580650849,11.2945431395981,11.6502010937811,593713.700246102,0.0,1.0
2008-01-09,11.82,12.01,11.51,11.82,431000,11.3618297795786,11.5444649452402,11.0638460882361,11.3618297795786,448380.243220731,0.0,1.0
2008-01-10,12.01,12.24,11.36,11.68,505000,11.5444649452402,11.7655496194621,10.9196604311348,11.2272564996175,525364.322103176,0.0,1.0
2008-01-11,11.52,12.03,11.5,11.94,219200,11.0734584653761,11.5636896995204,11.054233711096,11.4771783052596,228039.325554488,0.0,1.0
2008-01-14,11.59,11.77,11.48,11.62,289900,11.1407451053567,11.3137678938782,11.0350089568158,11.169582236777,301590.330648932,0.0,1.0
2008-01-15,11.52,11.58,11.39,11.45,472100,11.0734584653761,11.1311327282166,10.9484975625551,11.0061718253956,491137.616762198,0.0,1.0
2008-01-16,11.66,12.05,11.355,11.51,349700,11.2080317453373,11.5829144538006,10.9148542425648,11.0638460882361,363801.78898907,0.0,1.0
2008-01-17,11.6,11.93,11.47,11.68,267600,11.1503574824968,11.4675659281196,11.0253965796757,11.2272564996175,278391.074445168,0.0,1.0
2008-01-18,11.79,12.1,11.5,11.53,756400,11.3329926481584,11.630976339501,11.054233711096,11.0830708425162,786902.125225428,0.0,1.0
2008-01-22,11.32,11.74,11.15,11.21,782300,10.8812109225745,11.284930762458,10.7178005111931,10.7754747740336,813846.552834283,0.0,1.0
2008-01-23,11.67,11.75,11.05,11.08,656600,11.2176441224774,11.2945431395981,10.6216767397922,10.6505138712125,683077.651273157,0.0,1.0
2008-01-24,11.05,11.91,10.79,11.76,630700,10.6216767397922,11.4483411738394,10.37175493415,11.3041555167381,656133.223664303,0.0,1.0
2008-01-25,10.93,11.31,10.68,11.09,543200,10.5063282141112,10.8715985454344,10.2660187856091,10.6601262483525,565104.752012762,0.0,1.0
2008-01-28,10.82,10.89,10.65,10.88,550800,10.4005920655703,10.4678787055509,10.2371816541889,10.4582663284108,573011.224979067,0.0,1.0
2008-01-29,10.51,10.91,10.43,10.91,277900,10.1026083742277,10.487103459831,10.025709357107,10.487103459831,289106.425965292,0.0,1.0
2008-01-30,10.29,10.75,10.26,10.46,392800,9.89113607714587,10.3333054255897,9.86229894572562,10.0545464885273,408639.813311143,0.0,1.0
2008-01-31,10.25,10.47,9.86,10.25,537000,9.85268656858554,10.0641588656674,9.47780386012228,9.85268656858554,558654.734592881,0.0,1.0
2008-02-01,10.64,10.78,10.14,10.33,412700,10.2275692770488,10.36214255701,9.74695042004462,9.92958558570621,429342.288578179,0.0,1.0
2008-02-04,10.66,10.71,10.44,10.59,293800,10.246794031329,10.2948559170294,10.0353217342471,10.1795073913484,305647.599671113,0.0,1.0
2008-02-05,9.93,10.5,9.93,10.46,230500,9.54509050010287,10.0929959970876,9.54509050010287,10.0545464885273,239795.002464915,0.0,1.0
2008-02-06,9.95,10.25,9.82,9.97,600600,9.56431525438304,9.85268656858554,9.43935435156195,9.5835400086632,624819.429416172,0.0,1.0
2008-02-07,10.18,10.31,9.86,9.87,479700,9.78539992860495,9.91036083142604,9.47780386012228,9.48741623726237,499044.089728501,0.0,1.0
2008-02-08,10.15,10.29,9.9,10.18,224900,9.7565627971847,9.89113607714587,9.51625336868262,9.78539992860495,233969.180279216,0.0,1.0
2008-02-11,10.11,10.26,9.95,10.19,316300,9.71811328862437,9.86229894572562,9.56431525438304,9.79501230574504,329054.920952939,0.0,1.0
2008-02-12,10.33,10.43,10.14,10.14,329800,9.92958558570621,10.025709357107,9.74695042004462,9.74695042004462,343099.313722034,0.0,1.0
2008-02-13,10.79,10.84,10.41,10.44,308100,10.37175493415,10.4198168198505,10.0064846028269,10.0353217342471,320524.252752453,0.0,1.0
2008-02-14,10.32,10.8,10.1,10.79,402400,9.91997320856612,10.3813673112901,9.70850091148429,10.37175493415,418626.937058055,0.0,1.0
2008-02-15,9.64,10.51,9.62,10.32,481300,9.26633156304045,10.1026083742277,9.24710680876028,9.91997320856612,500708.610352986,0.0,1.0
2008-02-19,9.98,10.07,9.64,9.78,405600,9.59315238580329,9.67966378006404,9.26633156304045,9.40090484300162,421955.978307025,0.0,1.0
2008-02-20,10.16,10.27,9.86,9.93,299100,9.76617517432479,9.87191132286571,9.47780386012228,9.54509050010287,311161.324239722,0.0,1.0
2008-02-21,10.38,10.49,10.05,10.21,575200,9.97764747140663,10.0833836199475,9.66043902578387,9.81423706002521,598395.164502468,0.0,1.0
2008-02-22,10.46,10.5,10.27,10.42,379900,10.0545464885273,10.0929959970876,9.87191132286571,10.016096979967,395219.61577623,0.0,1.0
2008-02-25,10.86,11.05,10.4,10.48,287400,10.4390415741306,10.6216767397922,9.99687222568679,10.0737712428075,298989.517173174,0.0,1.0
2008-02-26,11.17,11.3,10.77,10.77,832400,10.7370252654732,10.8619861682943,10.3525301798699,10.3525301798699,865966.854888482,0.0,1.0
2008-02-27,12.22,12.34,11.11,11.29,1425100,11.746324865182,11.861673390863,10.6793510026327,10.8523737911542,1482567.71372125,0.0,1.0
2008-02-28,12.87,14.72,12.71,13.17,2554100,12.3711293792874,14.1494191502028,12.2173313450461,12.6595006934899,2657095.0793737,0.0,1.0
2008-02-29,13.67,13.74,12.7,12.87,1563600,13.1401195504941,13.2074061904747,12.207718967906,12.3711293792874,1626652.78027826,0.0,1.0
2008-03-03,13.99,14.274,13.39,13.65,1729400,13.4477156189768,13.7207071297551,12.8709729905717,13.1208947962139,1799138.72999055,0.0,1.0
2008-03-04,14.83,15.13,13.91,14.03,2573000,14.2551552987438,14.5435266129463,13.3708166018561,13.4861651275371,2676757.22925043,0.0,1.0
2008-03-05,15.09,15.12,14.6,14.85,1182600,14.5050771043859,14.5339142358062,14.0340706245218,14.2743800530239,1230288.80657271,0.0,1.0
2008-03-06,14.02,15.09,13.98,15.0,1625500,13.476552750397,14.5050771043859,13.4381032418367,14.4185657101252,1691048.92193804,0.0,1.0
2008-03-07,14.48,14.75,13.78,13.99,1425600,13.9187220988408,14.1782562816231,13.245855699035,13.4477156189768,1483087.87641641,0.0,1.0
2008-03-10,14.37,14.58,13.98,14.54,916900,13.8129859502999,14.0148458702417,13.4381032418367,13.9763963616813,953874.350369113,0.0,1.0
2008-03-11,14.5,14.89,14.1,14.57,977800,13.937946853121,14.3128295615843,13.5534517675177,14.0052334931016,1017230.16663858,0.0,1.0
2008-03-12,14.28,14.84,14.14,14.59,651900,13.7264745560392,14.2647676758838,13.591901276078,14.0244582473818,678188.121938731,0.0,1.0
2008-03-13,14.59,14.9,14.12,14.14,1393000,14.0244582473818,14.3224419387243,13.5726765217978,13.591901276078,1449173.26869252,0.0,1.0
2008-03-14,14.02,14.9,13.87,14.9,671400,13.476552750397,14.3224419387243,13.3323670932957,14.3224419387243,698474.467049647,0.0,1.0
2008-03-17,14.18,14.26,13.51,14.0,926400,13.6303507846383,13.707249801759,12.9863215162527,13.4573279961168,963757.441576996,0.0,1.0
2008-03-18,15.42,15.44,14.28,14.64,1071500,14.8222855500087,14.8415103042889,13.7264745560392,14.0725201330822,1114708.65571,0.0,1.0
2008-03-19,14.56,15.82,14.53,15.42,957800,13.9956211159615,15.206780635612,13.9667839845413,14.8222855500087,996423.658832518,0.0,1.0
2008-03-20,15.0,15.08,14.4,14.7,1965300,14.4185657101252,14.4954647272458,13.8418230817202,14.1301943959227,2044551.48956311,0.0,1.0
2008-03-24,15.23,15.39,14.77,15.02,1684600,14.6396503843471,14.7934484185884,14.1974810359033,14.4377904644053,1752532.15250497,0.0,1.0
2008-03-25,16.33,16.66,15.0,15.34,1404100,15.6970118697563,16.014220315379,14.4185657101252,14.745386532888,1460720.88052489,0.0,1.0
2008-03-26,15.5,16.24,15.27,16.18,1096800,14.8991845671294,15.6105004754955,14.6780998929074,15.552826212655,1141028.88808467,0.0,1.0
2008-03-27,15.53,15.75,15.17,15.59,609900,14.9280216985496,15.1394939956314,14.5819761215066,14.9856959613901,634494.455545993,0.0,1.0
2008-03-28,15.7,16.0,15.49,15.5,550800,15.091432109931,15.3798034241335,14.8895721899893,14.8991845671294,573011.224979068,0.0,1.0
2008-03-31,15.39,15.73,15.05,15.53,518000,14.7934484185884,15.1202692413513,14.4666275958256,14.9280216985496,538888.552177119,0.0,1.0
2008-04-01,16.15,16.59,15.38,15.65,1470500,15.5239890812348,15.9469336753984,14.7838360414484,15.0433702242306,1529798.48644103,0.0,1.0
2008-04-02,15.98,16.28,15.85,16.26,822200,15.3605786698534,15.6489499840559,15.2356177670323,15.6297252297757,855355.535907385,0.0,1.0
2008-04-03,15.57,15.94,15.53,15.87,936500,14.9664712071099,15.322129161293,14.9280216985496,15.2548425213124,974264.728019059,0.0,1.0
2008-04-04,15.5,15.61,15.1,15.61,594600,14.8991845671294,15.0049207156703,14.514689481526,15.0049207156703,618577.47707435,0.0,1.0
2008-04-07,16.16,16.28,15.53,15.53,837100,15.5336014583749,15.6489499840559,14.9280216985496,14.9280216985496,870856.384222904,0.0,1.0
2008-04-08,16.09,16.14,15.48,15.9,589400,15.4663148183943,15.5143767040947,14.8799598128492,15.2836796527327,613167.785044774,0.0,1.0
2008-04-09,15.93,16.37,15.77,16.17,572200,15.3125167841529,15.7354613783166,15.1587187499116,15.5432138355149,595274.18833156,0.0,1.0
2008-04-10,15.9,16.24,15.61,15.89,346200,15.2836796527327,15.6105004754955,15.0049207156703,15.2740672755926,360160.650123008,0.0,1.0
2008-04-11,14.35,15.85,14.2,15.83,1407200,13.7937611960198,15.2356177670323,13.6495755389185,15.2163930127521,1463945.88923482,0.0,1.0
2008-04-14,14.27,14.49,13.78,14.35,992000,13.7168621788991,13.9283344759809,13.245855699035,13.7937611960198,1032002.78718089,0.0,1.0
2008-04-15,14.15,14.29,13.87,14.29,963300,13.6015136532181,13.7360869331793,13.3323670932957,13.7360869331793,1002145.44847918,0.0,1.0
2008-04-16,15.06,15.16,14.25,14.32,742200,14.4762399729657,14.5723637443665,13.6976374246189,13.7649240645995,772129.504683121,0.0,1.0
2008-04-17,15.03,15.23,14.7,14.86,505800,14.4474028415454,14.6396503843471,14.1301943959227,14.283992430164,526196.582415419,0.0,1.0
2008-04-18,15.12,15.55,15.01,15.32,497100,14.5339142358062,14.9472464528298,14.4281780872653,14.7261617786079,517145.751519778,0.0,1.0
2008-04-21,15.57,15.69,14.9401,15.0,486300,14.9664712071099,15.0818197327909,14.3609875710561,14.4185657101252,505910.237304504,0.0,1.0
2008-04-22,11.97,13.31,11.6,12.9,4908100,11.5060154366799,12.7940739734511,11.1503574824968,12.3999665107077,5106021.04814771,0.0,1.0
2008-04-23,12.02,12.38,11.84,11.95,1893500,11.5540773223803,11.9001228994233,11.3810545338588,11.4867906823997,1969856.12653933,0.0,1.0
2008-04-24,12.18,12.28,11.6,12.0,1024400,11.7078753566216,11.8039991280225,11.1503574824968,11.5348525681001,1065709.32982672,0.0,1.0
2008-04-25,12.28,12.42,12.14,12.25,507400,11.8039991280225,11.9385724079836,11.6694258480613,11.7751619966022,527861.103039902,0.0,1.0
2008-04-28,12.24,12.46,12.13,12.46,442800,11.7655496194621,11.977021916544,11.6598134709212,11.977021916544,460656.082826311,0.0,1.0
2008-04-29,12.2,12.37,12.1,12.13,384300,11.7271001109018,11.8905105222832,11.630976339501,11.6598134709212,399797.047493565,0.0,1.0
2008-04-30,12.12,12.45,12.05,12.29,344500,11.6502010937811,11.9674095394039,11.5829144538006,11.8136115051626,358392.096959494,0.0,1.0
2008-05-01,12.43,12.7,12.14,12.14,679300,11.9481847851237,12.207718967906,11.6694258480613,11.6694258480613,706693.037633045,0.0,1.0
2008-05-02,12.28,12.6399,12.22,12.46,442700,11.8039991280225,12.1499485812941,11.746324865182,11.977021916544,460552.050287278,0.0,1.0
2008-05-05,12.33,12.555,11.59,12.04,769400,11.8520610137229,12.0683394993748,11.1407451053567,11.5733020766605,800426.355299372,0.0,1.0
2008-05-06,11.59,12.21,11.5,12.21,1262000,11.1407451053567,11.7367124880419,11.054233711096,11.7367124880419,1312890.64256279,0.0,1.0
2008-05-07,12.01,12.37,11.4,11.59,1207200,11.5444649452402,11.8905105222832,10.9581099396951,11.1407451053567,1255880.81117417,0.0,1.0
2008-05-08,12.03,12.26,11.9,11.96,724800,11.5636896995204,11.7847743737423,11.4387287966993,11.4964030595398,754027.842891844,0.0,1.0
2008-05-09,11.88,11.97,11.59,11.95,797700,11.4195040424191,11.5060154366799,11.1407451053567,11.4867906823997,829867.563844959,0.0,1.0
2008-05-12,12.46,12.46,11.95,11.95,1027200,11.977021916544,11.977021916544,11.4867906823997,11.4867906823997,1068622.24091957,0.0,1.0
2008-05-13,12.52,12.7,12.31,12.45,1178000,12.0346961793845,12.207718967906,11.8328362594427,11.9674095394039,1225503.30977731,0.0,1.0
2008-05-14,12.49,12.7,12.48,12.52,682500,12.0058590479642,12.207718967906,11.9962466708241,12.0346961793845,710022.078882016,0.0,1.0
2008-05-15,12.43,12.5,12.3,12.42,444400,11.9481847851237,12.0154714251043,11.8232238823026,11.9385724079836,462320.603450795,0.0,1.0
2008-05-16,12.24,12.5,11.94,12.49,606500,11.7655496194621,12.0154714251043,11.4771783052596,12.0058590479642,630957.349218964,0.0,1.0
2008-05-19,12.13,12.35,11.95,12.15,553900,11.6598134709212,11.8712857680031,11.4867906823997,11.6790382252014,576236.233689009,0.0,1.0
2008-05-20,12.14,12.305,12.02,12.1,570500,11.6694258480613,11.8280300708727,11.5540773223803,11.630976339501,593505.635168043,0.0,1.0
2008-05-21,12.08,12.23,11.93,12.12,999700,11.6117515852208,11.7559372423221,11.4675659281196,11.6502010937811,1040013.29268623,0.0,1.0
2008-05-22,12.21,12.31,11.96,12.1,533500,11.7367124880419,11.8328362594427,11.4964030595398,11.630976339501,555013.595726819,0.0,1.0
2008-05-23,11.83,12.25,11.62,12.22,426200,11.3714421567187,11.7751619966022,11.169582236777,11.746324865182,443386.681347275,0.0,1.0
2008-05-27,11.99,11.99,11.65,11.87,309700,11.5252401909601,11.5252401909601,11.1984193681972,11.4098916652791,322188.773376936,0.0,1.0
2008-05-28,12.01,12.1,11.88,12.02,538800,11.5444649452402,11.630976339501,11.4195040424191,11.5540773223803,560527.320295429,0.0,1.0
2008-05-29,11.78,12.04,11.71,11.85,559400,11.3233802710183,11.5733020766605,11.2560936310377,11.3906669109989,581958.023335676,0.0,1.0
2008-05-30,11.64,11.81,11.52,11.81,360100,11.1888069910571,11.3522174024386,11.0734584653761,11.3522174024386,374621.173048226,0.0,1.0
2008-06-02,11.56,11.79,11.42,11.62,649500,11.1119079739365,11.3329926481584,10.9773346939753,11.169582236777,675691.341002003,0.0,1.0
2008-06-03,11.52,11.7099,11.42,11.59,704800,11.0734584653761,11.2559975072663,10.9773346939753,11.1407451053567,733221.33508578,0.0,1.0
2008-06-04,11.56,11.79,11.42,11.43,525900,11.1119079739365,11.3329926481584,10.9773346939753,10.9869470711154,547107.122760513,0.0,1.0
2008-06-05,11.8,12.04,11.55,11.57,555300,11.3426050252985,11.5733020766605,11.1022955967964,11.1215203510766,577692.689235431,0.0,1.0
2008-06-06,11.55,11.8,11.55,11.7,616000,11.1022955967964,11.3426050252985,11.1022955967964,11.2464812538976,640840.440426843,0.0,1.0
2008-06-09,11.6,11.74,11.54,11.57,569100,11.1503574824968,11.284930762458,11.0926832196563,11.1215203510766,592049.179621618,0.0,1.0
2008-06-10,11.69,11.78,11.54,11.54,846700,11.2368688767576,11.3233802710183,11.0926832196563,11.0926832196563,880843.507969815,0.0,1.0
2008-06-11,11.76,12.0,11.6,11.68,559800,11.3041555167381,11.5348525681001,11.1503574824968,11.2272564996175,582374.153491799,0.0,1.0
2008-06-12,12.11,12.32,11.88,11.88,577100,11.6405887166411,11.8424486365828,11.4195040424191,11.4195040424191,600371.782744042,0.0,1.0
2008-06-13,12.13,12.32,12.0,12.25,386100,11.6598134709212,11.8424486365828,11.5348525681001,11.7751619966022,401669.633196112,0.0,1.0
2008-06-16,12.05,12.15,11.99,12.06,299300,11.5829144538006,11.6790382252014,11.5252401909601,11.5925268309406,311369.389317782,0.0,1.0
2008-06-17,12.03,12.14,11.95,12.11,442200,11.5636896995204,11.6694258480613,11.4867906823997,11.6405887166411,460031.887592126,0.0,1.0
2008-06-18,12.27,12.33,11.95,12.02,899100,11.7943867508824,11.8520610137229,11.4867906823997,11.5540773223803,935356.558421712,0.0,1.0
2008-06-19,12.94,12.99,12.03,12.31,1217200,12.438416019268,12.4864779049684,11.5636896995204,11.8328362594427,1266284.0650772,0.0,1.0
2008-06-20,12.92,13.37,12.75,12.87,1043400,12.4191912649878,12.8517482362916,12.2557808536064,12.3711293792874,1085475.51224248,0.0,1.0
2008-06-23,13.01,13.5,12.83,13.02,740400,12.5057026592486,12.9767091391127,12.3326798707271,12.5153150363887,770256.918980574,0.0,1.0
2008-06-24,12.85,13.17,12.71,12.88,597700,12.3519046250072,12.6595006934899,12.2173313450461,12.3807417564275,621802.485784294,0.0,1.0
2008-06-25,12.92,12.98,12.75,12.86,845200,12.4191912649878,12.4768655278283,12.2557808536064,12.3615170021473,879283.019884365,0.0,1.0
2008-06-26,12.9,13.06,12.76,12.76,633500,12.3999665107077,12.553764544949,12.2653932307465,12.2653932307465,659046.134757149,0.0,1.0
2008-06-27,12.97,13.11,12.85,12.91,1590300,12.4672531506882,12.6018264306494,12.3519046250072,12.4095788878477,1654429.46819937,0.0,1.0
2008-06-30,12.85,12.95,12.82,12.95,843100,12.3519046250072,12.4480283964081,12.323067493587,12.4480283964081,877098.336564729,0.0,1.0
2008-07-01,12.74,13.02,12.56,12.74,816100,12.2461684764663,12.5153150363887,12.0731456879448,12.2461684764663,849009.551026538,0.0,1.0
2008-07-02,12.81,12.93,12.52,12.68,662100,12.3134551164469,12.4288036421279,12.0346961793845,12.1884942136258,688799.440919826,0.0,1.0
2008-07-03,12.74,12.92,12.71,12.81,295000,12.2461684764663,12.4191912649878,12.2173313450461,12.3134551164469,306895.990139479,0.0,1.0
2008-07-07,12.87,13.01,12.67,12.87,398900,12.3711293792874,12.5057026592486,12.1788818364857,12.3711293792874,414985.798191993,0.0,1.0
2008-07-08,13.31,13.33,12.59,12.94,457300,12.7940739734511,12.8132987277312,12.1019828193651,12.438416019268,475740.800985706,0.0,1.0
2008-07-09,12.85,13.4,12.84,13.34,460500,12.3519046250072,12.8805853677118,12.3422922478672,12.8229111048713,479069.842234679,0.0,1.0
2008-07-10,12.91,12.96,12.57,12.84,274900,12.4095788878477,12.4576407735482,12.0827580650849,12.3422922478672,285985.449794383,0.0,1.0
2008-07-11,12.6,12.83,12.3,12.77,334100,12.1115951965052,12.3326798707271,11.8232238823026,12.2750056078866,347572.712900337,0.0,1.0
2008-07-14,12.39,12.73,12.12,12.73,443700,11.9097352765634,12.2365560993262,11.6502010937811,12.2365560993262,461592.375677582,0.0,1.0
2008-07-15,12.13,12.36,11.9,12.21,331400,11.6598134709212,11.8808981451431,11.4387287966993,11.7367124880419,344763.83434652,0.0,1.0
2008-07-16,12.08,12.25,11.87,12.16,358100,11.6117515852208,11.7751619966022,11.4098916652791,11.6886506023415,372540.522267618,0.0,1.0
2008-07-17,11.74,12.21,11.64,12.1,405500,11.284930762458,11.7367124880419,11.1888069910571,11.630976339501,421851.945767994,0.0,1.0
2008-07-18,11.84,11.98,11.75,11.8,353400,11.3810545338588,11.51562781382,11.2945431395981,11.3426050252985,367650.992933193,0.0,1.0
2008-07-21,11.7,11.87,11.54,11.84,467100,11.2464812538976,11.4098916652791,11.0926832196563,11.3810545338588,485935.989810681,0.0,1.0
2008-07-22,12.17,12.18,11.605,11.69,452600,11.6982629794816,11.7078753566216,11.1551636710668,11.2368688767576,470851.27165128,0.0,1.0
2008-07-23,11.96,12.11,11.85,12.08,363400,11.4964030595398,11.6405887166411,11.3906669109989,11.6117515852208,378054.246836226,0.0,1.0
2008-07-24,11.96,11.97,11.82,11.9,412900,11.4964030595398,11.5060154366799,11.3618297795786,11.4387287966993,429550.35365624,0.0,1.0
2008-07-25,11.99,12.05,11.84,12.04,346600,11.5252401909601,11.5829144538006,11.3810545338588,11.5733020766605,360576.780279128,0.0,1.0
2008-07-28,11.69,12.0,11.53,11.95,329500,11.2368688767576,11.5348525681001,11.0830708425162,11.4867906823997,342787.216104942,0.0,1.0
2008-07-29,11.86,12.0,11.56,11.56,225900,11.400279288139,11.5348525681001,11.1119079739365,11.1119079739365,235009.505669519,0.0,1.0
2008-07-30,11.89,12.1199,11.67,11.98,254100,11.4291164195592,11.6501049700097,11.2176441224774,11.51562781382,264346.681676073,0.0,1.0
2008-07-31,13.82,14.31,12.18,12.18,1564400,13.2843052075953,13.7553116874594,11.7078753566216,11.7078753566216,1627485.04059051,0.0,1.0
2008-08-01,13.86,14.12,13.75,13.98,1110400,13.3227547161557,13.5726765217978,13.2170185676147,13.4381032418367,1155177.3133928,0.0,1.0
2008-08-04,13.55,13.91,13.4,13.91,604800,13.0247710248131,13.3708166018561,12.8805853677118,13.3708166018561,629188.796055445,0.0,1.0
2008-08-05,13.9,14.06,13.29,13.62,680700,13.361204224716,13.5150022589573,12.7748492191709,13.0920576647937,708149.493179468,0.0,1.0
2008-08-06,14.05,14.37,13.9,13.96,476500,13.5053898818173,13.8129859502999,13.361204224716,13.4188784875565,495715.048479529,0.0,1.0
2008-08-07,14.05,14.25,13.95,13.95,396800,13.5053898818173,13.6976374246189,13.4092661104164,13.4092661104164,412801.114872355,0.0,1.0
2008-08-08,14.46,14.53,13.98,14.09,615500,13.8994973445607,13.9667839845413,13.4381032418367,13.5438393903776,640320.27773169,0.0,1.0
2008-08-11,14.7,14.75,14.13,14.46,361000,14.1301943959227,14.1782562816231,13.5822888989379,13.8994973445607,375557.465899497,0.0,1.0
2008-08-12,14.96,15.19,14.33,14.63,750100,14.3801162015648,14.6012008757868,13.7745364417396,14.0629077559421,780348.07526652,0.0,1.0
2008-08-13,15.08,15.13,14.65,14.96,543300,14.4954647272458,14.5435266129463,14.0821325102223,14.3801162015648,565208.784551794,0.0,1.0
2008-08-14,15.57,15.63,14.8,14.97,578100,14.9664712071099,15.0241454699504,14.2263181673235,14.3897285787049,601412.108134349,0.0,1.0
2008-08-15,15.26,15.67,15.08,15.67,473300,14.6684875157673,15.0625949785108,14.4954647272458,15.0625949785108,492386.007230562,0.0,1.0
2008-08-18,14.9,15.3,14.75,15.29,400500,14.3224419387243,14.7069370243277,14.1782562816231,14.6973246471876,416650.31881648,0.0,1.0
2008-08-19,15.11,15.38,14.61,14.82,681500,14.5243018586661,14.7838360414484,14.0436830016619,14.2455429216037,708981.75349171,0.0,1.0
2008-08-20,14.98,15.22,14.79,15.14,253000,14.399340955845,14.630038007207,14.2167057901834,14.5531389900863,263202.323746739,0.0,1.0
2008-08-21,14.54,14.86,14.25,14.86,263700,13.9763963616813,14.283992430164,13.6976374246189,14.283992430164,274333.805422986,0.0,1.0
2008-08-22,14.8,14.87,14.33,14.57,268800,14.2263181673235,14.2936048073041,13.7745364417396,14.0052334931016,279639.464913532,0.0,1.0
2008-08-25,14.41,14.99,14.33,14.75,295100,13.8514354588603,14.4089533329851,13.7745364417396,14.1782562816231,307000.022678508,0.0,1.0
2008-08-26,14.43,14.5,14.32,14.41,341600,13.8706602131404,13.937946853121,13.7649240645995,13.8514354588603,355375.153327614,0.0,1.0
2008-08-27,14.75,15.0,14.1,14.4,351600,14.1782562816231,14.4185657101252,13.5534517675177,13.8418230817202,365778.407230646,0.0,1.0
2008-08-28,15.87,15.95,14.69,14.75,793900,15.2548425213124,15.3317415384331,14.1205820187826,14.1782562816231,825914.327361805,0.0,1.0
2008-08-29,15.44,15.92,15.44,15.85,1223300,14.8415103042889,15.3029044070129,14.8415103042889,15.2356177670323,1272630.04995804,0.0,1.0
2008-09-02,16.63,16.72,15.41,15.41,2424000,15.9853831839588,16.0718945782195,14.8126731728686,14.8126731728686,2521748.74609524,0.0,1.0
2008-09-03,16.91,17.12,16.5,16.63,1616700,16.2545297438811,16.4563896638229,15.8604222811377,15.9853831839588,1681894.05850337,0.0,1.0
2008-09-04,16.28,16.89,16.05,16.76,733900,15.6489499840559,16.235304989601,15.4278653098339,16.1103440867799,763494.803943602,0.0,1.0
2008-09-05,16.0,16.15,15.5,16.03,779100,15.3798034241335,15.5239890812348,14.8991845671294,15.4086405555538,810517.511585315,0.0,1.0
2008-09-08,16.79,17.22,16.08,16.5,731600,16.1391812182001,16.5525134352237,15.4567024412542,15.8604222811377,761102.055545907,0.0,1.0
2008-09-09,15.86,16.78,15.86,16.78,948200,15.2452301441724,16.12956884106,15.2452301441724,16.12956884106,986436.535085602,0.0,1.0
2008-09-10,16.1,16.48,15.78,15.9,611600,15.4759271955344,15.8411975268575,15.1683311270517,15.2836796527327,636263.008709507,0.0,1.0
2008-09-11,15.99,16.08,15.68,16.08,466900,15.3701910469934,15.4567024412542,15.0722073556509,15.4567024412542,485727.92473262,0.0,1.0
2008-09-12,15.27,16.08,15.08,15.91,881800,14.6780998929074,15.4567024412542,14.4954647272458,15.2932920298728,917358.929169467,0.0,1.0
2008-09-15,14.9,15.4,14.51,15.4,1052800,14.3224419387243,14.8030607957285,13.9475592302611,14.8030607957285,1095254.57091134,0.0,1.0
2008-09-16,14.74,14.95,14.27,14.67,651000,14.168643904483,14.3705038244248,13.7168621788991,14.1013572645024,677251.82908746,0.0,1.0
2008-09-17,13.84,14.74,13.81,14.6,1410800,13.3035299618755,14.168643904483,13.2746928304552,14.0340706245218,1467691.06063992,0.0,1.0
2008-09-18,14.55,14.84,13.22,14.11,1336200,13.9860087388214,14.2647676758838,12.7075625791903,13.5630641446578,1390082.78652329,0.0,1.0
2008-09-19,15.7,15.84,14.85,15.19,1739300,15.091432109931,15.2260053898922,14.2743800530239,14.6012008757868,1809437.95135456,0.0,1.0
2008-09-22,14.94,15.8775,14.85,15.56,419200,14.3608914472847,15.2620518041675,14.2743800530239,14.9568588299699,436104.40361515,0.0,1.0
2008-09-23,14.31,15.21,14.18,14.98,532300,13.7553116874594,14.6204256300669,13.6303507846383,14.399340955845,553765.205258456,0.0,1.0
2008-09-24,14.06,14.56,13.89,14.4,692800,13.5150022589573,13.9956211159615,13.3515918475759,13.8418230817202,720737.43040214,0.0,1.0
2008-09-25,14.25,14.5,14.0199,14.12,403300,13.6976374246189,13.937946853121,13.4764566266256,13.5726765217978,419563.229909328,0.0,1.0
2008-09-26,14.32,14.36,13.8,14.01,414400,13.7649240645995,13.8033735731598,13.2650804533152,13.4669403732569,431110.841741695,0.0,1.0
2008-09-29,13.05,14.32,13.0465,14.17,328500,12.5441521678089,13.7649240645995,12.5407878358099,13.6207384074983,341746.89071464,0.0,1.0
2008-09-30,13.33,13.55,12.71,13.0,1035200,12.8132987277312,13.0247710248131,12.2173313450461,12.4960902821085,1076944.844042,0.0,1.0
2008-10-01,13.2,13.64,13.05,13.27,393200,12.6883378249102,13.1112824190738,12.5441521678089,12.7556244648907,409055.943467263,0.0,1.0
2008-10-02,12.45,13.25,12.41,13.1,394900,11.9674095394039,12.7363997106106,11.9289600308436,12.5922140535093,410824.49663078,0.0,1.0
2008-10-03,12.22,13.0,12.21,12.63,386300,11.746324865182,12.4960902821085,11.7367124880419,12.1404323279254,401877.698274171,0.0,1.0
2008-10-06,11.27,12.0,10.78,12.0,809800,10.8331490368741,11.5348525681001,10.36214255701,11.5348525681001,842455.501067622,0.0,1.0
2008-10-07,10.51,11.64,10.41,11.4,627500,10.1026083742277,11.1888069910571,10.0064846028269,10.9581099396951,652804.182415332,0.0,1.0
2008-10-08,9.96,10.48,9.55,10.25,1498500,9.57392763152312,10.0737712428075,9.1798201687797,9.85268656858554,1558927.59736952,0.0,1.0
2008-10-09,9.18,10.52,9.15,10.1,801700,8.82416221459661,10.1122207513678,8.79532508317636,9.70850091148429,834028.865406169,0.0,1.0
2008-10-10,9.31,9.56,8.15,9.0,1230900,8.9491231174177,9.18943254591978,7.83408736916801,8.65113942607511,1280536.52292435,0.0,1.0
2008-10-13,10.31,10.33,9.531,9.66,733200,9.91036083142604,9.92958558570621,9.16155665221354,9.28555631732062,762766.576170392,0.0,1.0
2008-10-14,10.26,10.81,10.12,10.65,724900,9.86229894572562,10.3909796884302,9.72772566576445,10.2371816541889,754131.875430875,0.0,1.0
2008-10-15,9.0,10.44,8.98,9.64,439800,8.65113942607511,10.0353217342471,8.63191467179494,9.26633156304045,457535.106655399,0.0,1.0
2008-10-16,9.24,9.5099,8.78,9.09,884600,8.88183647743711,9.14127453644796,8.43966712899327,8.73765082033586,920271.840262314,0.0,1.0
2008-10-17,9.14,10.36,8.77,9.0,418500,8.78571270603628,9.95842271712646,8.43005475185319,8.65113942607511,435376.175841938,0.0,1.0
2008-10-20,9.16,9.48,9.1,9.34,884000,8.80493746031644,9.11253352879911,8.74726319747594,8.97796024883795,919647.645028133,0.0,1.0
2008-10-21,9.05,9.42,8.93,9.02,390500,8.69920131177553,9.05485926595861,8.58385278609452,8.67036418035527,406247.064913445,0.0,1.0
2008-10-22,8.26,9.21,8.2,8.85,358300,7.93982351770893,8.85299934601686,7.88214925486843,8.50695376897386,372748.587345679,0.0,1.0
2008-10-23,7.61,8.68,7.45,8.31,621500,7.31501900360351,8.34354335759244,7.16122096936217,7.98788540340935,646562.230073511,0.0,1.0
2008-10-24,6.89,7.21,6.73,7.2,586400,6.6229278495175,6.93052391800017,6.46912981527616,6.92091154086009,610046.808873865,0.0,1.0
2008-10-27,6.12,6.97,6.11,6.95,457400,5.88277480973107,6.69982686663817,5.87316243259099,6.680602112358,475844.833524737,0.0,1.0
2008-10-28,5.86,6.46,5.8,6.19,1136400,5.6328530040889,6.20959563249391,5.5751787412484,5.95006144971166,1182225.77354069,0.0,1.0
2008-10-29,5.18,6.21,5.18,5.88,1196400,4.97921135856323,5.96928620399182,4.97921135856323,5.65207775836907,1244645.29695889,0.0,1.0
2008-10-30,3.66,5.39,3.47,5.2,5513000,3.51813003327054,5.18107127850498,3.33549486760896,4.9984361128434,5735313.87674219,0.0,1.0
2008-10-31,4.09,4.23,3.4,3.72,4280700,3.93146225029413,4.0660355302553,3.26820822762837,3.57580429611104,4453320.89827141,0.0,1.0
2008-11-03,4.57,4.58,4.18,4.23,1975600,4.39285635301814,4.40246873015822,4.01797364455488,4.0660355302553,2055266.84108323,0.0,1.0
2008-11-04,5.37,5.75,5.11,5.34,2471300,5.16184652422481,5.52711685554799,4.91192471858264,5.13300939280456,2570956.13705659,0.0,1.0
2008-11-05,5.66,6.2698,5.27,5.48,1823200,5.44060546128723,6.02676821928952,5.06572275282398,5.26758267276573,1896721.25160101,0.0,1.0
2008-11-06,5.49,5.88,5.46,5.53,1051700,5.27719504990582,5.65207775836907,5.24835791848557,5.31564455846615,1094110.212982,0.0,1.0
2008-11-07,5.31,5.64,5.18,5.6,1008700,5.10417226138431,5.42138070700707,4.97921135856323,5.38293119844673,1049376.22119896,0.0,1.0
2008-11-10,5.21,5.55,5.17,5.23,593900,5.00804848998348,5.33486931274632,4.96959898142314,5.02727324426365,617849.24930114,0.0,1.0
2008-11-11,4.92,5.1,4.76,5.05,596000,4.72928955292106,4.90231234144256,4.57549151867972,4.85425045574214,620033.932620777,0.0,1.0
2008-11-12,4.3,5.01,4.27,4.84,1009500,4.13332217023588,4.81580094718181,4.10448503881563,4.65239053580039,1050208.4815112,0.0,1.0
2008-11-13,5.07,5.09,4.26,4.31,725500,4.87347521002231,4.89269996430248,4.09487266167555,4.14293454737597,754756.070665057,0.0,1.0
2008-11-14,4.61,5.21,4.59,5.01,883100,4.43130586157847,5.00804848998348,4.41208110729831,4.81580094718181,918711.35217686,0.0,1.0
2008-11-17,4.34,4.68,4.31,4.58,446300,4.17177167879622,4.49859250155906,4.14293454737597,4.40246873015822,464297.22169237,0.0,1.0
2008-11-18,4.26,4.4,4.08,4.34,674200,4.09487266167555,4.22944594163672,3.92184987315405,4.17177167879622,701387.378142496,0.0,1.0
2008-11-19,4.1,4.5,4.09,4.13,640500,3.94107462743422,4.32556971303755,3.93146225029413,3.96991175885447,666328.412489274,0.0,1.0
2008-11-20,3.37,4.29,3.22,4.06,1576200,3.23937109620812,4.1237097930958,3.09518543910687,3.90262511887388,1639760.88019609,0.0,1.0
2008-11-21,3.46,3.5,3.07,3.42,1293700,3.32588249046887,3.36433199902921,2.95099978200562,3.28743298190854,1345868.9574354,0.0,1.0
2008-11-24,4.39,4.4,3.42,3.54,887100,4.21983356449664,4.22944594163672,3.28743298190854,3.40278150758954,922872.653738071,0.0,1.0
2008-11-25,4.08,4.5,3.78,4.41,786000,3.92184987315405,4.32556971303755,3.63347855895155,4.2390583187768,817695.756778407,0.0,1.0
2008-11-26,4.42,4.52,3.93,4.06,1024300,4.24867069591689,4.34479446731772,3.7776642160528,3.90262511887388,1065605.29728769,0.0,1.0
2008-11-28,4.7,4.7,4.43,4.43,297000,4.51781725583922,4.51781725583922,4.25828307305697,4.25828307305697,308976.640920085,0.0,1.0
2008-12-01,3.73,4.56,3.69,4.54,1466200,3.58541667325113,4.38324397587805,3.54696716469079,4.36401922159789,1525325.08726272,0.0,1.0
2008-12-02,3.8,3.91,3.71,3.79,1808700,3.65270331323171,3.75843946177263,3.56619191897096,3.64309093609163,1881636.53344161,0.0,1.0
2008-12-03,4.45,4.48,3.64,3.75,979900,4.27750782733714,4.30634495875739,3.49890527899038,3.60464142753129,1019414.84995822,0.0,1.0
2008-12-04,4.28,4.5,4.22,4.37,624900,4.11409741595572,4.32556971303755,4.05642315311522,4.20060881021647,650099.336400543,0.0,1.0
2008-12-05,4.57,4.59,4.13,4.21,501500,4.39285635301814,4.41208110729831,3.96991175885447,4.04681077597513,521723.183237113,0.0,1.0
2008-12-08,4.66,4.85,4.53,4.75,722100,4.47936774727889,4.66200291294047,4.3544068444578,4.56587914153964,751218.964338025,0.0,1.0
2008-12-09,4.33,4.73,4.29,4.7,768100,4.16215930165614,4.54665438725947,4.1237097930958,4.51781725583922,799073.932291977,0.0,1.0
2008-12-10,4.66,4.72,4.39,4.39,463700,4.47936774727889,4.53704201011939,4.21983356449664,4.21983356449664,482398.883483648,0.0,1.0
2008-12-11,4.38,4.69,4.28,4.56,466300,4.21022118735655,4.50820487869914,4.11409741595572,4.38324397587805,485103.729498437,0.0,1.0
2008-12-12,4.4,4.4,4.03,4.19,761200,4.22944594163672,4.22944594163672,3.87378798745363,4.02758602169497,791895.687098885,0.0,1.0
2008-12-15,3.96,4.56,3.87,4.37,644200,3.80650134747305,4.38324397587805,3.7199899532123,4.20060881021647,670177.616433396,0.0,1.0
2008-12-16,4.49,4.5,4.0,4.12,709900,4.31595733589747,4.32556971303755,3.84495085603338,3.96029938171438,738526.994576325,0.0,1.0
2008-12-17,4.66,4.78,4.37,4.38,369800,4.47936774727889,4.59471627295989,4.20060881021647,4.21022118735655,384712.329334167,0.0,1.0
2008-12-18,4.62,4.97,4.5,4.74,532800,4.44091823871856,4.77735143862148,4.32556971303755,4.55626676439956,554285.367953607,0.0,1.0
2008-12-19,4.59,4.86,4.41,4.7,900300,4.41208110729831,4.67161529008056,4.2390583187768,4.51781725583922,936604.948890075,0.0,1.0
2008-12-22,4.37,4.58,4.11,4.58,488900,4.20060881021647,4.40246873015822,3.9506870045743,4.40246873015822,508615.083319292,0.0,1.0
2008-12-23,4.25,4.54,4.23,4.39,360600,4.08526028453547,4.36401922159789,4.0660355302553,4.21983356449664,375141.335743376,0.0,1.0
2008-12-24,4.21,4.28,4.16,4.26,168100,4.04681077597513,4.11409741595572,3.99874889027472,4.09487266167555,174878.698109988,0.0,1.0
2008-12-26,4.18,4.36,4.01,4.19,305000,4.01797364455488,4.19099643307639,3.85456323317346,4.02758602169497,317299.244042512,0.0,1.0
2008-12-29,3.72,4.23,3.58,4.12,1383200,3.57580429611104,4.0660355302553,3.44123101614988,3.96029938171438,1438978.07986755,0.0,1.0
2008-12-30,3.96,3.96,3.56,3.8,1160300,3.80650134747305,3.80650134747305,3.42200626186971,3.65270331323171,1207089.55036894,0.0,1.0
2008-12-31,4.04,4.11,3.82,3.96,922300,3.88340036459372,3.9506870045743,3.67192806751188,3.80650134747305,959492.107476748,0.0,1.0
2009-01-02,4.38,4.38,4.06,4.1,419900,4.21022118735655,4.21022118735655,3.90262511887388,3.94107462743422,436832.631388363,0.0,1.0
2009-01-05,4.11,4.4301,4.06,4.43,508100,3.9506870045743,4.25837919682837,3.90262511887388,4.25828307305697,528589.330813115,0.0,1.0
2009-01-06,4.27,4.39,4.03,4.29,723700,4.10448503881563,4.21983356449664,3.87378798745363,4.1237097930958,752883.484962511,0.0,1.0
2009-01-07,4.13,4.29,4.01,4.19,416400,3.96991175885447,4.1237097930958,3.85456323317346,4.02758602169497,433191.492522301,0.0,1.0
2009-01-08,4.12,4.16,3.97,4.09,490100,3.96029938171438,3.99874889027472,3.81611372461313,3.93146225029413,509863.473787656,0.0,1.0
2009-01-09,3.7,4.13,3.69,4.11,608600,3.55657954183088,3.96991175885447,3.54696716469079,3.9506870045743,633142.032538598,0.0,1.0
2009-01-12,3.48,3.7699,3.46,3.75,1049500,3.34510724474904,3.62377005804006,3.32588249046887,3.60464142753129,1091821.49712333,0.0,1.0
2009-01-13,3.35,3.5,3.25,3.48,1636000,3.22014634192796,3.36433199902921,3.12402257052712,3.34510724474904,1701972.33853623,0.0,1.0
2009-01-14,4.53,4.71,3.3,3.3,2516000,4.3544068444578,4.52742963297931,3.17208445622754,3.17208445622754,2617458.68200315,0.0,1.0
2009-01-15,4.35,4.61,4.06,4.47,1537500,4.1813840559363,4.43130586157847,3.90262511887388,4.2967325816173,1599500.28759135,0.0,1.0
2009-01-16,4.21,4.46,4.05,4.39,666400,4.04681077597513,4.28712020447722,3.8930127417338,4.21983356449664,693272.840098131,0.0,1.0
2009-01-20,4.05,4.2,4.01,4.2,440900,3.8930127417338,4.03719839883505,3.85456323317346,4.03719839883505,458679.464584732,0.0,1.0
2009-01-21,4.42,4.42,4.02,4.1,536500,4.24867069591689,4.24867069591689,3.86417561031355,3.94107462743422,558134.571897729,0.0,1.0
2009-01-22,4.04,4.29,4.01,4.29,318600,3.88340036459372,4.1237097930958,3.85456323317346,4.1237097930958,331447.669350636,0.0,1.0
2009-01-23,3.96,4.15,3.92,3.97,443400,3.80650134747305,3.98913651313463,3.76805183891271,3.81611372461313,461280.27806049,0.0,1.0
2009-01-26,3.96,4.09,3.89,3.96,300600,3.80650134747305,3.93146225029413,3.73921470749246,3.80650134747305,312721.812325177,0.0,1.0
2009-01-27,3.95,4.0,3.83,3.99,946800,3.79688897033296,3.84495085603338,3.68154044465196,3.8353384788933,984980.079539182,0.0,1.0
2009-01-28,4.17,4.22,3.98,4.0,569700,4.0083612674148,4.05642315311522,3.82572610175321,3.84495085603338,592673.3748558,0.0,1.0
2009-01-29,3.95,4.18,3.95,4.12,462100,3.79688897033296,4.01797364455488,3.79688897033296,3.96029938171438,480734.362859163,0.0,1.0
2009-01-30,4.03,4.05,3.83,4.0,795900,3.87378798745363,3.8930127417338,3.68154044465196,3.84495085603338,827994.97814241,0.0,1.0
2009-02-02,4.11,4.15,3.86,3.99,857400,3.9506870045743,3.98913651313463,3.71037757607221,3.8353384788933,891974.989646064,0.0,1.0
2009-02-03,4.2,4.24,4.05,4.14,646400,4.03719839883505,4.07564790739538,3.8930127417338,3.97952413599455,672466.332292064,0.0,1.0
2009-02-04,4.33,4.53,4.09,4.19,650800,4.16215930165614,4.3544068444578,3.93146225029413,4.02758602169497,677043.764009398,0.0,1.0
2009-02-05,4.52,4.62,4.225,4.28,521800,4.34479446731772,4.44091823871856,4.06122934168526,4.11409741595572,542841.788660271,0.0,1.0
2009-02-06,4.75,4.87,4.54,4.54,512400,4.56587914153964,4.68122766722064,4.36401922159789,4.36401922159789,533062.72999142,0.0,1.0
2009-02-09,4.42,4.81,4.36,4.71,599500,4.24867069591689,4.62355340438014,4.19099643307639,4.52742963297931,623675.071486838,0.0,1.0
2009-02-10,4.49,4.59,4.31,4.44,618100,4.31595733589747,4.41208110729831,4.14293454737597,4.26789545019705,643025.12374648,0.0,1.0
2009-02-11,4.89,4.9,4.52,4.53,507700,4.70045242150081,4.71006479864089,4.34479446731772,4.3544068444578,528173.200656994,0.0,1.0
2009-02-12,5.0,5.11,4.78,4.8,683300,4.80618857004173,4.91192471858264,4.59471627295989,4.61394102724006,710854.339194256,0.0,1.0
2009-02-13,5.06,5.25,4.91,4.99,559300,4.86386283288223,5.04649799854381,4.71967717578098,4.79657619290164,581853.990796645,0.0,1.0
2009-02-17,5.13,5.26,4.81,4.9,516000,4.93114947286281,5.0561103756839,4.62355340438014,4.71006479864089,536807.901396512,0.0,1.0
2009-02-18,5.04,5.23,4.98,5.17,512000,4.84463807860206,5.02727324426365,4.78696381576156,4.96959898142314,532646.599835298,0.0,1.0
2009-02-19,4.74,5.28,4.73,5.13,587900,4.55626676439956,5.07533512996406,4.54665438725947,4.93114947286281,611607.29695932,0.0,1.0
2009-02-20,4.48,4.79,4.37,4.66,437400,4.30634495875739,4.60432865009997,4.20060881021647,4.47936774727889,455038.325718671,0.0,1.0
2009-02-23,3.92,4.47,3.89,4.47,691700,3.76805183891271,4.2967325816173,3.73921470749246,4.2967325816173,719593.072472805,0.0,1.0
2009-02-24,4.32,4.36,3.97,3.97,456600,4.15254692451605,4.19099643307639,3.81611372461313,3.81611372461313,475012.573212495,0.0,1.0
2009-02-25,4.05,4.27,4.03,4.27,301400,3.8930127417338,4.10448503881563,3.87378798745363,4.10448503881563,313554.07263742,0.0,1.0
2009-02-26,4.14,4.28,4.04,4.07,308400,3.97952413599455,4.11409741595572,3.88340036459372,3.91223749601397,320836.350369543,0.0,1.0
2009-02-27,4.21,4.34,3.96,4.05,496600,4.04681077597513,4.17177167879622,3.80650134747305,3.8930127417338,516625.588824628,0.0,1.0
2009-03-02,3.58,4.13,3.47,4.03,951000,3.44123101614988,3.96991175885447,3.33549486760896,3.87378798745363,989349.446178453,0.0,1.0
2009-03-03,4.15,5.11,3.69,4.2,2944500,3.98913651313463,4.91192471858264,3.54696716469079,4.03719839883505,3063238.11174812,0.0,1.0
2009-03-04,3.83,4.23,3.68,3.94,2176200,3.68154044465196,4.0660355302553,3.53735478755071,3.78727659319288,2263956.11437808,0.0,1.0
2009-03-05,3.8,4.17,3.59,3.69,1317900,3.65270331323171,4.0083612674148,3.45084339328996,3.54696716469079,1371044.83188074,0.0,1.0
2009-03-06,3.82,4.09,3.7,3.84,656700,3.67192806751188,3.93146225029413,3.55657954183088,3.69115282179205,683181.683812188,0.0,1.0
2009-03-09,4.13,4.25,3.8,3.8,653400,3.96991175885447,4.08526028453547,3.65270331323171,3.65270331323171,679748.610024187,0.0,1.0
2009-03-10,4.38,4.49,4.23,4.26,984400,4.21022118735655,4.31595733589747,4.0660355302553,4.09487266167555,1024096.31421459,0.0,1.0
2009-03-11,4.46,4.65,4.23,4.4,459400,4.28712020447722,4.46975537013881,4.0660355302553,4.22944594163672,477925.484305344,0.0,1.0
2009-03-12,4.81,4.91,4.42,4.42,1269600,4.62355340438014,4.71967717578098,4.24867069591689,4.24867069591689,1320797.11552909,0.0,1.0
2009-03-13,5.09,5.16,4.8,4.85,700700,4.89269996430248,4.95998660428306,4.61394102724006,4.66200291294047,728956.000985534,0.0,1.0
2009-03-16,5.11,5.28,5.01,5.14,460700,4.91192471858264,5.07533512996406,4.81580094718181,4.94076185000289,479277.907312739,0.0,1.0
2009-03-17,5.59,5.68,5.0,5.1,924600,5.37331882130665,5.4598302155674,4.80618857004173,4.90231234144256,961884.855874447,0.0,1.0
2009-03-18,5.65,5.78,5.45,5.5,994200,5.43099308414715,5.55595398696824,5.23874554134548,5.2868074270459,1034291.50303956,0.0,1.0
2009-03-19,5.75,5.8898,5.58,5.66,530300,5.52711685554799,5.66149788796635,5.36370644416657,5.44060546128723,551684.554477848,0.0,1.0
2009-03-20,5.4,6.15,5.37,5.82,1070100,5.19068365564507,5.91161194115132,5.16184652422481,5.59440349552857,1113252.20016358,0.0,1.0
2009-03-23,5.64,5.64,5.13,5.33,889100,5.42138070700707,5.42138070700707,4.93114947286281,5.12339701566448,924953.304518679,0.0,1.0
2009-03-24,5.62,5.87,5.46,5.49,544900,5.4021559527269,5.64246538122899,5.24835791848557,5.27719504990582,566873.305176278,0.0,1.0
2009-03-25,6.0,6.13,5.64,5.64,763500,5.76742628405007,5.89238718687116,5.42138070700707,5.42138070700707,794288.435496583,0.0,1.0
2009-03-26,6.0,6.15,5.84,6.04,458700,5.76742628405007,5.91161194115132,5.61362824980874,5.80587579261041,477197.256532132,0.0,1.0
2009-03-27,5.92,6.1,5.9,6.03,613100,5.6905272669294,5.86355005545091,5.67130251264924,5.79626341547032,637823.496794964,0.0,1.0
2009-03-30,6.07,6.15,5.75,5.75,611400,5.83471292403066,5.91161194115132,5.52711685554799,5.52711685554799,636054.943631448,0.0,1.0
2009-03-31,6.16,6.5,6.1,6.13,744300,5.92122431829141,6.24804514105425,5.86355005545091,5.89238718687116,774314.188002758,0.0,1.0
2009-04-01,5.87,5.94,5.45,5.65,978600,5.64246538122899,5.70975202120957,5.23874554134548,5.43099308414715,1018062.42695083,0.0,1.0
2009-04-02,6.25,6.59,6.05,6.05,698000,6.00773571255216,6.334556535315,5.81548816975049,5.81548816975049,726147.122431715,0.0,1.0
2009-04-03,6.28,6.35,6.05,6.25,283000,6.03657284397241,6.10385948395299,5.81548816975049,6.00773571255216,294412.085455839,0.0,1.0
2009-04-06,6.07,6.16,6.0,6.16,677800,5.83471292403066,5.92122431829141,5.76742628405007,5.92122431829141,705132.549547588,0.0,1.0
2009-04-07,5.99,6.1,5.77,5.95,786300,5.75781390690999,5.86355005545091,5.54634160982815,5.71936439834966,818007.854395498,0.0,1.0
2009-04-08,6.09,6.11,6.0,6.02,522400,5.85393767831082,5.87316243259099,5.76742628405007,5.78665103833024,543465.983894453,0.0,1.0
2009-04-09,6.57,6.67,6.1,6.18,459100,6.31533178103483,6.41145555243566,5.86355005545091,5.94044907257157,477613.386688253,0.0,1.0
2009-04-13,6.65,6.68,6.43,6.46,344600,6.3922307981555,6.42106792957575,6.18075850107366,6.20959563249391,358496.129498523,0.0,1.0
2009-04-14,6.47,6.6,6.3,6.46,611400,6.21920800963399,6.34416891245508,6.05579759825258,6.20959563249391,636054.943631448,0.0,1.0
2009-04-15,6.49,6.72,6.36,6.4,526200,6.23843276391416,6.45951743813608,6.11347186109308,6.15192136965341,547419.220377606,0.0,1.0
2009-04-16,6.88,6.925,6.45,6.54,899400,6.61331547237742,6.65657116950779,6.19998325535383,6.28649464961458,935668.656038803,0.0,1.0
2009-04-17,6.98,7.1,6.7799,6.92,704500,6.70943924377825,6.82478776945925,6.51709557720518,6.65176498093775,732909.237468687,0.0,1.0
2009-04-20,6.55,6.89,6.5,6.85,339500,6.29610702675466,6.6229278495175,6.24804514105425,6.58447834095717,353190.470007976,0.0,1.0
2009-04-21,6.59,6.73,6.44,6.5,468200,6.334556535315,6.46912981527616,6.19037087821374,6.24804514105425,487080.347740013,0.0,1.0
2009-04-22,6.65,6.78,6.5,6.51,314000,6.3922307981555,6.51719170097658,6.24804514105425,6.25765751819433,326662.172555241,0.0,1.0
2009-04-23,6.26,6.64,6.2,6.64,563800,6.01734808969224,6.38261842101541,5.95967382685174,6.38261842101541,586535.45505301,0.0,1.0
2009-04-24,6.47,6.53,5.93,6.28,650100,6.21920800963399,6.2768822724745,5.70013964406949,6.03657284397241,676315.536236187,0.0,1.0
2009-04-27,6.24,6.42,6.18,6.34,287100,5.99812333541207,6.17114612393358,5.94044907257157,6.09424710681291,298677.419556083,0.0,1.0
2009-04-28,6.45,6.53,6.17,6.18,568000,6.19998325535383,6.2768822724745,5.93083669543149,5.94044907257157,590904.821692284,0.0,1.0
2009-04-29,6.6,6.69,6.42,6.5,429500,6.34416891245508,6.43068030671583,6.17114612393358,6.24804514105425,446819.755135275,0.0,1.0
2009-04-30,6.58,6.79,6.25,6.58,861400,6.32494415817491,6.52680407811666,6.00773571255216,6.32494415817491,896136.291207278,0.0,1.0
2009-05-01,6.85,6.95,6.51,6.54,768900,6.58447834095717,6.680602112358,6.25765751819433,6.28649464961458,799906.19260422,0.0,1.0
2009-05-04,7.24,7.24,6.83,6.95,452700,6.95936104942042,6.95936104942042,6.565253586677,6.680602112358,470955.304190312,0.0,1.0
2009-05-05,7.31,7.46,7.17,7.21,439000,7.026647689401,7.17083334650226,6.89207440943984,6.93052391800017,456702.846343156,0.0,1.0
2009-05-06,7.55,7.69,7.3,7.34,632600,7.25734474076301,7.39191802072418,7.01703531226092,7.05548482082125,658109.841905878,0.0,1.0
2009-05-07,7.58,7.75,7.5,7.65,328900,7.28618187218326,7.44959228356468,7.20928285506259,7.35346851216384,342163.020870761,0.0,1.0
2009-05-08,7.29,7.58,6.9,6.94,1421300,7.00742293512084,7.28618187218326,6.63254022665758,6.67098973521792,1478614.4772381,0.0,1.0
2009-05-11,7.4,7.44,7.01,7.21,659800,7.11315908366176,7.15160859222209,6.7382763751985,6.93052391800017,686406.692522128,0.0,1.0
2009-05-12,7.27,7.44,7.1,7.4,409600,6.98819818084067,7.15160859222209,6.82478776945925,7.11315908366176,426117.279868239,0.0,1.0
2009-05-13,6.77,7.25,6.74,7.14,501600,6.5075793238365,6.9689734265605,6.47874219241625,6.86323727801958,521827.215776144,0.0,1.0
2009-05-14,6.77,6.83,6.53,6.75,632300,6.5075793238365,6.565253586677,6.2768822724745,6.48835456955633,657797.744288787,0.0,1.0
2009-05-15,6.75,6.97,6.7,6.97,244800,6.48835456955633,6.69982686663817,6.44029268385591,6.69982686663817,254671.655546252,0.0,1.0
2009-05-18,6.79,6.8,6.47,6.8,412100,6.52680407811666,6.53641645525675,6.21920800963399,6.53641645525675,428718.093343997,0.0,1.0
2009-05-19,6.7,6.81,6.61,6.71,354100,6.44029268385591,6.54602883239683,6.35378128959516,6.449905060996,368379.220706405,0.0,1.0
2009-05-20,6.71,6.805,6.67,6.68,562100,6.449905060996,6.54122264382679,6.41145555243566,6.42106792957575,584766.901889494,0.0,1.0
2009-05-21,6.49,6.62,6.38,6.56,370600,6.23843276391416,6.36339366673525,6.13269661537324,6.30571940389475,385544.589646409,0.0,1.0
2009-05-22,6.4,6.51,6.39,6.51,146000,6.15192136965341,6.25765751819433,6.14230899251333,6.25765751819433,151887.506984284,0.0,1.0
2009-05-26,6.5,6.53,6.27,6.36,435500,6.24804514105425,6.2768822724745,6.02696046683232,6.11347186109308,453061.707477094,0.0,1.0
2009-05-27,6.36,6.5,6.255,6.4,354200,6.11347186109308,6.24804514105425,6.0125419011222,6.15192136965341,368483.253245435,0.0,1.0
2009-05-28,6.33,6.39,6.15,6.27,677400,6.08463472967283,6.14230899251333,5.91161194115132,6.02696046683232,704716.419391466,0.0,1.0
2009-05-29,6.53,6.55,6.32,6.33,593800,6.2768822724745,6.29610702675466,6.07502235253274,6.08463472967283,617745.216762109,0.0,1.0
2009-06-01,6.99,7.17,6.52,6.77,1774000,6.71905162091833,6.89207440943984,6.26726989533441,6.5075793238365,1845537.24239809,0.0,1.0
2009-06-02,7.63,7.66,6.94,6.95,2273400,7.33424375788367,7.36308088930393,6.67098973521792,6.680602112358,2365075.74231556,0.0,1.0
2009-06-03,7.6,7.91,7.5,7.58,535300,7.30540662646342,7.60339031780601,7.20928285506259,7.28618187218326,556886.181429366,0.0,1.0
2009-06-04,7.83,7.95,7.43,7.6,582200,7.52649130068534,7.64183982636635,7.14199621508201,7.30540662646342,605677.442234591,0.0,1.0
2009-06-05,8.01,8.11,7.67,7.94,846100,7.69951408920685,7.79563786060768,7.37269326644401,7.63222744922626,880219.312735636,0.0,1.0
2009-06-08,7.96,8.09,7.85,7.87,540500,7.65145220350643,7.77641310632751,7.54571605496551,7.56494080924568,562295.873458943,0.0,1.0
2009-06-09,7.99,8.07,7.92,7.93,479900,7.68028933492668,7.75718835204735,7.6130026949461,7.62261507208618,499252.154806562,0.0,1.0
2009-06-10,7.86,7.99,7.73,7.99,630900,7.55532843210559,7.68028933492668,7.43036752928451,7.68028933492668,656341.288742363,0.0,1.0
2009-06-11,8.15,8.25,7.78,7.79,565600,7.83408736916801,7.93021114056885,7.47842941498493,7.48804179212501,588408.040755556,0.0,1.0
2009-06-12,8.36,8.37,8.02,8.15,365400,8.03594728910977,8.04555966624985,7.70912646634693,7.83408736916801,380134.897616832,0.0,1.0
2009-06-15,8.41,8.43,8.23,8.4,642700,8.08400917481018,8.10323392909035,7.91098638628868,8.0743967976701,668617.128347942,0.0,1.0
2009-06-16,7.94,8.07,7.77,7.94,590500,7.63222744922626,7.75718835204735,7.46881703784484,7.63222744922626,614312.142974109,0.0,1.0
2009-06-17,8.05,8.17,7.9,7.92,617900,7.73796359776718,7.85331212344818,7.59377794066593,7.6130026949461,642817.058668419,0.0,1.0
2009-06-18,8.43,8.5,8.01,8.05,548700,8.10323392909035,8.17052056907094,7.69951408920685,7.73796359776718,570826.54165943,0.0,1.0
2009-06-19,8.85,9.06,8.58,8.59,1108300,8.50695376897386,8.70881368891561,8.2474195861916,8.25703196333169,1152992.63007317,0.0,1.0
2009-06-22,8.58,8.75,8.34,8.75,641000,8.2474195861916,8.41082999757302,8.0167225348296,8.41082999757302,666848.575184426,0.0,1.0
2009-06-23,9.05,9.11,8.58,8.6,1215100,8.69920131177553,8.75687557461602,8.2474195861916,8.26664434047177,1264099.38175756,0.0,1.0
2009-06-24,9.36,9.4,9.02,9.15,1139600,8.99718500311811,9.03563451167845,8.67036418035527,8.79532508317636,1185554.81478966,0.0,1.0
2009-06-25,9.37,9.38,9.14,9.21,829900,9.0067973802582,9.01640975739828,8.78571270603628,8.85299934601686,863366.041412722,0.0,1.0
2009-06-26,9.31,9.42,9.13,9.29,751400,8.9491231174177,9.05485926595861,8.77610032889619,8.92989836313753,781700.498273912,0.0,1.0
2009-06-29,9.3,9.4,9.0102,9.32,295600,8.93951074027761,9.03563451167845,8.66094405075799,8.95873549455778,307520.185373661,0.0,1.0
2009-06-30,9.26,9.48,9.08,9.35,337500,8.90106123171728,9.11253352879911,8.72803844319577,8.98757262597803,351109.819227369,0.0,1.0
2009-07-01,9.63,9.72,9.21,9.38,337900,9.25671918590037,9.34323058016112,8.85299934601686,9.01640975739828,351525.949383491,0.0,1.0
2009-07-02,9.2,9.53,9.13,9.5,1130900,8.84338696887678,9.16059541449953,8.77610032889619,9.13175828307928,1176503.98389402,0.0,1.0
2009-07-06,8.58,9.15,8.56,9.15,696100,8.2474195861916,8.79532508317636,8.22819483191144,8.79532508317636,724170.504190139,0.0,1.0
2009-07-07,8.29,8.69,8.22,8.61,828600,7.96866064912918,8.35315573473252,7.9013740091486,8.27625671761185,862013.618405329,0.0,1.0
2009-07-08,8.07,8.4,7.99,8.24,488600,7.75718835204735,8.0743967976701,7.68028933492668,7.92059876342877,508302.9857022,0.0,1.0
2009-07-09,8.01,8.2,8.0,8.1,394400,7.69951408920685,7.88214925486843,7.68990171206676,7.7860254834676,410304.333935628,0.0,1.0
2009-07-10,8.09,8.17,7.96,8.065,422800,7.77641310632751,7.85331212344818,7.65145220350643,7.7523821634773,439849.575020243,0.0,1.0
2009-07-13,8.25,8.29,7.9,8.18,419800,7.93021114056885,7.96866064912918,7.59377794066593,7.86292450058826,436728.598849332,0.0,1.0
2009-07-14,8.16,8.38,8.07,8.27,280800,7.8436997463081,8.05517204338993,7.75718835204735,7.94943589484902,292123.369597171,0.0,1.0
2009-07-15,8.42,8.46,8.12,8.28,291400,8.09362155195027,8.1320710605106,7.80525023774776,7.9590482719891,303150.818734386,0.0,1.0
2009-07-16,8.56,8.57,8.34,8.4,168400,8.22819483191144,8.23780720905152,8.0167225348296,8.0743967976701,175190.795727079,0.0,1.0
2009-07-17,8.41,8.61,8.18,8.18,234300,8.08400917481018,8.27625671761185,7.86292450058826,7.86292450058826,243748.238948067,0.0,1.0
2009-07-20,8.65,8.66,8.4,8.51,262100,8.31470622617219,8.32431860331227,8.0743967976701,8.18013294621102,272669.284798499,0.0,1.0
2009-07-21,8.71,8.96,8.62,8.72,177500,8.37238048901269,8.61268991751477,8.28586909475194,8.38199286615277,184657.756778839,0.0,1.0
2009-07-22,8.55,8.78,8.46,8.66,362300,8.21858245477135,8.43966712899327,8.1320710605106,8.32431860331227,376909.888906892,0.0,1.0
2009-07-23,8.95,9.22,8.55,8.55,452000,8.60307754037469,8.86261172315695,8.21858245477135,8.21858245477135,470227.076417099,0.0,1.0
2009-07-24,8.94,9.02,8.8008,8.9,216200,8.59346516323461,8.67036418035527,8.45966087344465,8.55501565467427,224918.349383577,0.0,1.0
2009-07-27,9.15,9.26,8.8,9.04,318000,8.79532508317636,8.90106123171728,8.45889188327344,8.68958893463544,330823.474116455,0.0,1.0
2009-07-28,9.12,9.2,8.99,9.11,567400,8.76648795175611,8.84338696887678,8.64152704893502,8.75687557461602,590280.626458102,0.0,1.0
2009-07-29,9.01,9.22,8.96,9.02,316900,8.66075180321519,8.86261172315695,8.61268991751477,8.67036418035527,329679.116187121,0.0,1.0
2009-07-30,9.61,9.67,9.05,9.15,505700,9.2374944316202,9.2951686944607,8.69920131177553,8.79532508317636,526092.549876387,0.0,1.0
2009-07-31,10.06,10.318,9.52,9.52,697400,9.67005140292395,9.91805073313811,9.15098303735945,9.15098303735945,725522.927197534,0.0,1.0
2009-08-03,10.09,10.28,9.92,9.98,374300,9.6988885343442,9.88152370000579,9.53547812296279,9.59315238580329,389393.793590532,0.0,1.0
2009-08-04,10.77,10.9,10.12,10.12,663800,10.3525301798699,10.477491082691,9.72772566576445,9.72772566576445,690567.99408334,0.0,1.0
2009-08-05,10.6,10.77,10.49,10.76,482800,10.1891197684885,10.3525301798699,10.0833836199475,10.3429178027298,502269.098438439,0.0,1.0
2009-08-06,10.21,10.77,10.14,10.68,427700,9.81423706002521,10.3525301798699,9.74695042004462,10.2660187856091,444947.169432728,0.0,1.0
2009-08-07,10.18,10.4,10.01,10.32,492800,9.78539992860495,9.99687222568679,9.62198951722354,9.91997320856612,512672.352341475,0.0,1.0
2009-08-10,10.2,10.28,10.05,10.15,368500,9.80462468288512,9.88152370000579,9.66043902578387,9.7565627971847,383359.906326772,0.0,1.0
2009-08-11,10.17,10.25,10.03,10.15,342500,9.77578755146487,9.85268656858554,9.6412142715037,9.7565627971847,356311.446178886,0.0,1.0
2009-08-12,10.57,10.71,10.01,10.15,390200,10.1602826370682,10.2948559170294,9.62198951722354,9.7565627971847,405934.967296355,0.0,1.0
2009-08-13,10.6,10.9,10.37,10.66,414700,10.1891197684885,10.477491082691,9.96803509426654,10.246794031329,431422.939358784,0.0,1.0
2009-08-14,10.29,10.62,10.18,10.62,304400,9.89113607714587,10.2083445227686,9.78539992860495,10.2083445227686,316675.04880833,0.0,1.0
2009-08-17,9.97,10.15,9.76,9.92,310500,9.5835400086632,9.7565627971847,9.38168008872145,9.53547812296279,323021.03368918,0.0,1.0
2009-08-18,9.89,10.03,9.8,10.0,320900,9.50664099154254,9.6412142715037,9.42012959728178,9.61237714008345,333840.417748334,0.0,1.0
2009-08-19,10.19,10.21,9.8,9.8,419700,9.79501230574504,9.81423706002521,9.42012959728178,9.42012959728178,436624.566310302,0.0,1.0
2009-08-20,10.08,10.34,9.99,10.22,369200,9.68927615720412,9.93919796284629,9.60276476294337,9.82384943716529,384088.134099985,0.0,1.0
2009-08-21,10.23,10.28,10.01,10.2,332700,9.83346181430537,9.88152370000579,9.62198951722354,9.80462468288512,346116.257353914,0.0,1.0
2009-08-24,10.31,10.52,10.25,10.3,297400,9.91036083142604,10.1122207513678,9.85268656858554,9.90074845428596,309392.771076206,0.0,1.0
2009-08-25,10.27,10.67,10.11,10.56,324900,9.87191132286571,10.256406408469,9.71811328862437,10.1506702599281,338001.719309548,0.0,1.0
2009-08-26,10.06,10.27,9.8,10.27,347100,9.67005140292395,9.87191132286571,9.42012959728178,9.87191132286571,361096.942974282,0.0,1.0
2009-08-27,10.04,10.12,9.81,10.05,317700,9.65082664864379,9.72772566576445,9.42974197442187,9.66043902578387,330511.376499364,0.0,1.0
2009-08-28,9.89,10.05,9.8,10.05,317300,9.50664099154254,9.66043902578387,9.42012959728178,9.66043902578387,330095.246343242,0.0,1.0
2009-08-31,10.15,10.21,9.62,9.83,619800,9.7565627971847,9.81423706002521,9.24710680876028,9.44896672870203,644793.676909996,0.0,1.0
2009-09-01,10.0,10.24,9.9,10.06,481800,9.61237714008345,9.84307419144546,9.51625336868262,9.67005140292395,501228.773048138,0.0,1.0
2009-09-02,9.95,10.0,9.66,9.91,779700,9.56431525438304,9.61237714008345,9.28555631732062,9.5258657458227,811141.706819496,0.0,1.0
2009-09-03,10.05,10.07,9.83,9.97,238200,9.66043902578387,9.67966378006404,9.44896672870203,9.5835400086632,247805.50797025,0.0,1.0
2009-09-04,10.28,10.28,9.92,10.06,296300,9.88152370000579,9.88152370000579,9.53547812296279,9.67005140292395,308248.413146873,0.0,1.0
2009-09-08,10.19,10.3,10.1,10.25,243700,9.79501230574504,9.90074845428596,9.70850091148429,9.85268656858554,253527.297616918,0.0,1.0
2009-09-09,10.25,10.44,10.04,10.15,319200,9.85268656858554,10.0353217342471,9.65082664864379,9.7565627971847,332071.864584819,0.0,1.0
2009-09-10,10.82,10.82,10.09,10.21,683500,10.4005920655703,10.4005920655703,9.6988885343442,9.81423706002521,711062.404272317,0.0,1.0
2009-09-11,10.81,11.12,10.72,10.74,337800,10.3909796884302,10.6889633797728,10.3044682941695,10.3236930484496,351421.916844461,0.0,1.0
2009-09-14,10.58,10.78,10.36,10.72,471100,10.1698950142083,10.36214255701,9.95842271712646,10.3044682941695,490097.291371892,0.0,1.0
2009-09-15,10.12,10.6,10.1,10.47,993700,9.72772566576445,10.1891197684885,9.70850091148429,10.0641588656674,1033771.34034441,0.0,1.0
2009-09-16,10.1,10.21,9.95,10.12,540400,9.70850091148429,9.81423706002521,9.56431525438304,9.72772566576445,562191.840919912,0.0,1.0
2009-09-17,10.02,10.19,9.9,10.1,230300,9.63160189436362,9.79501230574504,9.51625336868262,9.70850091148429,239586.937386854,0.0,1.0
2009-09-18,9.63,9.7,9.34,9.69,968100,9.25671918590037,9.32400582588095,8.97796024883795,9.31439344874087,1007139.01035264,0.0,1.0
2009-09-21,9.82,9.94,9.5,9.59,359700,9.43935435156195,9.55470287724295,9.13175828307928,9.21826967734003,374205.042892103,0.0,1.0
2009-09-22,10.07,10.22,9.68,9.75,1011000,9.67966378006404,9.82384943716529,9.30478107160078,9.37206771158137,1051768.96959665,0.0,1.0
2009-09-23,9.79,10.23,9.72,10.04,8128600,9.4105172201417,9.83346181430537,9.34323058016112,9.65082664864379,8456388.96761954,0.0,1.0
2009-09-24,9.39,9.87,9.2901,9.87,2491500,9.02602213453836,9.48741623726237,8.92999448690893,9.48741623726237,2591970.70994072,0.0,1.0
2009-09-25,9.6,9.65,9.17,9.39,1581700,9.22788205448012,9.27594394018053,8.81454983745653,9.02602213453836,1645482.66984276,0.0,1.0
2009-09-28,9.86,9.94,9.54,9.65,697600,9.47780386012228,9.55470287724295,9.17020779163961,9.27594394018053,725730.992275594,0.0,1.0
2009-09-29,10.49,10.56,9.79,9.9,1906100,10.0833836199475,10.1506702599281,9.4105172201417,9.51625336868262,1982964.22645716,0.0,1.0
2009-09-30,10.67,10.8,10.0803,10.49,1140800,10.256406408469,10.3813673112901,9.68956452851832,10.0833836199475,1186803.20525803,0.0,1.0
2009-10-01,10.6,10.97,10.54,10.83,811400,10.1891197684885,10.5447777226715,10.131445505648,10.4102044427104,844120.021692108,0.0,1.0
2009-10-02,10.48,10.6,10.245,10.45,753900,10.0737712428075,10.1891197684885,9.8478803800155,10.0449341113872,784301.311749668,0.0,1.0
2009-10-05,10.8,10.96,10.57,10.59,956100,10.3813673112901,10.5351653455315,10.1602826370682,10.1795073913484,994655.105669004,0.0,1.0
2009-10-06,11.15,11.26,10.64,10.92,1107900,10.7178005111931,10.823536659734,10.2275692770488,10.4967158369711,1152576.49991704,0.0,1.0
2009-10-07,10.97,11.18,10.87,11.1,364100,10.5447777226715,10.7466376426133,10.4486539512707,10.6697386254926,378782.474609439,0.0,1.0
2009-10-08,10.91,11.12,10.88,11.02,625000,10.487103459831,10.6889633797728,10.4582663284108,10.592839608372,650203.368939576,0.0,1.0
2009-10-09,11.05,11.22,10.86,10.89,239200,10.6216767397922,10.7850871511736,10.4390415741306,10.4678787055509,248845.833360554,0.0,1.0
2009-10-12,11.04,11.38,10.985,11.14,505300,10.6120643626521,10.938885185415,10.5591962883817,10.708188134053,525676.419720268,0.0,1.0
2009-10-13,11.15,11.31,11.09,11.12,354500,10.7178005111931,10.8715985454344,10.6601262483525,10.6889633797728,368795.350862524,0.0,1.0
2009-10-14,11.58,11.71,11.39,11.4,776300,11.1311327282166,11.2560936310377,10.9484975625551,10.9581099396951,807604.600492468,0.0,1.0
2009-10-15,11.6,11.6,11.5,11.5,384200,11.1503574824968,11.1503574824968,11.054233711096,11.054233711096,399693.014954535,0.0,1.0
2009-10-16,11.47,11.6,11.45,11.55,529100,11.0253965796757,11.1503574824968,11.0061718253956,11.1022955967964,550436.164009486,0.0,1.0
2009-10-19,11.4,11.53,11.32,11.53,373700,10.9581099396951,11.0830708425162,10.8812109225745,11.0830708425162,388769.598356351,0.0,1.0
2009-10-20,10.96,11.37,10.93,11.37,518300,10.5351653455315,10.9292728082749,10.5063282141112,10.9292728082749,539200.649794207,0.0,1.0
2009-10-21,10.79,11.03,10.78,10.88,595500,10.37175493415,10.602451985512,10.36214255701,10.4582663284108,619513.769925628,0.0,1.0
2009-10-22,10.89,10.92,10.6899,10.8,290700,10.4678787055509,10.4967158369711,10.2755350389778,10.3813673112901,302422.590961174,0.0,1.0
2009-10-23,10.66,10.89,10.52,10.89,388800,10.246794031329,10.4678787055509,10.1122207513678,10.4678787055509,404478.511749928,0.0,1.0
2009-10-26,10.57,10.85,10.52,10.64,400100,10.1602826370682,10.4294291969905,10.1122207513678,10.2275692770488,416234.188660358,0.0,1.0
2009-10-27,10.74,10.85,10.51,10.57,606800,10.3236930484496,10.4294291969905,10.1026083742277,10.1602826370682,631269.446836054,0.0,1.0
2009-10-28,10.05,10.86,10.04,10.69,721700,9.66043902578387,10.4390415741306,9.65082664864379,10.2756311627492,750802.834181904,0.0,1.0
2009-10-29,11.56,11.8,10.78,10.8,2194700,11.1119079739365,11.3426050252985,10.36214255701,10.3813673112901,2283202.13409868,0.0,1.0
2009-10-30,10.84,11.68,10.837,11.53,1102800,10.4198168198505,11.2272564996175,10.4169331067084,11.0830708425162,1147270.84042649,0.0,1.0
2009-11-02,10.96,11.15,10.87,10.99,519200,10.5351653455315,10.7178005111931,10.4486539512707,10.5640024769517,540136.94264548,0.0,1.0
2009-11-03,11.02,11.02,10.735,10.91,568100,10.592839608372,10.592839608372,10.3188868598796,10.487103459831,591008.854231312,0.0,1.0
2009-11-04,10.82,11.16,10.8,11.05,451800,10.4005920655703,10.7274128883331,10.3813673112901,10.6216767397922,470019.011339038,0.0,1.0
2009-11-05,11.1,11.14,10.84,10.96,496500,10.6697386254926,10.708188134053,10.4198168198505,10.5351653455315,516521.556285598,0.0,1.0
2009-11-06,11.03,11.22,10.87,10.93,254400,10.602451985512,10.7850871511736,10.4486539512707,10.5063282141112,264658.779293165,0.0,1.0
2009-11-09,11.3,11.33,10.99,11.15,475100,10.8619861682943,10.8908232997146,10.5640024769517,10.7178005111931,494258.592933106,0.0,1.0
2009-11-10,11.32,11.5,11.2,11.2,391600,10.8812109225745,11.054233711096,10.7658623968935,10.7658623968935,407391.422842778,0.0,1.0
2009-11-11,11.27,11.46,11.03,11.46,410400,10.8331490368741,11.0157842025356,10.602451985512,11.0157842025356,426949.540180479,0.0,1.0
2009-11-12,10.91,11.32,10.85,11.32,263800,10.487103459831,10.8812109225745,10.4294291969905,10.8812109225745,274437.837962016,0.0,1.0
2009-11-13,10.8,10.97,10.55,10.97,518800,10.3813673112901,10.5447777226715,10.141057882788,10.5447777226715,539720.812489362,0.0,1.0
2009-11-16,11.31,11.34,10.86,10.93,331600,10.8715985454344,10.9004356768546,10.4390415741306,10.5063282141112,344971.899424579,0.0,1.0
2009-11-17,11.39,11.45,11.11,11.22,428400,10.9484975625551,11.0061718253956,10.6793510026327,10.7850871511736,445675.397205939,0.0,1.0
2009-11-18,11.44,11.7,11.3,11.36,408300,10.9965594482555,11.2464812538976,10.8619861682943,10.9196604311348,424764.856860843,0.0,1.0
2009-11-19,11.42,11.51,11.31,11.31,469200,10.9773346939753,11.0638460882361,10.8715985454344,10.8715985454344,488120.673130317,0.0,1.0
2009-11-20,11.55,11.84,11.3,11.3,560800,11.1022955967964,11.3810545338588,10.8619861682943,10.8619861682943,583414.4788821,0.0,1.0
2009-11-23,11.75,12.0,11.56,11.84,526600,11.2945431395981,11.5348525681001,11.1119079739365,11.3810545338588,547835.350533725,0.0,1.0
2009-11-24,11.72,11.83,11.54,11.79,597000,11.2657060081778,11.3714421567187,11.0926832196563,11.3329926481584,621074.258011081,0.0,1.0
2009-11-25,11.81,11.91,11.65,11.74,314300,11.3522174024386,11.4483411738394,11.1984193681972,11.284930762458,326974.270172331,0.0,1.0
2009-11-27,11.43,11.63,11.37,11.38,124700,10.9869470711154,11.1791946139171,10.9292728082749,10.938885185415,129728.576170823,0.0,1.0
2009-11-30,11.33,11.66,11.06,11.44,401000,10.8908232997146,11.2080317453373,10.6312891169323,10.9965594482555,417170.481511628,0.0,1.0
2009-12-01,11.23,11.54,11.15,11.39,795800,10.7946995283137,11.0926832196563,10.7178005111931,10.9484975625551,827890.945603381,0.0,1.0
2009-12-02,11.19,11.4799,10.89,11.2,1792000,10.7562500197534,11.0349128330444,10.4678787055509,10.7658623968935,1864263.09942354,0.0,1.0
2009-12-03,10.98,11.35,10.96,11.27,543200,10.5543900998116,10.9100480539947,10.5351653455315,10.8331490368741,565104.752012763,0.0,1.0
2009-12-04,11.04,11.22,10.92,11.21,667700,10.6120643626521,10.7850871511736,10.4967158369711,10.7754747740336,694625.263105527,0.0,1.0
2009-12-07,11.04,11.21,10.97,11.05,353700,10.6120643626521,10.7754747740336,10.5447777226715,10.6216767397922,367963.090550284,0.0,1.0
2009-12-08,11.03,11.17,10.92,10.93,318800,10.602451985512,10.7370252654732,10.4967158369711,10.5063282141112,331655.734428699,0.0,1.0
2009-12-09,11.27,11.28,10.87,11.02,712700,10.8331490368741,10.8427614140141,10.4486539512707,10.592839608372,741439.905669171,0.0,1.0
2009-12-10,11.13,11.3,11.07,11.3,643100,10.6985757569129,10.8619861682943,10.6409014940724,10.8619861682943,669033.258504062,0.0,1.0
2009-12-11,11.17,11.29,11.09,11.16,319000,10.7370252654732,10.8523737911542,10.6601262483525,10.7274128883331,331863.799506759,0.0,1.0
2009-12-14,11.24,11.28,11.05,11.24,475100,10.8043119054538,10.8427614140141,10.6216767397922,10.8043119054538,494258.592933106,0.0,1.0
2009-12-15,11.2,11.385,11.02,11.02,926700,10.7658623968935,10.943691373985,10.592839608372,10.592839608372,964069.539194081,0.0,1.0
2009-12-16,11.69,11.72,11.26,11.26,911400,11.2368688767576,11.2657060081778,10.823536659734,10.823536659734,948152.560722439,0.0,1.0
2009-12-17,11.68,11.74,11.585,11.64,337500,11.2272564996175,11.284930762458,11.1359389167867,11.1888069910571,351109.819227369,0.0,1.0
2009-12-18,11.84,11.92,11.66,11.75,810500,11.3810545338588,11.4579535509795,11.2080317453373,11.2945431395981,843183.728840839,0.0,1.0
2009-12-21,12.06,12.16,11.77,11.93,452500,11.5925268309406,11.6886506023415,11.3137678938782,11.4675659281196,470747.239112253,0.0,1.0
2009-12-22,12.27,12.4,12.07,12.07,357600,11.7943867508824,11.9193476537035,11.6021392080807,11.6021392080807,372020.359572466,0.0,1.0
2009-12-23,12.32,12.49,12.2,12.27,325000,11.8424486365828,12.0058590479642,11.7271001109018,11.7943867508824,338105.751848578,0.0,1.0
2009-12-24,12.3,12.39,12.25,12.39,77200,11.8232238823026,11.9097352765634,11.7751619966022,11.9097352765634,80313.1201314164,0.0,1.0
2009-12-28,12.35,12.48,12.15,12.37,246900,11.8712857680031,11.9962466708241,11.6790382252014,11.8905105222832,256856.338865888,0.0,1.0
2009-12-29,12.17,12.41,12.16,12.41,403900,11.6982629794816,11.9289600308436,11.6886506023415,11.9289600308436,420187.425143508,0.0,1.0
2009-12-30,12.16,12.19,11.94,12.14,351000,11.6886506023415,11.7174877337617,11.4771783052596,11.6694258480613,365154.211996464,0.0,1.0
2009-12-31,12.06,12.27,12.03,12.19,199800,11.5925268309406,11.7943867508824,11.5636896995204,11.7174877337617,207857.012982604,0.0,1.0
2010-01-04,12.16,12.31,12.08,12.15,488900,11.6886506023415,11.8328362594427,11.6117515852208,11.6790382252014,508615.083319291,0.0,1.0
2010-01-05,12.48,12.49,12.08,12.18,411300,11.9962466708241,12.0058590479642,11.6117515852208,11.7078753566216,427885.833031756,0.0,1.0
2010-01-06,13.07,13.13,12.42,12.46,716400,12.5633769220891,12.6210511849296,11.9385724079836,11.977021916544,745289.109613295,0.0,1.0
2010-01-07,13.44,13.62,12.84,13.08,1684200,12.9190348762722,13.0920576647937,12.3422922478672,12.5729892992292,1752116.02234884,0.0,1.0
2010-01-08,13.46,13.53,13.34,13.39,646500,12.9382596305523,13.0055462705329,12.8229111048713,12.8709729905717,672570.364831096,0.0,1.0
2010-01-11,13.87,13.87,13.45,13.66,506500,13.3323670932957,13.3323670932957,12.9286472534122,13.130507173354,526924.810188632,0.0,1.0
2010-01-12,13.19,13.75,13.11,13.7,752400,12.6787254477701,13.2170185676147,12.6018264306494,13.1689566819143,782740.823664214,0.0,1.0
2010-01-13,13.44,13.5102,12.84,13.29,1412100,12.9190348762722,12.9865137637955,12.3422922478672,12.7748492191709,1469043.48364731,0.0,1.0
2010-01-14,13.79,13.9001,13.36,13.36,1053300,13.2554680761751,13.3613003484874,12.8421358591515,12.8421358591515,1095774.73360648,0.0,1.0
2010-01-15,13.7,13.89,13.62,13.82,865800,13.1689566819143,13.3515918475759,13.0920576647937,13.2843052075953,900713.722924614,0.0,1.0
2010-01-19,13.66,13.85,13.31,13.65,465500,13.130507173354,13.3131423390156,12.7940739734511,13.1208947962139,484271.469186194,0.0,1.0
2010-01-20,13.285,13.5,13.15,13.41,745800,12.7700430306009,12.9767091391127,12.6402759392097,12.8901977448519,775874.676088212,0.0,1.0
2010-01-21,13.25,13.43,13.08,13.25,865200,12.7363997106106,12.9094224991321,12.5729892992292,12.7363997106106,900089.527690428,0.0,1.0
2010-01-22,13.01,13.35,12.86,13.2,700200,12.5057026592486,12.8325234820114,12.3615170021473,12.6883378249102,728435.838290381,0.0,1.0
2010-01-25,13.14,13.35,12.88,13.15,590800,12.6306635620697,12.8325234820114,12.3807417564275,12.6402759392097,614624.240591198,0.0,1.0
2010-01-26,12.62,13.16,12.62,13.07,619600,12.1308199507853,12.6498883163498,12.1308199507853,12.5633769220891,644585.611831936,0.0,1.0
2010-01-27,12.58,12.67,12.39,12.6,701300,12.092370442225,12.1788818364857,11.9097352765634,12.1115951965052,729580.196219715,0.0,1.0
2010-01-28,12.29,12.62,12.18,12.62,673400,11.8136115051626,12.1308199507853,11.7078753566216,12.1308199507853,700555.117830252,0.0,1.0
2010-01-29,12.27,12.4402,12.18,12.32,437900,11.7943867508824,11.9579894098066,11.7078753566216,11.8424486365828,455558.488413822,0.0,1.0
2010-02-01,12.74,12.81,12.2401,12.33,664300,12.2461684764663,12.3134551164469,11.7656457432335,11.8520610137229,691088.156778494,0.0,1.0
2010-02-02,12.84,13.16,12.6,12.71,460100,12.3422922478672,12.6498883163498,12.1115951965052,12.2173313450461,478653.712078554,0.0,1.0
2010-02-03,12.71,12.94,12.47,12.76,296000,12.2173313450461,12.438416019268,11.9866342936841,12.2653932307465,307936.315529781,0.0,1.0
2010-02-04,12.27,12.709,12.1,12.65,616600,11.7943867508824,12.2163701073321,11.630976339501,12.1596570822056,641464.635661025,0.0,1.0
2010-02-05,12.83,13.15,12.53,12.6,959200,12.3326798707271,12.6402759392097,12.0443085565246,12.1115951965052,997880.114378939,0.0,1.0
2010-02-08,12.77,13.18,12.67,12.89,434700,12.2750056078866,12.66911307063,12.1788818364857,12.3903541335676,452229.447164851,0.0,1.0
2010-02-09,12.84,13.02,12.7,12.96,341000,12.3422922478672,12.5153150363887,12.207718967906,12.4576407735482,354750.95809343,0.0,1.0
2010-02-10,12.54,12.88,12.49,12.84,313900,12.0539209336646,12.3807417564275,12.0058590479642,12.3422922478672,326558.140016213,0.0,1.0
2010-02-11,12.79,12.81,12.45,12.52,227600,12.2942303621667,12.3134551164469,11.9674095394039,12.0346961793845,236778.058833036,0.0,1.0
2010-02-12,13.07,13.07,12.58,12.66,486600,12.5633769220891,12.5633769220891,12.092370442225,12.1692694593457,506222.334921593,0.0,1.0
2010-02-16,12.94,13.11,12.85,13.11,335800,12.438416019268,12.6018264306494,12.3519046250072,12.6018264306494,349341.266063853,0.0,1.0
2010-02-17,13.04,13.08,12.94,12.99,241600,12.5345397906688,12.5729892992292,12.438416019268,12.4864779049684,251342.614297282,0.0,1.0
2010-02-18,13.47,13.52,13.07,13.07,596600,12.9478720076924,12.9959338933928,12.5633769220891,12.5633769220891,620658.127854959,0.0,1.0
2010-02-19,13.38,13.5,13.28,13.48,634000,12.8613606134317,12.9767091391127,12.7652368420308,12.9574843848325,659566.297452301,0.0,1.0
2010-02-22,13.48,13.56,13.23,13.39,315000,12.9574843848325,13.0343834019532,12.7171749563304,12.8709729905717,327702.497945545,0.0,1.0
2010-02-23,13.3,13.53,13.2,13.48,425200,12.784461596311,13.0055462705329,12.6883378249102,12.9574843848325,442346.35595697,0.0,1.0
2010-02-24,13.59,13.665,13.22,13.29,412700,13.0632205333734,13.135313361924,12.7075625791903,12.7748492191709,429342.288578179,0.0,1.0
2010-02-25,12.87,13.69,12.87,13.41,1140800,12.3711293792874,13.1593443047742,12.3711293792874,12.8901977448519,1186803.20525802,0.0,1.0
2010-02-26,12.5,13.0,12.48,12.97,1119500,12.0154714251043,12.4960902821085,11.9962466708241,12.4672531506882,1164644.27444456,0.0,1.0
2010-03-01,12.86,12.95,12.5,12.59,1060000,12.3615170021473,12.4480283964081,12.0154714251043,12.1019828193651,1102744.91372152,0.0,1.0
2010-03-02,13.33,13.39,12.84,12.84,981200,12.8132987277312,12.8709729905717,12.3422922478672,12.3422922478672,1020767.27296562,0.0,1.0
2010-03-03,13.42,13.62,13.18,13.18,554400,12.899810121992,13.0920576647937,12.66911307063,12.66911307063,576756.396384159,0.0,1.0
2010-03-04,13.19,13.44,12.96,13.2,1460800,12.6787254477701,12.9190348762722,12.4576407735482,12.6883378249102,1519707.33015508,0.0,1.0
2010-03-05,13.76,13.84,13.15,13.26,1285400,13.2266309447548,13.3035299618755,12.6402759392097,12.7460120877507,1337234.25669589,0.0,1.0
2010-03-08,14.31,14.37,13.77,13.77,1204100,13.7553116874594,13.8129859502999,13.2362433218949,13.2362433218949,1252655.80246423,0.0,1.0
2010-03-09,13.95,14.28,13.93,14.27,1260600,13.4092661104164,13.7264745560392,13.3900413561362,13.7168621788991,1311434.18701636,0.0,1.0
2010-03-10,13.99,14.37,13.87,14.02,757000,13.4477156189768,13.8129859502999,13.3323670932957,13.476552750397,787526.320459608,0.0,1.0
2010-03-11,13.91,14.06,13.7,13.88,480300,13.3708166018561,13.5150022589573,13.1689566819143,13.3419794704358,499668.284962682,0.0,1.0
2010-03-12,13.86,14.2,13.77,13.97,753300,13.3227547161557,13.6495755389185,13.2362433218949,13.4284908646966,783677.116515487,0.0,1.0
2010-03-15,14.0,14.09,13.76,13.77,673100,13.4573279961168,13.5438393903776,13.2266309447548,13.2362433218949,700243.020213164,0.0,1.0
2010-03-16,14.63,14.68,14.03,14.11,1249300,14.0629077559421,14.1109696416425,13.4861651275371,13.5630641446578,1299678.51010593,0.0,1.0
2010-03-17,14.61,14.7,14.41,14.55,657200,14.0436830016619,14.1301943959227,13.8514354588603,13.9860087388214,683701.846507341,0.0,1.0
2010-03-18,13.86,14.3,13.75,14.24,2277500,13.3227547161557,13.7456993103193,13.2170185676147,13.6880250474788,2369341.0764158,0.0,1.0
2010-03-19,13.11,14.03,13.11,13.94,2056300,12.6018264306494,13.4861651275371,12.6018264306494,13.3996537332763,2139221.10008071,0.0,1.0
2010-03-22,13.49,13.58,12.86,13.09,1989000,12.9670967619726,13.0536081562333,12.3615170021473,12.5826016763692,2069207.20131329,0.0,1.0
2010-03-23,13.79,13.83,13.455,13.49,807100,13.2554680761751,13.2939175847354,12.9334534419823,12.9670967619726,839646.622513806,0.0,1.0
2010-03-24,14.56,14.62,13.79,13.79,2033000,13.9956211159615,14.053295378802,13.2554680761751,13.2554680761751,2114981.51848664,0.0,1.0
2010-03-25,14.68,14.82,14.53,14.69,1323300,14.1109696416425,14.2455429216037,13.9667839845413,14.1205820187826,1376662.58898838,0.0,1.0
2010-03-26,14.7,14.89,14.6,14.76,1132300,14.1301943959227,14.3128295615843,14.0340706245218,14.1878686587632,1177960.43944044,0.0,1.0
2010-03-29,14.66,14.98,14.6,14.71,693100,14.0917448873623,14.399340955845,14.0340706245218,14.1398067730628,721049.528019231,0.0,1.0
2010-03-30,14.66,14.75,14.5,14.61,514000,14.0917448873623,14.1782562816231,13.937946853121,14.0436830016619,534727.250615907,0.0,1.0
2010-03-31,14.65,14.75,14.55,14.62,970100,14.0821325102223,14.1782562816231,13.9860087388214,14.053295378802,1009219.66113324,0.0,1.0
2010-04-01,14.63,14.88,14.4,14.73,638500,14.0629077559421,14.3032171844442,13.8418230817202,14.1590315273429,664247.761708668,0.0,1.0
2010-04-05,14.79,14.89,14.48,14.63,657300,14.2167057901834,14.3128295615843,13.9187220988408,14.0629077559421,683805.879046372,0.0,1.0
2010-04-06,14.71,14.93,14.5817,14.9,472900,14.1398067730628,14.3512790701446,14.0164799743555,14.3224419387243,491969.877074437,0.0,1.0
2010-04-07,14.53,14.725,14.4,14.65,661000,13.9667839845413,14.1542253387729,13.8418230817202,14.0821325102223,687655.08299049,0.0,1.0
2010-04-08,14.49,14.605,14.4,14.53,549700,13.9283344759809,14.0388768130919,13.8418230817202,13.9667839845413,571866.867049734,0.0,1.0
2010-04-09,14.48,14.615,14.4,14.5,603700,13.9187220988408,14.048489190232,13.8418230817202,13.937946853121,628044.438126114,0.0,1.0
2010-04-12,14.92,15.31,14.85,15.23,1795500,14.3416666930045,14.7165494014678,14.2743800530239,14.6396503843471,1867904.23828961,0.0,1.0
2010-04-13,14.76,15.01,14.6,14.96,667500,14.1878686587632,14.4281780872653,14.0340706245218,14.3801162015648,694417.198027463,0.0,1.0
2010-04-14,15.33,15.35,14.87,14.88,630300,14.7357741557479,14.7549989100281,14.2936048073041,14.3032171844442,655717.093508182,0.0,1.0
2010-04-15,15.31,15.41,15.15,15.32,768500,14.7165494014678,14.8126731728686,14.5627513672264,14.7261617786079,799490.062448097,0.0,1.0
2010-04-16,15.2,15.44,15.0,15.32,622900,14.6108132529268,14.8415103042889,14.4185657101252,14.7261617786079,648018.685619938,0.0,1.0
2010-04-19,15.15,15.3,15.01,15.2,415100,14.5627513672264,14.7069370243277,14.4281780872653,14.6108132529268,431839.069514908,0.0,1.0
2010-04-20,15.56,15.59,15.15,15.28,496500,14.9568588299699,14.9856959613901,14.5627513672264,14.6877122700475,516521.556285595,0.0,1.0
2010-04-21,15.36,15.83,15.26,15.63,354500,14.7646112871682,15.2163930127521,14.6684875157673,15.0241454699504,368795.350862525,0.0,1.0
2010-04-22,14.99,15.3,14.85,15.25,720900,14.4089533329851,14.7069370243277,14.2743800530239,14.6588751386273,749970.573869661,0.0,1.0
2010-04-23,15.22,15.37,14.97,15.1,449300,14.630038007207,14.7742236643083,14.3897285787049,14.514689481526,467418.197863281,0.0,1.0
2010-04-26,15.36,15.5,15.23,15.23,366500,14.7646112871682,14.8991845671294,14.6396503843471,14.6396503843471,381279.255546165,0.0,1.0
2010-04-27,14.87,15.31,14.85,15.3,446700,14.2936048073041,14.7165494014678,14.2743800530239,14.7069370243277,464713.351848491,0.0,1.0
2010-04-28,15.16,15.27,14.96,15.0,902100,14.5723637443665,14.6780998929074,14.3801162015648,14.4185657101252,938477.534592623,0.0,1.0
2010-04-29,15.25,15.85,15.15,15.31,1164300,14.6588751386273,15.2356177670323,14.5627513672264,14.7165494014678,1211250.85193015,0.0,1.0
2010-04-30,15.29,15.5065,15.16,15.33,946000,14.6973246471876,14.9054326122704,14.5723637443665,14.7357741557479,984147.819226938,0.0,1.0
2010-05-03,15.31,15.58,15.17,15.4,452500,14.7165494014678,14.97608358425,14.5819761215066,14.8030607957285,470747.23911225,0.0,1.0
2010-05-04,14.64,15.2163,14.505,15.15,673800,14.0725201330822,14.6264814276652,13.9427530416911,14.5627513672264,700971.247986374,0.0,1.0
2010-05-05,15.06,15.235,13.63,14.48,1552700,14.4762399729657,14.6444565729171,13.1016700419337,13.9187220988408,1615313.23352396,0.0,1.0
2010-05-06,13.99,15.27,13.25,15.02,1249800,13.4477156189768,14.6780998929074,12.7363997106106,14.4377904644053,1300198.67280108,0.0,1.0
2010-05-07,13.21,13.9,13.15,13.9,1639400,12.6979502020502,13.361204224716,12.6402759392097,13.361204224716,1705509.44486326,0.0,1.0
2010-05-10,14.05,14.57,13.8,13.93,1154700,13.5053898818173,14.0052334931016,13.2650804533152,13.3900413561362,1201263.72818324,0.0,1.0
2010-05-11,14.3,14.58,13.781,13.91,444300,13.7456993103193,14.0148458702417,13.246816936749,13.3708166018561,462216.570911765,0.0,1.0
2010-05-12,14.31,14.4,14.05,14.26,580600,13.7553116874594,13.8418230817202,13.5053898818173,13.707249801759,604012.921610107,0.0,1.0
2010-05-13,14.51,14.615,14.23,14.23,661600,13.9475592302611,14.048489190232,13.6784126703388,13.6784126703388,688279.278224674,0.0,1.0
2010-05-14,14.06,14.4,13.64,14.38,691000,13.5150022589573,13.8418230817202,13.1112824190738,13.82259832744,718864.844699594,0.0,1.0
2010-05-17,13.72,14.27,13.41,14.09,933300,13.1881814361945,13.7168621788991,12.8901977448519,13.5438393903776,970935.686770086,0.0,1.0
2010-05-18,13.3,14.06,13.23,14.02,744400,12.784461596311,13.5150022589573,12.7171749563304,13.476552750397,774418.220541789,0.0,1.0
2010-05-19,12.71,13.2,12.7,13.2,1617100,12.2173313450461,12.6883378249102,12.207718967906,12.6883378249102,1682310.18865949,0.0,1.0
2010-05-20,12.31,12.7,11.841,12.59,1273500,11.8328362594427,12.207718967906,11.3820157715728,12.1019828193651,1324854.38455128,0.0,1.0
2010-05-21,12.63,12.66,12.02,12.08,1881900,12.1404323279254,12.1692694593457,11.5540773223803,11.6117515852208,1957788.35201181,0.0,1.0
2010-05-24,12.43,12.79,12.39,12.54,1108000,11.9481847851237,12.2942303621667,11.9097352765634,12.0539209336646,1152680.53245608,0.0,1.0
2010-05-25,12.41,12.46,11.81,12.11,786100,11.9289600308436,11.977021916544,11.3522174024386,11.6405887166411,817799.789317435,0.0,1.0
2010-05-26,12.25,12.9,12.21,12.5,623600,11.7751619966022,12.3999665107077,11.7367124880419,12.0154714251043,648746.91339315,0.0,1.0
2010-05-27,12.93,12.95,12.38,12.51,889200,12.4288036421279,12.4480283964081,11.9001228994233,12.0250838022444,925057.33705771,0.0,1.0
2010-05-28,12.735,12.93,12.35,12.85,934000,12.2413622878963,12.4288036421279,11.8712857680031,12.3519046250072,971663.914543296,0.0,1.0
2010-06-01,12.16,12.6,12.16,12.56,738300,11.6886506023415,12.1115951965052,11.6886506023415,12.0731456879448,768072.235660938,0.0,1.0
2010-06-02,12.54,12.6,11.76,12.33,1124700,12.0539209336646,12.1115951965052,11.3041555167381,11.8520610137229,1170053.96647415,0.0,1.0
2010-06-03,12.44,12.71,12.24,12.25,1644400,11.9577971622638,12.2173313450461,11.7655496194621,11.7751619966022,1710711.07181478,0.0,1.0
2010-06-04,12.31,12.35,12.02,12.22,1762600,11.8328362594427,11.8712857680031,11.5540773223803,11.746324865182,1833677.53294863,0.0,1.0
2010-06-07,12.07,12.405,12.05,12.26,1783200,11.6021392080807,11.9241538422735,11.5829144538006,11.7847743737423,1855108.23598888,0.0,1.0
2010-06-08,11.97,12.24,11.73,12.16,1718100,11.5060154366799,11.7655496194621,11.2753183853179,11.6886506023415,1787383.05308013,0.0,1.0
2010-06-09,12.26,12.46,11.9001,12.03,1292600,11.7847743737423,11.977021916544,11.4388249204707,11.5636896995204,1344724.59950607,0.0,1.0
2010-06-10,12.75,12.75,12.29,12.46,694100,12.2557808536064,12.2557808536064,11.8136115051626,11.977021916544,722089.853409532,0.0,1.0
2010-06-11,12.83,12.87,12.53,12.53,1868700,12.3326798707271,12.3711293792874,12.0443085565246,12.0443085565246,1944056.0568598,0.0,1.0
2010-06-14,12.92,13.29,12.77,12.92,858600,12.4191912649878,12.7748492191709,12.2750056078866,12.4191912649878,893223.380114429,0.0,1.0
2010-06-15,13.52,13.52,13.0,13.07,847900,12.9959338933928,12.9959338933928,12.4960902821085,12.5633769220891,882091.898438184,0.0,1.0
2010-06-16,13.6,13.88,13.27,13.35,778200,13.0728329105135,13.3419794704358,12.7556244648907,12.8325234820114,809581.218734041,0.0,1.0
2010-06-17,13.44,13.74,13.34,13.6581,712600,12.9190348762722,13.2074061904747,12.8229111048713,13.1286808216974,741335.873130141,0.0,1.0
2010-06-18,13.76,13.78,13.17,13.52,817300,13.2266309447548,13.245855699035,12.6595006934899,12.9959338933928,850257.941494903,0.0,1.0
2010-06-21,13.57,13.99,13.41,13.99,787700,13.0439957790932,13.4477156189768,12.8901977448519,13.4477156189768,819464.309941926,0.0,1.0
2010-06-22,13.08,13.72,13.07,13.58,649900,12.5729892992292,13.1881814361945,12.5633769220891,13.0536081562333,676107.471158123,0.0,1.0
2010-06-23,13.0,13.14,12.8,13.03,662700,12.4960902821085,12.6306635620697,12.3038427393068,12.5249274135287,689423.636154008,0.0,1.0
2010-06-24,13.19,13.25,12.9,12.91,819700,12.6787254477701,12.7363997106106,12.3999665107077,12.4095788878477,852754.722431627,0.0,1.0
2010-06-25,13.03,13.54,12.74,13.12,5097900,12.5249274135287,13.015158647673,12.2461684764663,12.6114388077895,5303474.8072273,0.0,1.0
2010-06-28,12.62,13.06,12.6,13.01,901700,12.1308199507853,12.553764544949,12.1115951965052,12.5057026592486,938061.404436502,0.0,1.0
2010-06-29,12.31,12.425,12.043,12.35,1276100,11.8328362594427,11.9433785965537,11.5761857898025,11.8712857680031,1327559.23056607,0.0,1.0
2010-06-30,12.16,12.51,12.1,12.27,688400,11.6886506023415,12.0250838022444,11.630976339501,11.7943867508824,716159.998684802,0.0,1.0
2010-07-01,11.8,12.22,11.39,12.22,897700,11.3426050252985,11.746324865182,10.9484975625551,11.746324865182,933900.102875286,0.0,1.0
2010-07-02,11.84,11.99,11.63,11.92,644000,11.3810545338588,11.5252401909601,11.1791946139171,11.4579535509795,669969.551355337,0.0,1.0
2010-07-06,11.94,12.21,11.74,11.92,1020600,11.4771783052596,11.7367124880419,11.284930762458,11.4579535509795,1061756.09334357,0.0,1.0
2010-07-07,11.15,11.84,10.92,11.82,3155500,10.7178005111931,11.3810545338588,10.4967158369711,11.3618297795786,3282746.7691021,0.0,1.0
2010-07-08,11.16,11.26,11.02,11.25,1268200,10.7274128883331,10.823536659734,10.592839608372,10.8139242825939,1319340.65998267,0.0,1.0
2010-07-09,11.29,11.39,11.02,11.13,691000,10.8523737911542,10.9484975625551,10.592839608372,10.6985757569129,718864.844699593,0.0,1.0
2010-07-12,11.22,11.49,11.1,11.29,705700,10.7850871511736,11.0446213339559,10.6697386254926,10.8523737911542,734157.627937053,0.0,1.0
2010-07-13,11.84,11.86,11.27,11.37,1042300,11.3810545338588,11.400279288139,10.8331490368741,10.9292728082749,1084331.15431315,0.0,1.0
2010-07-14,11.84,11.95,11.59,11.82,697900,11.3810545338588,11.4867906823997,11.1407451053567,11.3618297795786,726043.089892686,0.0,1.0
2010-07-15,11.82,11.89,11.63,11.88,636200,11.3618297795786,11.4291164195592,11.1791946139171,11.4195040424191,661855.013310973,0.0,1.0
2010-07-16,11.3,11.7898,11.28,11.78,712600,10.8619861682943,11.3328004006156,10.8427614140141,11.3233802710183,741335.873130144,0.0,1.0
2010-07-19,10.88,11.29,10.68,11.28,930700,10.4582663284108,10.8523737911542,10.2660187856091,10.8427614140141,968230.840755297,0.0,1.0
2010-07-20,11.18,11.19,10.52,10.7,700500,10.7466376426133,10.7562500197534,10.1122207513678,10.2852435398893,728747.935907474,0.0,1.0
2010-07-21,11.01,11.29,10.975,11.29,671300,10.5832272312319,10.8523737911542,10.5495839112416,10.8523737911542,698370.434510615,0.0,1.0
2010-07-22,11.51,11.61,11.14,11.14,1051000,11.0638460882361,11.1599698596369,10.708188134053,10.708188134053,1093381.98520878,0.0,1.0
2010-07-23,11.52,11.52,11.01,11.42,1144500,11.0734584653761,11.0734584653761,10.5832272312319,10.9773346939753,1190652.40920215,0.0,1.0
2010-07-26,11.6,11.81,11.385,11.61,619300,11.1503574824968,11.3522174024386,10.943691373985,11.1599698596369,644273.514214845,0.0,1.0
2010-07-27,11.39,11.75,11.27,11.72,865300,10.9484975625551,11.2945431395981,10.8331490368741,11.2657060081778,900193.560229456,0.0,1.0
2010-07-28,12.3,12.47,11.88,12.3,2602500,11.8232238823026,11.9866342936841,11.4195040424191,11.8232238823026,2707446.82826439,0.0,1.0
2010-07-29,12.84,12.88,12.33,12.37,2370700,12.3422922478672,12.3807417564275,11.8520610137229,11.8905105222832,2466299.40279206,0.0,1.0
2010-07-30,13.17,13.32,12.75,12.76,1212000,12.6595006934899,12.8036863505912,12.2557808536064,12.2653932307465,1260874.37304762,0.0,1.0
2010-08-02,13.53,13.61,13.26,13.35,1173300,13.0055462705329,13.0824452876536,12.7460120877507,12.8325234820114,1220613.78044288,0.0,1.0
2010-08-03,13.72,13.96,13.2,13.43,1078300,13.1881814361945,13.4188784875565,12.6883378249102,12.9094224991321,1121782.86836407,0.0,1.0
2010-08-04,13.76,14.0,13.37,13.73,479500,13.2266309447548,13.4573279961168,12.8517482362916,13.1977938133346,498836.024650442,0.0,1.0
2010-08-05,13.52,13.7,13.44,13.62,1051900,12.9959338933928,13.1689566819143,12.9190348762722,13.0920576647937,1094318.27806006,0.0,1.0
2010-08-06,13.49,13.53,13.12,13.28,945600,12.9670967619726,13.0055462705329,12.6114388077895,12.7652368420308,983731.689070815,0.0,1.0
2010-08-09,13.62,13.66,13.38,13.56,491000,13.0920576647937,13.130507173354,12.8613606134317,13.0343834019532,510799.766638927,0.0,1.0
2010-08-10,13.52,13.61,13.21,13.42,710500,12.9959338933928,13.0824452876536,12.6979502020502,12.899810121992,739151.189810508,0.0,1.0
2010-08-11,13.01,13.27,12.82,13.24,812700,12.5057026592486,12.7556244648907,12.323067493587,12.7267873334705,845472.444699504,0.0,1.0
2010-08-12,12.96,13.06,12.69,12.75,527600,12.4576407735482,12.553764544949,12.1981065907659,12.2557808536064,548875.675924028,0.0,1.0
2010-08-13,13.02,13.27,12.73,12.88,567000,12.5153150363887,12.7556244648907,12.2365560993262,12.3807417564275,589864.496301979,0.0,1.0
2010-08-16,13.56,13.71,12.965,13.02,1216900,13.0343834019532,13.1785690590544,12.4624469621182,12.5153150363887,1265971.9674601,0.0,1.0
2010-08-17,13.42,13.46,13.13,13.2,1362100,12.899810121992,12.9382596305523,12.6210511849296,12.6883378249102,1417027.21413215,0.0,1.0
2010-08-18,13.41,13.61,13.18,13.4,570200,12.8901977448519,13.0824452876536,12.66911307063,12.8805853677118,593193.537550952,0.0,1.0
2010-08-19,13.32,13.53,13.16,13.36,824500,12.8036863505912,13.0055462705329,12.6498883163498,12.8421358591515,857748.284305082,0.0,1.0
2010-08-20,13.16,13.36,12.98,13.28,568800,12.6498883163498,12.8421358591515,12.4768655278283,12.7652368420308,591737.082004528,0.0,1.0
2010-08-23,13.03,13.3401,13.02,13.21,344900,12.5249274135287,12.8230072286427,12.5153150363887,12.6979502020502,358808.227115615,0.0,1.0
2010-08-24,12.46,12.76,12.43,12.76,701100,11.977021916544,12.2653932307465,11.9481847851237,12.2653932307465,729372.131141654,0.0,1.0
2010-08-25,12.45,12.472,12.02,12.33,622300,11.9674095394039,11.9885567691121,11.5540773223803,11.8520610137229,647394.490385754,0.0,1.0
2010-08-26,12.35,12.61,12.31,12.57,591000,11.8712857680031,12.1212075736452,11.8328362594427,12.0827580650849,614832.305669258,0.0,1.0
2010-08-27,12.52,12.6,12.1,12.49,474200,12.0346961793845,12.1115951965052,11.630976339501,12.0058590479642,493322.300081832,0.0,1.0
2010-08-30,12.18,12.5402,12.17,12.43,567600,11.7078753566216,12.0541131812075,11.6982629794816,11.9481847851237,590488.691536165,0.0,1.0
2010-08-31,11.89,12.14,11.82,12.12,967800,11.4291164195592,11.6694258480613,11.3618297795786,11.6502010937811,1006826.91273555,0.0,1.0
2010-09-01,12.55,12.59,11.91,12.1,448800,12.0635333108047,12.1019828193651,11.4483411738394,11.630976339501,466898.03516813,0.0,1.0
2010-09-02,12.59,12.68,12.44,12.49,262600,12.1019828193651,12.1884942136258,11.9577971622638,12.0058590479642,273189.44749365,0.0,1.0
2010-09-03,13.22,13.4,12.91,13.0,686000,12.7075625791903,12.8805853677118,12.4095788878477,12.4960902821085,713663.217748077,0.0,1.0
2010-09-07,13.0,13.2,12.97,13.2,690900,12.4960902821085,12.6883378249102,12.4672531506882,12.6883378249102,718760.812160561,0.0,1.0
2010-09-08,13.38,13.53,12.97,13.05,806400,12.8613606134317,13.0055462705329,12.4672531506882,12.5441521678089,838918.394740592,0.0,1.0
2010-09-09,13.61,13.8,13.45,13.56,485900,13.0824452876536,13.2650804533152,12.9286472534122,13.0343834019532,505494.107148381,0.0,1.0
2010-09-10,13.47,13.65,13.36,13.4,616200,12.9478720076924,13.1208947962139,12.8421358591515,12.8805853677118,641048.505504904,0.0,1.0
2010-09-13,13.78,14.04,13.52,13.64,803700,13.245855699035,13.4957775046772,12.9959338933928,13.1112824190738,836109.516186776,0.0,1.0
2010-09-14,13.65,13.85,13.425,13.7,804100,13.1208947962139,13.3131423390156,12.904616310562,13.1689566819143,836525.646342898,0.0,1.0
2010-09-15,13.75,13.9,13.38,13.61,338100,13.2170185676147,13.361204224716,12.8613606134317,13.0824452876536,351734.014461553,0.0,1.0
2010-09-16,13.64,13.78,13.53,13.69,330100,13.1112824190738,13.245855699035,13.0055462705329,13.1593443047742,343411.411339126,0.0,1.0
2010-09-17,13.62,13.98,13.54,13.81,752900,13.0920576647937,13.4381032418367,13.015158647673,13.2746928304552,783260.986359365,0.0,1.0
2010-09-20,13.87,14.11,13.52,13.64,730700,13.3323670932957,13.5630641446578,12.9959338933928,13.1112824190738,760165.762694636,0.0,1.0
2010-09-21,13.59,13.87,13.51,13.82,463400,13.0632205333734,13.3323670932957,12.9863215162527,13.2843052075953,482086.785866558,0.0,1.0
2010-09-22,13.85,14.35,13.5,13.5,708800,13.3131423390156,13.7937611960198,12.9767091391127,12.9767091391127,737382.63664699,0.0,1.0
2010-09-23,13.8,14.0,13.61,13.71,585400,13.2650804533152,13.4573279961168,13.0824452876536,13.1785690590544,609006.48348356,0.0,1.0
2010-09-24,14.15,14.19,13.82,14.0,571900,13.6015136532181,13.6399631617784,13.2843052075953,13.4573279961168,594962.090714466,0.0,1.0
2010-09-27,14.13,14.24,13.99,14.19,284600,13.5822888989379,13.6880250474788,13.4477156189768,13.6399631617784,296076.606080324,0.0,1.0
2010-09-28,14.3,14.34,13.84,14.11,378000,13.7456993103193,13.7841488188797,13.3035299618755,13.5630641446578,393242.997534655,0.0,1.0
2010-09-29,14.32,14.3935,13.89,14.21,335600,13.7649240645995,13.8355750365791,13.3515918475759,13.6591879160586,349133.200985793,0.0,1.0
2010-09-30,14.03,14.47,13.93,14.44,1030800,13.4861651275371,13.9091097217008,13.3900413561362,13.8802725902805,1072367.41232466,0.0,1.0
2010-10-01,14.27,14.33,13.97,14.16,516800,13.7168621788991,13.7745364417396,13.4284908646966,13.6111260303582,537640.161708754,0.0,1.0
2010-10-04,14.14,14.32,13.93,14.26,358700,13.591901276078,13.7649240645995,13.3900413561362,13.707249801759,373164.7175018,0.0,1.0
2010-10-05,14.58,14.67,14.05,14.2,533700,14.0148458702417,14.1013572645024,13.5053898818173,13.6495755389185,555221.660804879,0.0,1.0
2010-10-06,14.4,14.62,14.27,14.54,394100,13.8418230817202,14.053295378802,13.7168621788991,13.9763963616813,409992.236318536,0.0,1.0
2010-10-07,14.44,14.58,14.3,14.53,385600,13.8802725902805,14.0148458702417,13.7456993103193,13.9667839845413,401149.470500959,0.0,1.0
2010-10-08,14.64,14.74,14.46,14.49,457500,14.0725201330822,14.168643904483,13.8994973445607,13.9283344759809,475948.866063767,0.0,1.0
2010-10-11,14.82,14.96,14.55,14.69,301800,14.2455429216037,14.3801162015648,13.9860087388214,14.1205820187826,313970.202793541,0.0,1.0
2010-10-12,14.88,15.02,14.55,14.74,643100,14.3032171844442,14.4377904644053,13.9860087388214,14.168643904483,669033.258504062,0.0,1.0
2010-10-13,15.08,15.295,14.89,14.95,572200,14.4954647272458,14.7021308357576,14.3128295615843,14.3705038244248,595274.18833156,0.0,1.0
2010-10-14,14.92,15.245,14.755,15.11,433600,14.3416666930045,14.6540689500572,14.1830624701931,14.5243018586661,451085.089235519,0.0,1.0
2010-10-15,14.91,15.17,14.77,15.1,402000,14.3320543158644,14.5819761215066,14.1974810359033,14.514689481526,418210.806901934,0.0,1.0
2010-10-18,15.05,15.06,14.8,14.9,1042500,14.4666275958256,14.4762399729657,14.2263181673235,14.3224419387243,1084539.21939121,0.0,1.0
2010-10-19,14.64,14.98,14.44,14.81,1004700,14.0725201330822,14.399340955845,13.8802725902805,14.2359305444636,1045214.91963774,0.0,1.0
2010-10-20,14.85,15.12,14.64,14.67,434600,14.2743800530239,14.5339142358062,14.0725201330822,14.1013572645024,452125.414625822,0.0,1.0
2010-10-21,14.82,15.2,14.73,14.96,577100,14.2455429216037,14.6108132529268,14.1590315273429,14.3801162015648,600371.782744043,0.0,1.0
2010-10-22,14.93,15.0,14.59,14.85,263300,14.3512790701446,14.4185657101252,14.0244582473818,14.2743800530239,273917.675266863,0.0,1.0
2010-10-25,15.14,15.3,14.93,15.0,320500,14.5531389900863,14.7069370243277,14.3512790701446,14.4185657101252,333424.287592214,0.0,1.0
2010-10-26,14.95,15.1,14.83,15.02,316100,14.3705038244248,14.514689481526,14.2551552987438,14.4377904644053,328846.855874878,0.0,1.0
2010-10-27,14.92,14.92,14.55,14.82,439800,14.3416666930045,14.3416666930045,13.9860087388214,14.2455429216037,457535.106655399,0.0,1.0
2010-10-28,14.99,15.42,14.82,15.17,1298100,14.4089533329851,14.8222855500087,14.2455429216037,14.5819761215066,1350446.38915274,0.0,1.0
2010-10-29,14.99,15.11,14.86,14.89,571700,14.4089533329851,14.5243018586661,14.283992430164,14.3128295615843,594754.025636406,0.0,1.0
2010-11-01,14.8,15.18,14.7,15.02,402900,14.2263181673235,14.5915884986467,14.1301943959227,14.4377904644053,419147.099753207,0.0,1.0
2010-11-02,14.92,14.9924,14.58,14.97,510100,14.3416666930045,14.4112603034987,14.0148458702417,14.3897285787049,530669.981593722,0.0,1.0
2010-11-03,14.89,14.94,14.65,14.91,448500,14.3128295615843,14.3608914472847,14.0821325102223,14.3320543158644,466585.937551036,0.0,1.0
2010-11-04,15.3,15.38,14.92,14.99,581700,14.7069370243277,14.7838360414484,14.3416666930045,14.4089533329851,605157.279539439,0.0,1.0
2010-11-05,15.35,15.39,15.17,15.29,397500,14.7549989100281,14.7934484185884,14.5819761215066,14.6973246471876,413529.342645568,0.0,1.0
2010-11-08,15.35,15.5,15.1801,15.29,332800,14.7549989100281,14.8991845671294,14.5916846224181,14.6973246471876,346220.289892944,0.0,1.0
2010-11-09,15.29,15.43,15.18,15.19,621700,14.6973246471876,14.8318979271488,14.5915884986467,14.6012008757868,646770.295151572,0.0,1.0
2010-11-10,15.38,15.47,15.16,15.35,379100,14.7838360414484,14.8703474357091,14.5723637443665,14.7549989100281,394387.355463986,0.0,1.0
2010-11-11,15.38,15.46,15.22,15.22,283300,14.7838360414484,14.860735058569,14.630038007207,14.630038007207,294724.183072929,0.0,1.0
2010-11-12,15.07,15.35,14.95,15.24,360500,14.4858523501058,14.7549989100281,14.3705038244248,14.6492627614872,375037.303204345,0.0,1.0
2010-11-15,15.14,15.4,14.93,15.19,311800,14.5531389900863,14.8030607957285,14.3512790701446,14.6012008757868,324373.456696575,0.0,1.0
2010-11-16,14.98,15.19,14.73,14.99,865700,14.399340955845,14.6012008757868,14.1590315273429,14.4089533329851,900609.690385582,0.0,1.0
2010-11-17,15.17,15.22,14.88,15.01,445300,14.5819761215066,14.630038007207,14.3032171844442,14.4281780872653,463256.896302067,0.0,1.0
2010-11-18,15.41,15.5,15.12,15.39,471300,14.8126731728686,14.8991845671294,14.5339142358062,14.7934484185884,490305.356449953,0.0,1.0
2010-11-19,15.42,15.45,15.27,15.36,405600,14.8222855500087,14.8511226814289,14.6780998929074,14.7646112871682,421955.978307025,0.0,1.0
2010-11-22,16.04,16.05,15.39,15.41,1028500,15.4182529326939,15.4278653098339,14.7934484185884,14.8126731728686,1069974.66392696,0.0,1.0
2010-11-23,15.37,15.95,15.22,15.86,1463000,14.7742236643083,15.3317415384331,14.630038007207,15.2452301441724,1521996.04601375,0.0,1.0
2010-11-24,15.74,15.74,15.4401,15.53,501900,15.1298816184914,15.1298816184914,14.8416064280603,14.9280216985496,522139.313393233,0.0,1.0
2010-11-26,15.61,15.76,15.47,15.65,96800,15.0049207156703,15.1491063727715,14.8703474357091,15.0433702242306,100703.497781361,0.0,1.0
2010-11-29,15.62,15.74,15.37,15.49,540200,15.0145330928104,15.1298816184914,14.7742236643083,14.8895721899893,561983.77584185,0.0,1.0
2010-11-30,15.42,15.59,15.27,15.45,511500,14.8222855500087,14.9856959613901,14.6780998929074,14.8511226814289,532126.437140146,0.0,1.0
2010-12-01,15.98,16.09,15.24,15.72,514600,15.3605786698534,15.4663148183943,14.6492627614872,15.1106568642112,535351.445850085,0.0,1.0
2010-12-02,16.31,16.32,15.84,16.0,469900,15.6777871154761,15.6873994926162,15.2260053898922,15.3798034241335,488848.900903529,0.0,1.0
2010-12-03,16.43,16.48,16.09,16.27,516300,15.7931356411571,15.8411975268575,15.4663148183943,15.6393376069158,537119.999013603,0.0,1.0
2010-12-06,16.12,16.46,16.05,16.36,760800,15.4951519498145,15.8219727725774,15.4278653098339,15.7258490011765,791479.556942765,0.0,1.0
2010-12-07,16.365,16.62,16.2352,16.27,372800,15.7306551897466,15.9757708068187,15.6058865344683,15.6393376069158,387833.305505076,0.0,1.0
2010-12-08,16.27,16.5,16.21,16.38,289400,15.6393376069158,15.8604222811377,15.5816633440753,15.7450737554567,301070.167953779,0.0,1.0
2010-12-09,16.6,16.72,16.19,16.33,835700,15.9565460525385,16.0718945782195,15.5624385897951,15.6970118697563,869399.928676484,0.0,1.0
2010-12-10,17.41,17.41,16.527,16.67,753000,16.7351486008853,16.7351486008853,15.8863756994159,16.0238326925191,783365.018898397,0.0,1.0
2010-12-13,17.46,17.59,17.27,17.48,636400,16.7832104865857,16.9081713894068,16.6005753209241,16.8024352408659,662063.078389031,0.0,1.0
2010-12-14,17.22,17.25,17.09,17.1,898300,16.5525134352237,16.581350566644,16.4275525324026,16.4371649095427,934524.29810947,0.0,1.0
2010-12-15,17.16,17.65,17.01,17.12,452800,16.4948391723832,16.9658456522473,16.350653515282,16.4563896638229,471059.336729342,0.0,1.0
2010-12-16,17.22,17.22,16.92,17.13,923100,16.5525134352237,16.5525134352237,16.2641421210212,16.466002040963,960324.367788992,0.0,1.0
2010-12-17,17.39,17.59,17.27,17.27,1061800,16.7159238466051,16.9081713894068,16.6005753209241,16.6005753209241,1104617.49942406,0.0,1.0
2010-12-20,16.94,17.39,16.94,17.19,1070500,16.2833668753014,16.7159238466051,16.2833668753014,16.5236763038035,1113668.3303197,0.0,1.0
2010-12-21,17.15,17.32,16.79,17.0,364400,16.4852267952431,16.6486372066245,16.1391812182001,16.3410411381419,379094.572226529,0.0,1.0
2010-12-22,17.06,17.3,16.95,17.12,343100,16.3987154009824,16.6294124523444,16.2929792524415,16.4563896638229,356935.641413067,0.0,1.0
2010-12-23,16.99,17.1891,16.91,17.05,212700,16.3314287610018,16.5228111898608,16.2545297438811,16.3891030238423,221277.210517515,0.0,1.0
2010-12-27,16.94,17.035,16.8,16.93,128200,16.2833668753014,16.3746844581322,16.1487935953402,16.2737544981613,133369.715036885,0.0,1.0
2010-12-28,16.81,16.95,16.72,16.9,239900,16.1584059724803,16.2929792524415,16.0718945782195,16.244917366741,249574.061133766,0.0,1.0
2010-12-29,16.79,16.9,16.32,16.77,359700,16.1391812182001,16.244917366741,15.6873994926162,16.11995646392,374205.042892103,0.0,1.0
2010-12-30,16.8,16.87,16.73,16.8,182600,16.1487935953402,16.2160802353208,16.0815069553596,16.1487935953402,189963.416269386,0.0,1.0
2010-12-31,16.6,16.8,16.54,16.74,163200,15.9565460525385,16.1487935953402,15.898871789698,16.0911193324997,169781.103697502,0.0,1.0
2011-01-03,16.55,16.69,16.45,16.69,438900,15.9084841668381,16.0430574467993,15.8123603954373,16.0430574467993,456598.813804126,0.0,1.0
2011-01-04,16.23,16.8,16.13,16.65,776500,15.6008880983554,16.1487935953402,15.5047643269546,16.0046079382389,807812.665570528,0.0,1.0
2011-01-05,16.09,16.23,16.0299,16.14,739500,15.4663148183943,15.6008880983554,15.4085444317824,15.5143767040947,769320.626129302,0.0,1.0
2011-01-06,16.2,16.47,16.02,16.17,546700,15.5720509669352,15.8315851497174,15.3990281784137,15.5432138355149,568745.890878823,0.0,1.0
2011-01-07,16.0,16.4,15.96,16.26,461700,15.3798034241335,15.7642985097369,15.3413539155732,15.6297252297757,480318.232703042,0.0,1.0
2011-01-10,17.01,17.1699,16.55,16.55,1068700,16.350653515282,16.5043554257519,15.9084841668381,15.9084841668381,1111795.74461715,0.0,1.0
2011-01-11,16.82,17.19,16.64,16.8,673200,16.1680183496204,16.5236763038035,15.9949955610989,16.1487935953402,700347.052752192,0.0,1.0
2011-01-12,17.36,18.14,17.08,17.4,1636800,16.6870867151849,17.4368521321114,16.4179401552625,16.7255362237452,1702804.59884847,0.0,1.0
2011-01-13,17.34,17.79,17.16,17.37,624800,16.6678619609047,17.1004189322085,16.4948391723832,16.696699092325,649995.303861513,0.0,1.0
2011-01-14,16.97,17.47,16.83,17.34,693500,16.3122040067216,16.7928228637258,16.1776307267605,16.6678619609047,721465.658175351,0.0,1.0
2011-01-18,16.95,17.0,16.7,16.7,610000,16.2929792524415,16.3410411381419,16.0526698239394,16.0526698239394,634598.488085021,0.0,1.0
2011-01-19,17.21,17.51,16.92,17.44,1479100,16.5429010580836,16.8312723722861,16.2641421210212,16.7639857323055,1538745.28479764,0.0,1.0
2011-01-20,17.08,17.15,16.84,17.11,475100,16.4179401552625,16.4852267952431,16.1872431039005,16.4467772866828,494258.592933107,0.0,1.0
2011-01-21,17.06,17.33,16.96,17.15,513000,16.3987154009824,16.6582495837646,16.3025916295815,16.4852267952431,533686.925225601,0.0,1.0
2011-01-24,17.26,17.42,17.03,17.1,351000,16.590962943784,16.7447609780254,16.3698782695621,16.4371649095427,365154.211996465,0.0,1.0
2011-01-25,17.17,17.49,17.0,17.22,462800,16.5044515495233,16.812047618006,16.3410411381419,16.5525134352237,481462.590632375,0.0,1.0
2011-01-26,17.54,17.8798,17.155,17.18,616900,16.8601095037064,17.1867380789264,16.4900329838132,16.5140639266634,641776.733278115,0.0,1.0
2011-01-27,17.79,17.969,17.36,17.48,513500,17.1004189322085,17.272480483016,16.6870867151849,16.8024352408659,534207.087920752,0.0,1.0
2011-01-28,17.5,17.91,17.42,17.75,1041400,16.821659995146,17.2157674578895,16.7447609780254,17.0619694236481,1083394.86146188,0.0,1.0
2011-01-31,17.5,17.61,17.35,17.49,543700,16.821659995146,16.927396143687,16.6774743380448,16.812047618006,565624.914707915,0.0,1.0
2011-02-01,17.96,17.99,17.46,17.67,605700,17.2638293435899,17.2926664750101,16.7832104865857,16.9850704065275,630125.088906718,0.0,1.0
2011-02-02,17.9,18.05,17.75,17.83,405000,17.2061550807494,17.3503407378506,17.0619694236481,17.1388684407688,421331.783072843,0.0,1.0
2011-02-03,17.7225,17.86,17.5,17.84,458200,17.0355353865129,17.167705572189,16.821659995146,17.1484808179089,476677.09383698,0.0,1.0
2011-02-04,17.77,17.84,17.49,17.66,377300,17.0811941779283,17.1484808179089,16.812047618006,16.9754580293874,392514.769761441,0.0,1.0
2011-02-07,18.01,18.23,17.92,17.93,308000,17.3118912292903,17.5233635263721,17.2253798350295,17.2349922121696,320420.220213422,0.0,1.0
2011-02-08,18.26,18.27,17.93,18.02,337900,17.5522006577924,17.5618130349325,17.2349922121696,17.3215036064304,351525.94938349,0.0,1.0
2011-02-09,18.38,18.46,17.98,18.21,440900,17.6675491834734,17.7444482005941,17.28305409787,17.504138772092,458679.464584732,0.0,1.0
2011-02-10,18.57,18.61,18.24,18.32,372600,17.850184349135,17.8886338576953,17.5329759035122,17.6098749206329,387625.240427015,0.0,1.0
2011-02-11,18.71,18.8,18.42,18.45,214300,17.9847576290961,18.0712690233569,17.7059986920337,17.734835823454,222941.731142001,0.0,1.0
2011-02-14,18.57,18.89,18.38,18.64,375000,17.850184349135,18.1577804176176,17.6675491834734,17.9174709891156,390122.021363743,0.0,1.0
2011-02-15,18.36,18.7,18.24,18.54,435700,17.6483244291932,17.9751452519561,17.5329759035122,17.8213472177147,453269.772555156,0.0,1.0
2011-02-16,18.69,18.79,18.25,18.44,529100,17.965532874816,18.0616566462168,17.5425882806523,17.7252234463139,550436.164009484,0.0,1.0
2011-02-17,18.73,18.83,18.5,18.68,229400,18.0039823833763,18.1001061547771,17.7828977091544,17.9559204976759,238650.644535581,0.0,1.0
2011-02-18,18.92,19.14,18.54,18.83,391300,18.1866175490379,18.3980898461197,17.8213472177147,18.1001061547771,407079.325225688,0.0,1.0
2011-02-22,18.65,18.85,18.41,18.73,539300,17.9270833662556,18.1193309090573,17.6963863148936,18.0039823833763,561047.48299058,0.0,1.0
2011-02-23,18.41,18.43,18.0,18.33,1161200,17.6963863148936,17.7156110691738,17.3022788521502,17.619487297773,1208025.84322021,0.0,1.0
2011-02-24,18.27,18.78,18.23,18.49,1211200,17.5618130349325,18.0520442690767,17.5233635263721,17.7732853320143,1260042.11273538,0.0,1.0
2011-02-25,18.82,18.84,18.15,18.24,315400,18.0904937776371,18.1097185319172,17.4464645092515,17.5329759035122,328118.628101665,0.0,1.0
2011-02-28,19.19,19.68,18.95,19.03,915100,18.4461517318201,18.9171582116842,18.2154546804581,18.2923536975788,952001.764666568,0.0,1.0
2011-03-01,18.97,19.47,18.97,19.27,764400,18.2346794347383,18.7152982917425,18.2346794347383,18.5230507489408,795224.728347856,0.0,1.0
2011-03-02,19.27,19.43,18.82,18.9,491400,18.5230507489408,18.6768487831821,18.0904937776371,18.1673927947577,511215.89679505,0.0,1.0
2011-03-03,19.57,19.78,19.36,19.39,637900,18.8114220631433,19.0132819830851,18.6095621432016,18.6383992746218,663623.566474486,0.0,1.0
2011-03-04,19.87,19.95,19.47,19.69,448600,19.0997933773458,19.1766923944665,18.7152982917425,18.9267705888243,466689.970090068,0.0,1.0
2011-03-07,19.48,19.9499,19.26,19.59,530600,18.7249106688826,19.1765962706951,18.5134383718007,18.8306468174235,551996.652094939,0.0,1.0
2011-03-08,19.735,20.0,19.2615,19.53,466300,18.9700262859547,19.2247542801669,18.5148802283717,18.772972554583,485103.729498437,0.0,1.0
2011-03-09,19.68,19.87,19.3,19.44,713800,18.9171582116842,19.0997933773458,18.5518878803611,18.6864611603222,742584.263598509,0.0,1.0
2011-03-10,19.11,19.69,18.75,19.41,666200,18.3692527146995,18.9267705888243,18.0232071376565,18.657624028902,693064.775020069,0.0,1.0
2011-03-11,19.19,19.34,18.72,18.93,432900,18.4461517318201,18.5903373889214,17.9943700062362,18.196229926178,450356.861462307,0.0,1.0
2011-03-14,18.8,18.99,18.53,18.95,331400,18.0712690233569,18.2539041890185,17.8117348405746,18.2154546804581,344763.834346519,0.0,1.0
2011-03-15,18.83,18.93,17.88,18.1,1856800,18.1001061547771,18.196229926178,17.1869303264692,17.3984026235511,1931676.1847152,0.0,1.0
2011-03-16,18.19,18.78,18.16,18.78,861500,17.4849140178118,18.0520442690767,17.4560768863915,18.0520442690767,896240.323746308,0.0,1.0
2011-03-17,18.23,18.65,18.2,18.44,406200,17.5233635263721,17.9270833662556,17.4945263949519,17.7252234463139,422580.173541208,0.0,1.0
2011-03-18,18.77,19.0599,18.58,18.59,674600,18.0424318919366,18.3210947052277,17.8597967262751,17.8694091034151,701803.508298619,0.0,1.0
2011-03-21,19.16,19.36,18.93,19.0,408600,18.4173146003999,18.6095621432016,18.196229926178,18.2635165661586,425076.954477935,0.0,1.0
2011-03-22,19.09,19.37,18.941,19.16,299500,18.3500279604193,18.6191745203417,18.2068035410321,18.4173146003999,311577.454395844,0.0,1.0
2011-03-23,18.94,19.11,18.845,19.02,734100,18.2058423033181,18.3692527146995,18.1145247204873,18.2827413204387,763702.869021663,0.0,1.0
2011-03-24,19.4325,19.46,18.92,19.13,401900,18.6792518774672,18.7056859146024,18.1866175490379,18.3884774689796,418106.774362902,0.0,1.0
2011-03-25,19.85,20.06,19.51,19.52,580200,19.0805686230657,19.2824285430074,18.7537478003028,18.7633601774429,603596.791453983,0.0,1.0
2011-03-28,19.75,19.98,19.67,19.97,351300,18.9844448516648,19.2055295258867,18.9075458345442,19.1959171487467,365466.309613556,0.0,1.0
2011-03-29,19.93,19.93,19.65,19.79,546800,19.1574676401863,19.1574676401863,18.888321080264,19.0228943602252,568849.923417854,0.0,1.0
2011-03-30,20.6,20.92,20.19,20.44,939300,19.8014969085719,20.1090929770546,19.4073894458285,19.6476988743306,977177.639111906,0.0,1.0
2011-03-31,20.85,20.9,20.53,20.53,387900,20.041806337074,20.0898682227744,19.7342102685913,19.7342102685913,403542.218898657,0.0,1.0
2011-04-01,21.28,21.49,20.92,21.1,908800,20.4551385540976,20.6569984740393,20.1090929770546,20.2821157655761,945447.714707654,0.0,1.0
2011-04-04,21.41,21.47,21.24,21.36,1257100,20.5800994569187,20.6377737197592,20.4166890455373,20.5320375712183,1307793.0481503,0.0,1.0
2011-04-05,21.44,21.65,21.26,21.31,1139700,20.6089365883389,20.8107965082807,20.4359137998174,20.4839756855178,1185658.84732869,0.0,1.0
2011-04-06,21.22,21.559,21.21,21.51,897000,20.3974642912571,20.7233238763059,20.387851914117,20.6762232283195,933171.875102075,0.0,1.0
2011-04-07,20.64,21.39,20.63,21.3,889900,19.8399464171322,20.5608747026385,19.8303340399922,20.4743633083778,925785.564830924,0.0,1.0
2011-04-08,19.98,20.3,19.723,20.25,1188900,19.2055295258867,19.5131255943694,18.9584914333866,19.465063708669,1236842.85653162,0.0,1.0
2011-04-11,20.06,20.18,19.98,20.06,522800,19.2824285430074,19.3977770686884,19.2055295258867,19.2824285430074,543882.114050574,0.0,1.0
2011-04-12,19.95,20.13,19.79,20.01,437800,19.1766923944665,19.349715182988,19.0228943602252,19.234366657307,455454.455874792,0.0,1.0
2011-04-13,19.98,20.16,19.78,20.01,329100,19.2055295258867,19.3785523144082,19.0132819830851,19.234366657307,342371.085948822,0.0,1.0
2011-04-14,19.88,20.0,19.65,19.7,415900,19.1094057544859,19.2247542801669,18.888321080264,18.9363829659644,432671.32982715,0.0,1.0
2011-04-15,19.63,19.95,19.61,19.8,654800,18.8690963259838,19.1766923944665,18.8498715717037,19.0325067373652,681205.065570613,0.0,1.0
2011-04-18,19.22,19.4001,18.94,19.4,478200,18.4749888632404,18.6481077755333,18.2058423033181,18.6480116517619,497483.601643046,0.0,1.0
2011-04-19,19.47,19.56,19.14,19.26,324200,18.7152982917425,18.8018096860032,18.3980898461197,18.5134383718007,337273.491536335,0.0,1.0
2011-04-20,20.09,20.21,19.77,19.77,583100,19.3112656744277,19.4266142001087,19.003669605945,19.003669605945,606613.735085863,0.0,1.0
2011-04-21,20.27,20.44,20.1,20.31,357600,19.4842884629492,19.6476988743306,19.3208780515677,19.5227379715095,372020.359572465,0.0,1.0
2011-04-25,20.095,20.3,20.02,20.2,271900,19.3160718629977,19.5131255943694,19.2439790344471,19.4170018229686,282864.473623472,0.0,1.0
2011-04-26,21.22,21.36,20.05,20.1,875600,20.3974642912571,20.5320375712183,19.2728161658673,19.3208780515677,910908.911749584,0.0,1.0
2011-04-27,21.39,21.44,20.951,21.21,457800,20.5608747026385,20.6089365883389,20.1388913461888,20.387851914117,476260.963680859,0.0,1.0
2011-04-28,20.25,21.26,20.215,21.25,985600,19.465063708669,20.4359137998174,19.4314203886787,20.4263014226773,1025344.70468295,0.0,1.0
2011-04-29,19.74,20.43,19.55,20.42,1000000,18.9748324745247,19.6380864971905,18.7921973088632,19.6284741200504,1040325.39030332,0.0,1.0
2011-05-02,19.57,20.03,19.38,19.97,508000,18.8114220631433,19.2535914115872,18.6287868974817,19.1959171487467,528485.298274086,0.0,1.0
2011-05-03,19.01,19.59,18.89,19.48,581000,18.2731289432986,18.8306468174235,18.1577804176176,18.7249106688826,604429.051766229,0.0,1.0
2011-05-04,18.78,19.21,18.39,18.95,897300,18.0520442690767,18.4653764861003,17.6771615606135,18.2154546804581,933483.972719168,0.0,1.0
2011-05-05,18.58,18.985,18.48,18.54,651200,17.8597967262751,18.2490980004484,17.7636729548742,17.8213472177147,677459.894165518,0.0,1.0
2011-05-06,19.15,19.32,18.87,18.87,788900,18.4077022232598,18.5711126346412,18.1385556633375,18.1385556633375,820712.700410287,0.0,1.0
2011-05-09,19.64,19.755,18.71,18.74,788000,18.8787087031239,18.9892510402349,17.9847576290961,18.0135947605164,819776.407559014,0.0,1.0
2011-05-10,19.52,19.624,19.25,19.51,839200,18.7633601774429,18.8633288996998,18.5038259946606,18.7537478003028,873041.067542544,0.0,1.0
2011-05-11,19.5,19.61,19.39,19.49,765000,18.7441354231627,18.8498715717037,18.6383992746218,18.7345230460226,795848.923582039,0.0,1.0
2011-05-12,19.73,19.79,19.34,19.36,570000,18.9652200973847,19.0228943602252,18.5903373889214,18.6095621432016,592985.472472889,0.0,1.0
2011-05-13,19.74,19.96,19.71,19.77,541800,18.9748324745247,19.1863047716066,18.9459953431045,19.003669605945,563648.296466338,0.0,1.0
2011-05-16,19.35,19.7,19.3,19.7,663400,18.5999497660615,18.9363829659644,18.5518878803611,18.9363829659644,690151.86392722,0.0,1.0
2011-05-17,19.05,19.33,18.68,19.28,661800,18.311578451859,18.5807250117813,17.9559204976759,18.5326631260809,688487.343302734,0.0,1.0
2011-05-18,19.25,19.35,19.03,19.05,417800,18.5038259946606,18.5999497660615,18.2923536975788,18.311578451859,434647.948068727,0.0,1.0
2011-05-19,19.355,19.55,19.25,19.41,431700,18.6047559546315,18.7921973088632,18.5038259946606,18.657624028902,449108.470993943,0.0,1.0
2011-05-20,19.17,19.45,18.98,19.23,473500,18.42692697754,18.6960735374623,18.2442918118784,18.4846012403805,492594.07230862,0.0,1.0
2011-05-23,18.49,18.8,18.4,18.8,476400,17.7732853320143,18.0712690233569,17.6867739377536,18.0712690233569,495611.0159405,0.0,1.0
2011-05-24,18.52,18.87,18.36,18.58,630100,17.8021224634346,18.1385556633375,17.6483244291932,17.8597967262751,655509.028430118,0.0,1.0
2011-05-25,18.84,19.0,18.34,18.42,469900,18.1097185319172,18.2635165661586,17.6290996749131,17.7059986920337,488848.900903529,0.0,1.0
2011-05-26,19.04,19.07,18.62,18.77,293900,18.3019660747189,18.3308032061391,17.8982462348354,18.0424318919366,305751.632210145,0.0,1.0
2011-05-27,19.15,19.2,18.99,19.16,229000,18.4077022232598,18.4557641089602,18.2539041890185,18.4173146003999,238234.51437946,0.0,1.0
2011-05-31,19.72,19.72,19.38,19.43,1114600,18.9556077202446,18.9556077202446,18.6287868974817,18.6768487831821,1159546.68003208,0.0,1.0
2011-06-01,18.94,19.64,18.89,19.64,653500,18.2058423033181,18.8787087031239,18.1577804176176,18.8787087031239,679852.642563216,0.0,1.0
2011-06-02,18.8,19.08,18.7,18.91,445800,18.0712690233569,18.3404155832792,17.9751452519561,18.1770051718978,463777.058997218,0.0,1.0
2011-06-03,18.2,18.535,18.11,18.47,719400,17.4945263949519,17.8165410291447,17.4080150006911,17.7540605777341,748410.085784206,0.0,1.0
2011-06-06,17.91,18.28,17.62,18.16,611600,17.2157674578895,17.5714254120726,16.937008520827,17.4560768863915,636263.008709507,0.0,1.0
2011-06-07,17.68,18.04,17.63,18.04,866500,16.9946827836675,17.3407283607105,16.9466208979671,17.3407283607105,901441.950697826,0.0,1.0
2011-06-08,17.36,17.79,17.34,17.59,861900,16.6870867151849,17.1004189322085,16.6678619609047,16.9081713894068,896656.453902428,0.0,1.0
2011-06-09,17.93,18.15,17.21,17.46,1140000,17.2349922121696,17.4464645092515,16.5429010580836,16.7832104865857,1185970.94494578,0.0,1.0
2011-06-10,18.45,18.84,17.82,17.96,1367900,17.734835823454,18.1097185319172,17.1292560636287,17.2638293435899,1423061.10139591,0.0,1.0
2011-06-13,18.43,18.58,18.02,18.45,1082800,17.7156110691738,17.8597967262751,17.3215036064304,17.734835823454,1126464.33262043,0.0,1.0
2011-06-14,18.69,18.94,18.43,18.59,689500,17.965532874816,18.2058423033181,17.7156110691738,17.8694091034151,717304.356614136,0.0,1.0
2011-06-15,18.31,18.83,18.24,18.48,782100,17.6002625434928,18.1001061547771,17.5329759035122,17.7636729548742,813638.487756224,0.0,1.0
2011-06-16,18.14,18.47,17.91,18.31,541500,17.4368521321114,17.7540605777341,17.2157674578895,17.6002625434928,563336.198849246,0.0,1.0
2011-06-17,17.85,18.37,17.84,18.28,854200,17.158093195049,17.6579368063333,17.1484808179089,17.5714254120726,888645.948397092,0.0,1.0
2011-06-20,17.97,18.06,17.69,17.81,834900,17.27344172073,17.3599531149907,17.0042951608076,17.1196436864886,868567.668364238,0.0,1.0
2011-06-21,18.69,18.77,17.95,18.13,608600,17.965532874816,18.0424318919366,17.2542169664498,17.4272397549713,633142.032538598,0.0,1.0
2011-06-22,18.74,19.04,18.5115,18.54,739800,18.0135947605164,18.3019660747189,17.7939519428655,17.8213472177147,769632.723746393,0.0,1.0
2011-06-23,18.63,18.69,17.95,18.49,814400,17.9078586119755,17.965532874816,17.2542169664498,17.7732853320143,847240.99786302,0.0,1.0
2011-06-24,18.59,18.94,17.84,18.61,8276400,17.8694091034151,18.2058423033181,17.1484808179089,17.8886338576953,8610149.06030639,0.0,1.0
2011-06-27,18.95,19.07,18.191,18.55,789200,18.2154546804581,18.3308032061391,17.4858752555258,17.8309595948548,821024.79802738,0.0,1.0
2011-06-28,19.58,19.6198,18.83,18.94,745000,18.8210344402834,18.8592917013009,18.1001061547771,18.2058423033181,775042.415775971,0.0,1.0
2011-06-29,19.9,19.94,19.55,19.67,634200,19.1286305087661,19.1670800173264,18.7921973088632,18.9075458345442,659774.362530363,0.0,1.0
2011-06-30,20.36,20.6,19.89,19.9,873800,19.5707998572099,19.8014969085719,19.119018131626,19.1286305087661,909036.326047039,0.0,1.0
2011-07-01,20.66,20.85,20.27,20.43,498900,19.8591711714124,20.041806337074,19.4842884629492,19.6380864971905,519018.337222325,0.0,1.0
2011-07-05,20.96,20.99,20.57,20.68,701300,20.1475424856149,20.1763796170352,19.7726597771517,19.8783959256926,729580.196219717,0.0,1.0
2011-07-06,21.07,21.16,20.83,20.96,969300,20.2532786341558,20.3397900284166,20.0225815827938,20.1475424856149,1008387.40082101,0.0,1.0
2011-07-07,20.84,21.3,20.82,21.21,668800,20.0321939599339,20.4743633083778,20.0129692056538,20.387851914117,695769.621034859,0.0,1.0
2011-07-08,20.78,20.84,20.38,20.62,623900,19.9745196970934,20.0321939599339,19.5900246114901,19.8207216628521,649059.01101024,0.0,1.0
2011-07-11,19.78,20.75,19.73,20.51,1514500,19.0132819830851,19.9456825656732,18.9652200973847,19.7149855143112,1575572.80361437,0.0,1.0
2011-07-12,19.65,19.91,19.48,19.74,671600,18.888321080264,19.1382428859062,18.7249106688826,18.9748324745247,698682.532127707,0.0,1.0
2011-07-13,19.77,20.11,19.71,19.71,467900,19.003669605945,19.3304904287078,18.9459953431045,18.9459953431045,486768.250122922,0.0,1.0
2011-07-14,19.56,19.94,19.41,19.83,423800,18.8018096860032,19.1670800173264,18.657624028902,19.0613438687855,440889.900410546,0.0,1.0
2011-07-15,19.52,19.66,19.27,19.64,503200,18.7633601774429,18.8979334574041,18.5230507489408,18.8787087031239,523491.736400629,0.0,1.0
2011-07-18,19.4,19.55,19.13,19.47,289100,18.6480116517619,18.7921973088632,18.3884774689796,18.7152982917425,300758.070336689,0.0,1.0
2011-07-19,19.7,19.74,19.36,19.5,308000,18.9363829659644,18.9748324745247,18.6095621432016,18.7441354231627,320420.220213422,0.0,1.0
2011-07-20,19.89,19.9,19.54,19.74,493400,19.119018131626,19.1286305087661,18.7825849317231,18.9748324745247,513296.547575656,0.0,1.0
2011-07-21,20.51,20.64,20.02,20.04,599400,19.7149855143112,19.8399464171322,19.2439790344471,19.2632037887272,623571.038947807,0.0,1.0
2011-07-22,20.5,20.61,20.36,20.47,363800,19.7053731371711,19.811109285712,19.5707998572099,19.6765360057508,378470.376992346,0.0,1.0
2011-07-25,20.17,20.49,20.01,20.29,932500,19.3881646915483,19.695760760031,19.234366657307,19.5035132172293,970103.426457844,0.0,1.0
2011-07-26,19.41,20.016,19.17,20.0,2378000,18.657624028902,19.240134083591,18.42692697754,19.2247542801669,2473893.77814129,0.0,1.0
2011-07-27,18.07,19.41,17.83,19.41,1873100,17.3695654921308,18.657624028902,17.1388684407688,18.657624028902,1948633.48857714,0.0,1.0
2011-07-28,17.17,18.25,17.0,18.08,2389000,16.5044515495233,17.5425882806523,16.3410411381419,17.3791778692709,2485337.35743462,0.0,1.0
2011-07-29,17.22,17.67,16.67,17.03,1604500,16.5525134352237,16.9850704065275,16.0238326925191,16.3698782695621,1669202.08874167,0.0,1.0
2011-08-01,16.76,17.54,16.67,17.45,905900,16.1103440867799,16.8601095037064,16.0238326925191,16.7735981094456,942430.771075773,0.0,1.0
2011-08-02,16.27,16.94,16.26,16.72,905200,15.6393376069158,16.2833668753014,15.6297252297757,16.0718945782195,941702.543302561,0.0,1.0
2011-08-03,14.87,16.34,14.38,16.09,3642200,14.2936048073041,15.7066242468964,13.82259832744,15.4663148183943,3789073.13656274,0.0,1.0
2011-08-04,13.535,15.0,13.47,14.77,1972600,13.010352459103,14.4185657101252,12.9478720076924,14.1974810359033,2052145.86491232,0.0,1.0
2011-08-05,13.42,13.939,12.9338,13.73,1997200,12.899810121992,13.3986924955623,12.4324563454411,13.1977938133346,2077737.86951378,0.0,1.0
2011-08-08,12.51,13.38,12.28,13.04,1352100,12.0250838022444,12.8613606134317,11.8039991280225,12.5345397906688,1406623.96022911,0.0,1.0
2011-08-09,13.42,13.87,12.53,12.68,2549600,12.899810121992,13.3323670932957,12.0443085565246,12.1884942136258,2652413.61511734,0.0,1.0
2011-08-10,13.01,13.52,12.76,13.02,1657100,12.5057026592486,12.9959338933928,12.2653932307465,12.5153150363887,1723923.20427162,0.0,1.0
2011-08-11,13.76,13.92,13.02,13.21,786600,13.2266309447548,13.3804289789962,12.5153150363887,12.6979502020502,818319.952012591,0.0,1.0
2011-08-12,14.41,14.58,13.7366,14.04,1811000,13.8514354588603,14.0148458702417,13.204137982247,13.4957775046772,1884029.2818393,0.0,1.0
2011-08-15,14.64,14.75,14.31,14.53,985100,14.0725201330822,14.1782562816231,13.7553116874594,13.9667839845413,1024824.5419878,0.0,1.0
2011-08-16,14.2,14.67,14.14,14.43,885900,13.6495755389185,14.1013572645024,13.591901276078,13.8706602131404,921624.263269709,0.0,1.0
2011-08-17,14.03,14.42,13.95,14.31,761500,13.4861651275371,13.8610478360003,13.4092661104164,13.7553116874594,792207.784715975,0.0,1.0
2011-08-18,12.95,13.94,12.83,13.83,1186500,12.4480283964081,13.3996537332763,12.3326798707271,13.2939175847354,1234346.07559488,0.0,1.0
2011-08-19,12.73,13.27,12.69,12.75,1221900,12.2365560993262,12.7556244648907,12.1981065907659,12.2557808536064,1271173.59441163,0.0,1.0
2011-08-22,12.63,13.43,12.5799,13.02,1150300,12.1404323279254,12.9094224991321,12.0922743184536,12.5153150363887,1196686.29646591,0.0,1.0
2011-08-23,13.31,13.31,12.52,12.75,925000,12.7940739734511,12.7940739734511,12.0346961793845,12.2557808536064,962300.986030566,0.0,1.0
2011-08-24,13.59,13.61,13.16,13.24,456700,13.0632205333734,13.0824452876536,12.6498883163498,12.7267873334705,475116.605751525,0.0,1.0
2011-08-25,13.28,13.79,13.19,13.7,766900,12.7652368420308,13.2554680761751,12.6787254477701,13.1689566819143,797825.541823615,0.0,1.0
2011-08-26,13.75,13.79,12.97,13.13,359300,13.2170185676147,13.2554680761751,12.4672531506882,12.6210511849296,373788.912735983,0.0,1.0
2011-08-29,14.43,14.47,13.9,13.92,407900,13.8706602131404,13.9091097217008,13.361204224716,13.3804289789962,424348.726704724,0.0,1.0
2011-08-30,14.26,14.58,14.16,14.37,596400,13.707249801759,14.0148458702417,13.6111260303582,13.8129859502999,620450.062776898,0.0,1.0
2011-08-31,14.23,14.5,13.96,14.45,482700,13.6784126703388,13.937946853121,13.4188784875565,13.8898849674206,502165.065899409,0.0,1.0
2011-09-01,13.83,14.47,13.73,14.34,469800,13.2939175847354,13.9091097217008,13.1977938133346,13.7841488188797,488744.868364499,0.0,1.0
2011-09-02,13.26,13.51,13.15,13.51,514800,12.7460120877507,12.9863215162527,12.6402759392097,12.9863215162527,535559.510928146,0.0,1.0
2011-09-06,12.96,12.98,12.55,12.82,483000,12.4576407735482,12.4768655278283,12.0635333108047,12.323067493587,502477.1635165,0.0,1.0
2011-09-07,13.46,13.55,13.11,13.22,421100,12.9382596305523,13.0247710248131,12.6018264306494,12.7075625791903,438081.021856728,0.0,1.0
2011-09-08,13.01,13.51,12.96,13.41,420300,12.5057026592486,12.9863215162527,12.4576407735482,12.8901977448519,437248.761544483,0.0,1.0
2011-09-09,12.55,13.0393,12.43,12.87,323500,12.0635333108047,12.533866924269,11.9481847851237,12.3711293792874,336545.263763124,0.0,1.0
2011-09-12,12.86,12.93,12.3,12.31,738700,12.3615170021473,12.4288036421279,11.8232238823026,11.8328362594427,768488.365817062,0.0,1.0
2011-09-13,13.48,13.51,12.68,12.92,829700,12.9574843848325,12.9863215162527,12.1884942136258,12.4191912649878,863157.976334662,0.0,1.0
2011-09-14,13.75,14.02,13.29,13.59,465700,13.2170185676147,13.476552750397,12.7748492191709,13.0632205333734,484479.534264256,0.0,1.0
2011-09-15,14.02,14.17,13.76,13.91,712500,13.476552750397,13.6207384074983,13.2266309447548,13.3708166018561,741231.840591113,0.0,1.0
2011-09-16,14.37,14.38,13.8202,14.03,1004000,13.8129859502999,13.82259832744,13.2844974551381,13.4861651275371,1044486.69186453,0.0,1.0
2011-09-19,14.03,14.21,13.78,14.03,847900,13.4861651275371,13.6591879160586,13.245855699035,13.4861651275371,882091.898438181,0.0,1.0
2011-09-20,13.98,14.92,13.94,14.15,1070700,13.4381032418367,14.3416666930045,13.3996537332763,13.6015136532181,1113876.39539776,0.0,1.0
2011-09-21,13.69,14.285,13.67,13.98,589500,13.1593443047742,13.7312807446092,13.1401195504941,13.4381032418367,613271.817583808,0.0,1.0
2011-09-22,13.39,13.54,13.0001,13.22,794000,12.8709729905717,13.015158647673,12.4961864058799,12.7075625791903,826018.359900836,0.0,1.0
2011-09-23,13.45,13.62,13.1,13.32,594700,12.9286472534122,13.0920576647937,12.5922140535093,12.8036863505912,618681.509613385,0.0,1.0
2011-09-26,13.61,13.66,13.255,13.48,483800,13.0824452876536,13.130507173354,12.7412058991806,12.9574843848325,503309.423828744,0.0,1.0
2011-09-27,14.07,14.42,13.66,13.92,456300,13.5246146360974,13.8610478360003,13.130507173354,13.3804289789962,474700.475595404,0.0,1.0
2011-09-28,13.52,14.21,13.5,14.1,384000,12.9959338933928,13.6591879160586,12.9767091391127,13.5534517675177,399484.949876475,0.0,1.0
2011-09-29,13.56,13.92,13.21,13.84,284100,13.0343834019532,13.3804289789962,12.6979502020502,13.3035299618755,295556.443385172,0.0,1.0
2011-09-30,13.53,13.78,13.124,13.3,806100,13.0055462705329,13.245855699035,12.6152837586455,12.784461596311,838606.297123504,0.0,1.0
2011-10-03,12.52,13.67,12.51,13.39,521500,12.0346961793845,13.1401195504941,12.0250838022444,12.8709729905717,542529.691043179,0.0,1.0
2011-10-04,12.92,12.94,12.15,12.31,693200,12.4191912649878,12.438416019268,11.6790382252014,11.8328362594427,721153.560558261,0.0,1.0
2011-10-05,13.43,13.53,12.58,12.83,565700,12.9094224991321,13.0055462705329,12.092370442225,12.3326798707271,588512.073294585,0.0,1.0
2011-10-06,13.69,13.88,13.2,13.58,690000,13.1593443047742,13.3419794704358,12.6883378249102,13.0536081562333,717824.519309291,0.0,1.0
2011-10-07,13.09,13.45,12.81,13.22,1934800,12.5826016763692,12.9286472534122,12.3134551164469,12.7075625791903,2012821.56515886,0.0,1.0
2011-10-10,13.64,13.85,13.33,13.33,1094500,13.1112824190738,13.3131423390156,12.8132987277312,12.8132987277312,1138636.13968698,0.0,1.0
2011-10-11,13.78,13.85,13.44,13.6,572200,13.245855699035,13.3131423390156,12.9190348762722,13.0728329105135,595274.188331558,0.0,1.0
2011-10-12,13.78,14.35,13.73,14.0,459000,13.245855699035,13.7937611960198,13.1977938133346,13.4573279961168,477509.354149222,0.0,1.0
2011-10-13,13.51,13.86,13.23,13.67,810600,12.9863215162527,13.3227547161557,12.7171749563304,13.1401195504941,843287.761379872,0.0,1.0
2011-10-14,13.83,13.92,13.6545,13.76,267800,13.2939175847354,13.3804289789962,13.125220365927,13.2266309447548,278599.139523229,0.0,1.0
2011-10-17,13.14,13.89,13.12,13.71,333800,12.6306635620697,13.3515918475759,12.6114388077895,13.1785690590544,347260.615283246,0.0,1.0
2011-10-18,13.19,13.41,12.9,13.18,521900,12.6787254477701,12.8901977448519,12.3999665107077,12.66911307063,542945.8211993,0.0,1.0
2011-10-19,13.24,13.65,13.09,13.24,302400,12.7267873334705,13.1208947962139,12.5826016763692,12.7267873334705,314594.398027723,0.0,1.0
2011-10-20,13.31,13.39,12.86,13.22,336000,12.7940739734511,12.8709729905717,12.3615170021473,12.7075625791903,349549.331141914,0.0,1.0
2011-10-21,13.99,14.08,13.41,13.98,867600,13.4477156189768,13.5342270132375,12.8901977448519,13.4381032418367,902586.308627155,0.0,1.0
2011-10-24,15.31,15.32,14.02,14.02,694200,14.7165494014678,14.7261617786079,13.476552750397,13.476552750397,722193.885948561,0.0,1.0
2011-10-25,14.9,15.65,14.83,15.19,608100,14.3224419387243,15.0433702242306,14.2551552987438,14.6012008757868,632621.869843449,0.0,1.0
2011-10-26,14.62,15.13,14.47,15.05,1249200,14.053295378802,14.5435266129463,13.9091097217008,14.4666275958256,1299574.4775669,0.0,1.0
2011-10-27,14.29,15.7,14.1412,15.0,3078800,13.7360869331793,15.091432109931,13.5930547613348,14.4185657101252,3202953.81166584,0.0,1.0
2011-10-28,14.53,14.6,14.0901,14.23,939200,13.9667839845413,14.0340706245218,13.543935514149,13.6784126703388,977073.606572872,0.0,1.0
2011-10-31,14.43,14.64,14.24,14.25,945000,13.8706602131404,14.0725201330822,13.6880250474788,13.6976374246189,983107.493836636,0.0,1.0
2011-11-01,13.67,14.0548,13.6,13.93,991600,13.1401195504941,13.5100038228445,13.0728329105135,13.3900413561362,1031586.65702477,0.0,1.0
2011-11-02,13.62,13.97,13.39,13.83,697400,13.0920576647937,13.4284908646966,12.8709729905717,13.2939175847354,725522.927197531,0.0,1.0
2011-11-03,13.81,13.94,13.54,13.78,622700,13.2746928304552,13.3996537332763,13.015158647673,13.245855699035,647810.620541878,0.0,1.0
2011-11-04,13.77,13.8,13.5602,13.63,519400,13.2362433218949,13.2650804533152,13.034575649496,13.1016700419337,540345.007723543,0.0,1.0
2011-11-07,13.6,13.8,13.35,13.65,686700,13.0728329105135,13.2650804533152,12.8325234820114,13.1208947962139,714391.445521288,0.0,1.0
2011-11-08,13.79,13.87,13.5,13.76,768800,13.2554680761751,13.3323670932957,12.9767091391127,13.2266309447548,799802.160065189,0.0,1.0
2011-11-09,13.24,13.69,13.13,13.5,701400,12.7267873334705,13.1593443047742,12.6210511849296,12.9767091391127,729684.228758746,0.0,1.0
2011-11-10,13.24,13.47,13.095,13.37,652700,12.7267873334705,12.9478720076924,12.5874078649393,12.8517482362916,679020.382250975,0.0,1.0
2011-11-11,13.72,13.75,13.4,13.4,515600,13.1881814361945,13.2170185676147,12.8805853677118,12.8805853677118,536391.77124039,0.0,1.0
2011-11-14,13.63,13.8,13.5,13.65,407900,13.1016700419337,13.2650804533152,12.9767091391127,13.1208947962139,424348.726704725,0.0,1.0
2011-11-15,13.88,13.93,13.46,13.55,318400,13.3419794704358,13.3900413561362,12.9382596305523,13.0247710248131,331239.604272577,0.0,1.0
2011-11-16,13.66,14.03,13.64,13.72,301000,13.130507173354,13.4861651275371,13.1112824190738,13.1881814361945,313137.942481298,0.0,1.0
2011-11-17,12.63,13.61,12.62,13.61,901600,12.1404323279254,13.0824452876536,12.1308199507853,13.0824452876536,937957.371897471,0.0,1.0
2011-11-18,11.99,12.7,11.94,12.7,1939500,11.5252401909601,12.207718967906,11.4771783052596,12.207718967906,2017711.09449328,0.0,1.0
2011-11-21,12.06,12.16,11.51,11.9,1183700,11.5925268309406,11.6886506023415,11.0638460882361,11.4387287966993,1231433.16450204,0.0,1.0
2011-11-22,11.95,12.25,11.91,12.06,370700,11.4867906823997,11.7751619966022,11.4483411738394,11.5925268309406,385648.62218544,0.0,1.0
2011-11-23,11.86,11.97,11.68,11.81,448000,11.400279288139,11.5060154366799,11.2272564996175,11.3522174024386,466065.774855885,0.0,1.0
2011-11-25,11.51,11.85,11.48,11.77,164600,11.0638460882361,11.3906669109989,11.0350089568158,11.3137678938782,171237.559243925,0.0,1.0
2011-11-28,12.16,12.25,11.88,11.97,695200,11.6886506023415,11.7751619966022,11.4195040424191,11.5060154366799,723234.211338865,0.0,1.0
2011-11-29,11.98,12.26,11.9,12.16,502000,11.51562781382,11.7847743737423,11.4387287966993,11.6886506023415,522243.345932264,0.0,1.0
2011-11-30,12.52,12.56,12.28,12.35,897000,12.0346961793845,12.0731456879448,11.8039991280225,11.8712857680031,933171.875102074,0.0,1.0
2011-12-01,13.0,13.16,12.41,12.47,700400,12.4960902821085,12.6498883163498,11.9289600308436,11.9866342936841,728643.903368443,0.0,1.0
2011-12-02,12.77,13.13,12.66,13.1,548400,12.2750056078866,12.6210511849296,12.1692694593457,12.5922140535093,570514.444042338,0.0,1.0
2011-12-05,12.61,13.02,12.55,13.02,734100,12.1212075736452,12.5153150363887,12.0635333108047,12.5153150363887,763702.869021667,0.0,1.0
2011-12-06,12.32,12.67,12.21,12.57,604300,11.8424486365828,12.1788818364857,11.7367124880419,12.0827580650849,628668.633360295,0.0,1.0
2011-12-07,12.66,12.71,12.18,12.23,1273800,12.1692694593457,12.2173313450461,11.7078753566216,11.7559372423221,1325166.48216836,0.0,1.0
2011-12-08,12.49,12.84,12.45,12.6,1050900,12.0058590479642,12.3422922478672,11.9674095394039,12.1115951965052,1093277.95266976,0.0,1.0
2011-12-09,12.82,13.11,12.5018,12.51,670000,12.323067493587,12.6018264306494,12.0172016529895,12.0250838022444,697018.011503222,0.0,1.0
2011-12-12,12.39,12.79,12.36,12.71,615500,11.9097352765634,12.2942303621667,11.8808981451431,12.2173313450461,640320.277731692,0.0,1.0
2011-12-13,12.15,12.49,12.08,12.43,701800,11.6790382252014,12.0058590479642,11.6117515852208,11.9481847851237,730100.358914868,0.0,1.0
2011-12-14,12.06,12.21,11.825,12.08,505600,11.5925268309406,11.7367124880419,11.3666359681487,11.6117515852208,525988.517337359,0.0,1.0
2011-12-15,12.28,12.43,12.04,12.14,672600,11.8039991280225,11.9481847851237,11.5733020766605,11.6694258480613,699722.85751801,0.0,1.0
2011-12-16,12.28,12.47,12.06,12.38,423400,11.8039991280225,11.9866342936841,11.5925268309406,11.9001228994233,440473.770254424,0.0,1.0
2011-12-19,11.94,12.47,11.89,12.35,444300,11.4771783052596,11.9866342936841,11.4291164195592,11.8712857680031,462216.570911766,0.0,1.0
2011-12-20,12.24,12.34,11.88,12.16,422200,11.7655496194621,11.861673390863,11.4195040424191,11.6886506023415,439225.379786062,0.0,1.0
2011-12-21,12.16,12.33,11.99,12.2,257700,11.6886506023415,11.8520610137229,11.5252401909601,11.7271001109018,268091.853081164,0.0,1.0
2011-12-22,12.48,12.55,12.18,12.21,294600,11.9962466708241,12.0635333108047,11.7078753566216,11.7367124880419,306479.859983358,0.0,1.0
2011-12-23,12.49,12.58,12.33,12.45,140900,12.0058590479642,12.092370442225,11.8520610137229,11.9674095394039,146581.847493738,0.0,1.0
2011-12-27,12.39,12.67,12.36,12.45,222800,11.9097352765634,12.1788818364857,11.8808981451431,11.9674095394039,231784.496959579,0.0,1.0
2011-12-28,12.05,12.39,12.0001,12.36,218500,11.5829144538006,11.9097352765634,11.5349486918715,11.8808981451431,227311.097781274,0.0,1.0
2011-12-29,12.49,12.55,12.02,12.06,240700,12.0058590479642,12.0635333108047,11.5540773223803,11.5925268309406,250406.321446009,0.0,1.0
2011-12-30,12.42,12.55,12.37,12.44,220800,11.9385724079836,12.0635333108047,11.8905105222832,11.9577971622638,229703.846178973,0.0,1.0
2012-01-03,12.61,12.76,12.52,12.63,667500,12.1212075736452,12.2653932307465,12.0346961793845,12.1404323279254,694417.198027466,0.0,1.0
2012-01-04,12.32,12.6,12.24,12.6,348100,11.8424486365828,12.1115951965052,11.7655496194621,12.1115951965052,362137.268364585,0.0,1.0
2012-01-05,12.77,12.8,12.24,12.29,822900,12.2750056078866,12.3038427393068,11.7655496194621,11.8136115051626,856083.763680597,0.0,1.0
2012-01-06,13.12,13.25,12.74,12.77,373500,12.6114388077895,12.7363997106106,12.2461684764663,12.2750056078866,388561.533278289,0.0,1.0
2012-01-09,12.98,13.25,12.65,13.21,1233500,12.4768655278283,12.7363997106106,12.1596570822056,12.6979502020502,1283241.36893914,0.0,1.0
2012-01-10,13.25,13.26,12.99,13.11,987700,12.7363997106106,12.7460120877507,12.4864779049684,12.6018264306494,1027529.38800258,0.0,1.0
2012-01-11,13.2,13.368,13.0,13.23,541500,12.6883378249102,12.8498257608636,12.4960902821085,12.7171749563304,563336.198849244,0.0,1.0
2012-01-12,13.29,13.34,13.0,13.23,454900,12.7748492191709,12.8229111048713,12.4960902821085,12.7171749563304,473244.020048979,0.0,1.0
2012-01-13,13.26,13.27,13.04,13.2,382300,12.7460120877507,12.7556244648907,12.5345397906688,12.6883378249102,397716.396712957,0.0,1.0
2012-01-17,13.63,13.7,13.33,13.33,309100,13.1016700419337,13.1689566819143,12.8132987277312,12.8132987277312,321564.578142756,0.0,1.0
2012-01-18,13.43,13.52,13.15,13.15,820900,12.9094224991321,12.9959338933928,12.6402759392097,12.6402759392097,854003.112899991,0.0,1.0
2012-01-19,13.59,13.68,13.42,13.43,468300,13.0632205333734,13.1497319276342,12.899810121992,12.9094224991321,487184.380279044,0.0,1.0
2012-01-20,13.54,13.64,13.42,13.51,326000,13.015158647673,13.1112824190738,12.899810121992,12.9863215162527,339146.077238881,0.0,1.0
2012-01-23,13.59,13.68,13.48,13.51,334400,13.0632205333734,13.1497319276342,12.9574843848325,12.9863215162527,347884.81051743,0.0,1.0
2012-01-24,13.79,13.87,13.51,13.51,360800,13.2554680761751,13.3323670932957,12.9863215162527,12.9863215162527,375349.400821436,0.0,1.0
2012-01-25,14.14,14.23,13.745,13.86,475900,13.591901276078,13.6784126703388,13.2122123790447,13.3227547161557,495090.853245349,0.0,1.0
2012-01-26,14.29,14.415,14.09,14.18,571500,13.7360869331793,13.8562416474303,13.5438393903776,13.6303507846383,594545.960558344,0.0,1.0
2012-01-27,14.22,14.32,14.06,14.26,289200,13.6688002931987,13.7649240645995,13.5150022589573,13.707249801759,300862.102875719,0.0,1.0
2012-01-30,13.95,14.24,13.89,14.1,571700,13.4092661104164,13.6880250474788,13.3515918475759,13.5534517675177,594754.025636407,0.0,1.0
2012-01-31,14.21,14.29,13.95,14.04,362000,13.6591879160586,13.7360869331793,13.4092661104164,13.4957775046772,376597.7912898,0.0,1.0
2012-02-01,14.71,14.775,14.25,14.3,515200,14.1398067730628,14.2022872244733,13.6976374246189,13.7456993103193,535975.641084267,0.0,1.0
2012-02-02,14.77,14.86,14.69,14.7,310400,14.1974810359033,14.283992430164,14.1205820187826,14.1301943959227,322917.001150149,0.0,1.0
2012-02-03,15.05,15.16,14.85,14.95,251500,14.4666275958256,14.5723637443665,14.2743800530239,14.3705038244248,261641.835661284,0.0,1.0
2012-02-06,15.04,15.19,14.93,15.07,191000,14.4570152186855,14.6012008757868,14.3512790701446,14.4858523501058,198702.149547934,0.0,1.0
2012-02-07,14.96,15.2,14.8,15.04,141500,14.3801162015648,14.6108132529268,14.2263181673235,14.4570152186855,147206.04272792,0.0,1.0
2012-02-08,15.11,15.15,14.78,14.99,277800,14.5243018586661,14.5627513672264,14.2070934130433,14.4089533329851,289002.393426261,0.0,1.0
2012-02-09,15.16,15.24,14.88,15.12,290200,14.5723637443665,14.6492627614872,14.3032171844442,14.5339142358062,301902.428266023,0.0,1.0
2012-02-10,14.78,15.03,14.73,14.99,335400,14.2070934130433,14.4474028415454,14.1590315273429,14.4089533329851,348925.135907734,0.0,1.0
2012-02-13,15.2,15.221,14.91,14.91,175600,14.6108132529268,14.630999244921,14.3320543158644,14.3320543158644,182681.138537263,0.0,1.0
2012-02-14,15.39,15.43,14.988,15.13,317400,14.7934484185884,14.8318979271488,14.4070308575571,14.5435266129463,330199.278882274,0.0,1.0
2012-02-15,15.44,15.55,15.26,15.45,361000,14.8415103042889,14.9472464528298,14.6684875157673,14.8511226814289,375557.465899496,0.0,1.0
2012-02-16,15.77,15.78,15.34,15.39,316900,15.1587187499116,15.1683311270517,14.745386532888,14.7934484185884,329679.116187121,0.0,1.0
2012-02-17,15.49,15.78,15.43,15.78,267600,14.8895721899893,15.1683311270517,14.8318979271488,15.1683311270517,278391.074445167,0.0,1.0
2012-02-21,15.79,15.87,15.39,15.51,634800,15.1779435041918,15.2548425213124,14.7934484185884,14.9087969442694,660398.557764544,0.0,1.0
2012-02-22,16.05,16.2,15.15,15.87,758700,15.4278653098339,15.5720509669352,14.5627513672264,15.2548425213124,789294.873623129,0.0,1.0
2012-02-23,16.1,16.17,15.85,16.03,537400,15.4759271955344,15.5432138355149,15.2356177670323,15.4086405555538,559070.864749001,0.0,1.0
2012-02-24,16.26,16.3,16.07,16.11,162600,15.6297252297757,15.668174738336,15.4470900641141,15.4855395726744,169156.908463319,0.0,1.0
2012-02-27,16.15,16.29,16.07,16.25,405100,15.5239890812348,15.6585623611959,15.4470900641141,15.6201128526356,421435.815611873,0.0,1.0
2012-02-28,16.19,16.26,15.81,16.18,612900,15.5624385897951,15.6297252297757,15.1971682584719,15.552826212655,637615.431716903,0.0,1.0
2012-02-29,16.03,16.3,15.9775,16.18,604100,15.4086405555538,15.668174738336,15.3581755755683,15.552826212655,628460.568282233,0.0,1.0
2012-03-01,16.05,16.21,15.99,16.05,754000,15.4278653098339,15.5816633440753,15.3701910469934,15.4278653098339,784405.344288703,0.0,1.0
2012-03-02,15.97,16.14,15.84,16.02,523600,15.3509662927133,15.5143767040947,15.2260053898922,15.3990281784137,544714.374362816,0.0,1.0
2012-03-05,15.65,15.96,15.63,15.9,595600,15.0433702242306,15.3413539155732,15.0241454699504,15.2836796527327,619617.802464656,0.0,1.0
2012-03-06,15.27,15.65,15.21,15.47,453200,14.6780998929074,15.0433702242306,14.6204256300669,14.8703474357091,471475.466885464,0.0,1.0
2012-03-07,15.32,15.45,15.27,15.35,280500,14.7261617786079,14.8511226814289,14.6780998929074,14.7549989100281,291811.271980079,0.0,1.0
2012-03-08,15.62,15.67,15.38,15.42,271000,15.0145330928104,15.0625949785108,14.7838360414484,14.8222855500087,281928.180772198,0.0,1.0
2012-03-09,15.64,15.77,15.58,15.6,335200,15.0337578470905,15.1587187499116,14.97608358425,14.9953083385302,348717.070829672,0.0,1.0
2012-03-12,15.52,15.71,15.5,15.64,165900,14.9184093214095,15.1010444870711,14.8991845671294,15.0337578470905,172589.98225132,0.0,1.0
2012-03-13,15.7,15.74,15.47,15.57,261300,15.091432109931,15.1298816184914,14.8703474357091,14.9664712071099,271837.024486257,0.0,1.0
2012-03-14,15.53,15.77,15.47,15.75,212600,14.9280216985496,15.1587187499116,14.8703474357091,15.1394939956314,221173.177978485,0.0,1.0
2012-03-15,15.68,15.72,15.45,15.58,202500,15.0722073556509,15.1106568642112,14.8511226814289,14.97608358425,210665.891536421,0.0,1.0
2012-03-16,15.77,15.84,15.54,15.65,451000,15.1587187499116,15.2260053898922,14.9376340756897,15.0433702242306,469186.751026796,0.0,1.0
2012-03-19,15.79,15.94,15.69,15.69,326500,15.1779435041918,15.322129161293,15.0818197327909,15.0818197327909,339666.239934032,0.0,1.0
2012-03-20,15.31,15.74,15.29,15.71,421600,14.7165494014678,15.1298816184914,14.6973246471876,15.1010444870711,438601.184551877,0.0,1.0
2012-03-21,15.11,15.62,15.07,15.35,389500,14.5243018586661,15.0145330928104,14.4858523501058,14.7549989100281,405206.739523142,0.0,1.0
2012-03-22,15.0,15.15,14.91,15.02,475700,14.4185657101252,14.5627513672264,14.3320543158644,14.4377904644053,494882.788167287,0.0,1.0
2012-03-23,15.18,15.5,14.85,15.05,752200,14.5915884986467,14.8991845671294,14.2743800530239,14.4666275958256,782532.758586154,0.0,1.0
2012-03-26,15.73,15.74,15.31,15.31,657500,15.1202692413513,15.1298816184914,14.7165494014678,14.7165494014678,684013.94412443,0.0,1.0
2012-03-27,15.54,15.91,15.36,15.78,775200,14.9376340756897,15.2932920298728,14.7646112871682,15.1683311270517,806460.24256313,0.0,1.0
2012-03-28,15.52,15.97,15.26,15.77,686900,14.9184093214095,15.3509662927133,14.6684875157673,15.1587187499116,714599.510599349,0.0,1.0
2012-03-29,15.43,15.48,14.98,15.47,502000,14.8318979271488,14.8799598128492,14.399340955845,14.8703474357091,522243.345932264,0.0,1.0
2012-03-30,15.31,15.5,15.17,15.5,541900,14.7165494014678,14.8991845671294,14.5819761215066,14.8991845671294,563752.329005366,0.0,1.0
2012-04-02,15.965,16.14,15.11,15.31,762100,15.3461601041432,15.5143767040947,14.5243018586661,14.7165494014678,792831.97995016,0.0,1.0
2012-04-03,16.04,16.41,15.9,16.26,564400,15.4182529326939,15.7739108868769,15.2836796527327,15.6297252297757,587159.65028719,0.0,1.0
2012-04-04,15.54,15.94,15.435,15.9,1148200,14.9376340756897,15.322129161293,14.8367041157188,15.2836796527327,1194501.61314627,0.0,1.0
2012-04-05,15.5,15.59,15.23,15.52,481400,14.8991845671294,14.9856959613901,14.6396503843471,14.9184093214095,500812.642892015,0.0,1.0
2012-04-09,14.95,15.23,14.91,15.22,201700,14.3705038244248,14.6396503843471,14.3320543158644,14.630038007207,209833.631224178,0.0,1.0
2012-04-10,14.26,14.97,14.23,14.89,421900,13.707249801759,14.3897285787049,13.6784126703388,14.3128295615843,438913.28216897,0.0,1.0
2012-04-11,14.43,14.4799,13.89,14.42,766400,13.8706602131404,13.9186259750694,13.3515918475759,13.8610478360003,797305.379128463,0.0,1.0
2012-04-12,14.77,14.83,14.44,14.45,386100,14.1974810359033,14.2551552987438,13.8802725902805,13.8898849674206,401669.63319611,0.0,1.0
2012-04-13,14.55,14.77,14.39,14.75,453300,13.9860087388214,14.1974810359033,13.8322107045801,14.1782562816231,471579.499424494,0.0,1.0
2012-04-16,14.36,14.65,14.31,14.65,301200,13.8033735731598,14.0821325102223,13.7553116874594,14.0821325102223,313346.00755936,0.0,1.0
2012-04-17,14.86,14.88,14.45,14.46,323200,14.283992430164,14.3032171844442,13.8898849674206,13.8994973445607,336233.166146032,0.0,1.0
2012-04-18,14.7,14.83,14.58,14.74,327500,14.1301943959227,14.2551552987438,14.0148458702417,14.168643904483,340706.565324336,0.0,1.0
2012-04-19,14.47,14.81,14.38,14.61,212700,13.9091097217008,14.2359305444636,13.82259832744,14.0436830016619,221277.210517515,0.0,1.0
2012-04-20,14.48,14.66,14.45,14.51,146900,13.9187220988408,14.0917448873623,13.8898849674206,13.9475592302611,152823.799835558,0.0,1.0
2012-04-23,14.36,14.41,14.12,14.25,174300,13.8033735731598,13.8514354588603,13.5726765217978,13.6976374246189,181328.715529869,0.0,1.0
2012-04-24,13.81,14.18,13.62,14.13,1353500,13.2746928304552,13.6303507846383,13.0920576647937,13.5822888989379,1408080.41577554,0.0,1.0
2012-04-25,14.61,14.9,14.04,14.04,1407400,14.0436830016619,14.3224419387243,13.4957775046772,13.4957775046772,1464153.95431289,0.0,1.0
2012-04-26,14.73,14.78,14.56,14.59,411200,14.1590315273429,14.2070934130433,13.9956211159615,14.0244582473818,427781.800492725,0.0,1.0
2012-04-27,14.93,14.9999,14.61,14.79,413800,14.3512790701446,14.4184695863538,14.0436830016619,14.2167057901834,430486.646507512,0.0,1.0
2012-04-30,15.03,15.03,14.67,14.88,438200,14.4474028415454,14.4474028415454,14.1013572645024,14.3032171844442,455870.586030914,0.0,1.0
2012-05-01,16.07,17.1,15.26,15.41,1766000,15.4470900641141,16.4371649095427,14.6684875157673,14.8126731728686,1837214.63927566,0.0,1.0
2012-05-02,16.14,16.26,15.7,16.09,727300,15.5143767040947,15.6297252297757,15.091432109931,15.4663148183943,756628.656367602,0.0,1.0
2012-05-03,15.8,16.25,15.65,16.05,384500,15.1875558813319,15.6201128526356,15.0433702242306,15.4278653098339,400005.112571624,0.0,1.0
2012-05-04,15.5,15.81,15.34,15.65,438300,14.8991845671294,15.1971682584719,14.745386532888,15.0433702242306,455974.618569942,0.0,1.0
2012-05-07,15.6,15.61,15.27,15.4,360000,14.9953083385302,15.0049207156703,14.6780998929074,14.8030607957285,374517.140509194,0.0,1.0
2012-05-08,15.52,15.53,15.16,15.47,367900,14.9184093214095,14.9280216985496,14.5723637443665,14.8703474357091,382735.711092591,0.0,1.0
2012-05-09,15.28,15.5999,15.15,15.33,357500,14.6877122700475,14.9952122147588,14.5627513672264,14.7357741557479,371916.327033436,0.0,1.0
2012-05-10,15.49,15.56,15.05,15.36,368000,14.8895721899893,14.9568588299699,14.4666275958256,14.7646112871682,382839.74363162,0.0,1.0
2012-05-11,15.59,15.69,15.1926,15.35,248200,14.9856959613901,15.0818197327909,14.6037000938432,14.7549989100281,258208.761873283,0.0,1.0
2012-05-14,15.32,15.52,15.08,15.4,660800,14.7261617786079,14.9184093214095,14.4954647272458,14.8030607957285,687447.01791243,0.0,1.0
2012-05-15,14.98,15.49,14.86,15.36,411400,14.399340955845,14.8895721899893,14.283992430164,14.7646112871682,427989.865570785,0.0,1.0
2012-05-16,15.1,15.24,14.95,15.05,368400,14.514689481526,14.6492627614872,14.3705038244248,14.4666275958256,383255.873787742,0.0,1.0
2012-05-17,14.62,15.73,14.54,15.26,596000,14.053295378802,15.1202692413513,13.9763963616813,14.6684875157673,620033.932620777,0.0,1.0
2012-05-18,14.22,14.77,14.135,14.69,624300,13.6688002931987,14.1974810359033,13.587095087508,14.1205820187826,649475.141166359,0.0,1.0
2012-05-21,14.64,14.72,14.03,14.28,503500,14.0725201330822,14.1494191502028,13.4861651275371,13.7264745560392,523803.834017719,0.0,1.0
2012-05-22,14.78,14.81,14.45,14.74,316200,14.2070934130433,14.2359305444636,13.8898849674206,14.168643904483,328950.88841391,0.0,1.0
2012-05-23,14.78,14.79,14.45,14.62,287000,14.2070934130433,14.2167057901834,13.8898849674206,14.053295378802,298573.387017053,0.0,1.0
2012-05-24,14.92,14.92,14.68,14.8,338000,14.3416666930045,14.3416666930045,14.1109696416425,14.2263181673235,351629.981922521,0.0,1.0
2012-05-25,15.12,15.12,14.71,14.81,345700,14.5339142358062,14.5339142358062,14.1398067730628,14.2359305444636,359640.487427856,0.0,1.0
2012-05-29,15.41,15.45,15.07,15.24,234400,14.8126731728686,14.8511226814289,14.4858523501058,14.6492627614872,243852.271487098,0.0,1.0
2012-05-30,15.05,15.23,14.82,14.87,251400,14.4666275958256,14.6396503843471,14.2455429216037,14.2936048073041,261537.803122254,0.0,1.0
2012-05-31,14.83,15.07,14.66,15.07,816000,14.2551552987438,14.4858523501058,14.0917448873623,14.4858523501058,848905.518487504,0.0,1.0
2012-06-01,14.35,14.59,14.29,14.53,327300,13.7937611960198,14.0244582473818,13.7360869331793,13.9667839845413,340498.500246275,0.0,1.0
2012-06-04,14.33,14.5,14.239,14.39,522000,13.7745364417396,13.937946853121,13.6870638097648,13.8322107045801,543049.853738331,0.0,1.0
2012-06-05,14.45,14.47,14.185,14.24,296700,13.8898849674206,13.9091097217008,13.6351569732084,13.6880250474788,308664.543302994,0.0,1.0
2012-06-06,14.69,14.83,14.56,14.65,250400,14.1205820187826,14.2551552987438,13.9956211159615,14.0821325102223,260497.47773195,0.0,1.0
2012-06-07,14.85,14.96,14.65,14.65,158400,14.2743800530239,14.3801162015648,14.0821325102223,14.0821325102223,164787.541824046,0.0,1.0
2012-06-08,14.84,14.99,14.67,14.8,216300,14.2647676758838,14.4089533329851,14.1013572645024,14.2263181673235,225022.381922608,0.0,1.0
2012-06-11,14.87,15.145,14.8,14.98,704700,14.2936048073041,14.5579451786564,14.2263181673235,14.399340955845,733117.302546747,0.0,1.0
2012-06-12,15.24,15.355,14.82,14.94,422500,14.6492627614872,14.7598050985981,14.2455429216037,14.3608914472847,439537.477403151,0.0,1.0
2012-06-13,14.71,15.45,14.69,15.23,453600,14.1398067730628,14.8511226814289,14.1205820187826,14.6396503843471,471891.597041583,0.0,1.0
2012-06-14,14.91,15.07,14.51,14.73,228700,14.3320543158644,14.4858523501058,13.9475592302611,14.1590315273429,237922.416762369,0.0,1.0
2012-06-15,15.33,15.33,14.75,14.87,304700,14.7357741557479,14.7357741557479,14.1782562816231,14.2936048073041,316987.146425421,0.0,1.0
2012-06-18,15.49,15.59,15.11,15.24,218000,14.8895721899893,14.9856959613901,14.5243018586661,14.6492627614872,226790.935086123,0.0,1.0
2012-06-19,15.49,15.75,15.42,15.6,372000,14.8895721899893,15.1394939956314,14.8222855500087,14.9953083385302,387001.045192833,0.0,1.0
2012-06-20,15.0,15.48,14.902,15.48,877200,14.4185657101252,14.8799598128492,14.3243644141524,14.8799598128492,912573.432374068,0.0,1.0
2012-06-21,13.5,15.2386,13.48,15.04,1203900,12.9767091391127,14.6479170286876,12.9574843848325,14.4570152186855,1252447.73738616,0.0,1.0
2012-06-22,13.47,13.72,13.4,13.6,1240700,12.9478720076924,13.1881814361945,12.8805853677118,13.0728329105135,1290731.71174933,0.0,1.0
2012-06-25,12.96,13.3285,12.795,13.3,614400,12.4576407735482,12.8118568711602,12.2990365507368,12.784461596311,639175.919802356,0.0,1.0
2012-06-26,12.995,13.33,12.94,13.09,784700,12.4912840935384,12.8132987277312,12.438416019268,12.5826016763692,816343.333771016,0.0,1.0
2012-06-27,13.11,13.23,12.6601,13.03,416900,12.6018264306494,12.7171749563304,12.1693655831171,12.5249274135287,433711.655217453,0.0,1.0
2012-06-28,13.03,13.21,12.897,13.0,508700,12.5249274135287,12.6979502020502,12.3970827975656,12.4960902821085,529213.526047299,0.0,1.0
2012-06-29,13.31,13.59,13.0,13.28,821000,12.7940739734511,13.0632205333734,12.4960902821085,12.7652368420308,854107.145439022,0.0,1.0
2012-07-02,13.64,13.81,13.27,13.27,692800,13.1112824190738,13.2746928304552,12.7556244648907,12.7556244648907,720737.43040214,0.0,1.0
2012-07-03,13.56,13.615,12.95,13.58,370200,13.0343834019532,13.0872514762236,12.4480283964081,13.0536081562333,385128.459490287,0.0,1.0
2012-07-05,13.39,13.74,13.23,13.53,1013500,12.8709729905717,13.2074061904747,12.7171749563304,13.0055462705329,1054369.78307242,0.0,1.0
2012-07-06,13.36,13.41,13.12,13.26,362800,12.8421358591515,12.8901977448519,12.6114388077895,12.7460120877507,377430.051602043,0.0,1.0
2012-07-09,13.41,13.5,13.26,13.32,342700,12.8901977448519,12.9767091391127,12.7460120877507,12.8036863505912,356519.511256947,0.0,1.0
2012-07-10,13.39,13.54,13.255,13.35,445200,12.8709729905717,13.015158647673,12.7412058991806,12.8325234820114,463152.863763038,0.0,1.0
2012-07-11,13.32,13.39,13.0,13.0,659100,12.8036863505912,12.8709729905717,12.4960902821085,12.4960902821085,685678.464748914,0.0,1.0
2012-07-12,13.425,13.5295,13.11,13.34,568600,12.904616310562,13.0050656516759,12.6018264306494,12.8229111048713,591529.016926468,0.0,1.0
2012-07-13,13.69,13.77,13.3905,13.46,440800,13.1593443047742,13.2362433218949,12.8714536094287,12.9382596305523,458575.432045704,0.0,1.0
2012-07-16,13.58,13.73,13.53,13.69,341200,13.0536081562333,13.1977938133346,13.0055462705329,13.1593443047742,354959.023171493,0.0,1.0
2012-07-17,13.88,13.97,13.53,13.59,418300,13.3419794704358,13.4284908646966,13.0055462705329,13.0632205333734,435168.110763879,0.0,1.0
2012-07-18,14.13,14.29,13.81,13.85,369700,13.5822888989379,13.7360869331793,13.2746928304552,13.3131423390156,384608.296795137,0.0,1.0
2012-07-19,14.13,14.24,13.93,14.24,226300,13.5822888989379,13.6880250474788,13.3900413561362,13.6880250474788,235425.635825641,0.0,1.0
2012-07-20,13.73,13.95,13.37,13.95,367100,13.1977938133346,13.4092661104164,12.8517482362916,13.4092661104164,381903.450780347,0.0,1.0
2012-07-23,13.36,13.67,13.18,13.45,340400,12.8421358591515,13.1401195504941,12.66911307063,12.9286472534122,354126.762859249,0.0,1.0
2012-07-24,11.53,11.9195,9.91,11.56,6207500,11.0830708425162,11.4574729321225,9.5258657458227,11.1119079739365,6457819.86030785,0.0,1.0
2012-07-25,11.43,11.56,11.25,11.55,1158500,10.9869470711154,11.1119079739365,10.8139242825939,11.1022955967964,1205216.96466639,0.0,1.0
2012-07-26,11.34,11.96,11.25,11.63,708700,10.9004356768546,11.4964030595398,10.8139242825939,11.1791946139171,737278.604107963,0.0,1.0
2012-07-27,11.725,11.75,11.2,11.46,493500,11.2705121967478,11.2945431395981,10.7658623968935,11.0157842025356,513400.580114689,0.0,1.0
2012-07-30,11.54,11.951,11.54,11.71,616100,11.0926832196563,11.4877519201137,11.0926832196563,11.2560936310377,640944.472965874,0.0,1.0
2012-07-31,11.82,13.85,11.19,13.56,1588200,11.3618297795786,13.3131423390156,10.7562500197534,13.0343834019532,1652244.78487973,0.0,1.0
2012-08-01,11.35,11.73,11.0101,11.17,1548200,10.9100480539947,11.2753183853179,10.5833233550033,10.7370252654732,1610631.7692676,0.0,1.0
2012-08-02,11.36,11.42,11.22,11.22,938300,10.9196604311348,10.9773346939753,10.7850871511736,10.7850871511736,976137.313721603,0.0,1.0
2012-08-03,11.65,11.83,11.36,11.6,753600,11.1984193681972,11.3714421567187,10.9196604311348,11.1503574824968,783989.214132581,0.0,1.0
2012-08-06,11.89,11.96,11.58,11.7,989700,11.4291164195592,11.4964030595398,11.1311327282166,11.2464812538976,1029610.0387832,0.0,1.0
2012-08-07,12.25,12.37,11.43,11.43,1685400,11.7751619966022,11.8905105222832,10.9869470711154,10.9869470711154,1753364.41281721,0.0,1.0
2012-08-08,12.09,12.3099,12.01,12.13,1167000,11.6213639623609,11.8327401356713,11.5444649452402,11.6598134709212,1214059.73048397,0.0,1.0
2012-08-09,12.15,12.22,12.04,12.09,919000,11.6790382252014,11.746324865182,11.5733020766605,11.6213639623609,956059.033688748,0.0,1.0
2012-08-10,12.34,12.61,12.13,12.13,830000,11.861673390863,12.1212075736452,11.6598134709212,11.6598134709212,863470.073951752,0.0,1.0
2012-08-13,12.06,12.41,12.0,12.34,705900,11.5925268309406,11.9289600308436,11.5348525681001,11.861673390863,734365.693015114,0.0,1.0
2012-08-14,11.86,12.32,11.8,12.16,620400,11.400279288139,11.8424486365828,11.3426050252985,11.6886506023415,645417.872144177,0.0,1.0
2012-08-15,11.91,11.98,11.79,11.79,443900,11.4483411738394,11.51562781382,11.3329926481584,11.3329926481584,461800.440755642,0.0,1.0
2012-08-16,12.06,12.15,11.8,11.86,530800,11.5925268309406,11.6790382252014,11.3426050252985,11.400279288139,552204.717173003,0.0,1.0
2012-08-17,12.1,12.13,11.96,12.04,255400,11.630976339501,11.6598134709212,11.4964030595398,11.5733020766605,265699.104683467,0.0,1.0
2012-08-20,12.18,12.235,11.97,12.1,339100,11.7078753566216,11.7607434308921,11.5060154366799,11.630976339501,352774.339851856,0.0,1.0
2012-08-21,12.1,12.38,12.09,12.21,245400,11.630976339501,11.9001228994233,11.6213639623609,11.7367124880419,255295.850780433,0.0,1.0
2012-08-22,12.02,12.11,11.89,12.05,315500,11.5540773223803,11.6405887166411,11.4291164195592,11.5829144538006,328222.660640697,0.0,1.0
2012-08-23,12.29,12.33,11.9699,11.99,329800,11.8136115051626,11.8520610137229,11.5059193129085,11.5252401909601,343099.313722033,0.0,1.0
2012-08-24,12.23,12.3899,12.2,12.24,321100,11.7559372423221,11.909639152792,11.7271001109018,11.7655496194621,334048.482826394,0.0,1.0
2012-08-27,12.14,12.3,12.05,12.3,223600,11.6694258480613,11.8232238823026,11.5829144538006,11.8232238823026,232616.757271822,0.0,1.0
2012-08-28,12.43,12.62,11.97,12.12,1017100,11.9481847851237,12.1308199507853,11.5060154366799,11.6502010937811,1058114.95447751,0.0,1.0
2012-08-29,12.33,12.42,12.12,12.42,329000,11.8520610137229,11.9385724079836,11.6502010937811,11.9385724079836,342267.053409791,0.0,1.0
2012-08-30,12.07,12.35,12.05,12.22,261400,11.6021392080807,11.8712857680031,11.5829144538006,11.746324865182,271941.057025288,0.0,1.0
2012-08-31,12.11,12.22,12.04,12.16,262400,11.6405887166411,11.746324865182,11.5733020766605,11.6886506023415,272981.382415589,0.0,1.0
2012-09-04,12.29,12.51,12.05,12.11,434000,11.8136115051626,12.0250838022444,11.5829144538006,11.6405887166411,451501.219391638,0.0,1.0
2012-09-05,12.2,12.309,12.08,12.3,1004400,11.7271001109018,11.8318750217287,11.6117515852208,11.8232238823026,1044902.82202065,0.0,1.0
2012-09-06,12.53,13.3,11.93,12.24,5148700,12.0443085565246,12.784461596311,11.4675659281196,11.7655496194621,5356323.33705467,0.0,1.0
2012-09-07,13.05,13.215,12.56,12.57,778200,12.5441521678089,12.7027563906203,12.0731456879448,12.0827580650849,809581.218734042,0.0,1.0
2012-09-10,13.0,13.25,12.92,13.06,617100,12.4960902821085,12.7363997106106,12.4191912649878,12.553764544949,641984.798356176,0.0,1.0
2012-09-11,12.79,13.03,12.71,13.03,308300,12.2942303621667,12.5249274135287,12.2173313450461,12.5249274135287,320732.317830514,0.0,1.0
2012-09-12,12.85,12.92,12.72,12.85,263100,12.3519046250072,12.4191912649878,12.2269437221862,12.3519046250072,273709.610188804,0.0,1.0
2012-09-13,13.09,13.2,12.77,12.92,308900,12.5826016763692,12.6883378249102,12.2750056078866,12.4191912649878,321356.513064696,0.0,1.0
2012-09-14,13.29,13.52,12.9,13.11,332300,12.7748492191709,12.9959338933928,12.3999665107077,12.6018264306494,345700.127197792,0.0,1.0
2012-09-17,13.37,13.44,12.96,13.27,575100,12.8517482362916,12.9190348762722,12.4576407735482,12.7556244648907,598291.131963436,0.0,1.0
2012-09-18,13.38,13.52,13.3,13.4,459100,12.8613606134317,12.9959338933928,12.784461596311,12.8805853677118,477613.386688251,0.0,1.0
2012-09-19,13.37,13.74,13.25,13.34,1055600,12.8517482362916,13.2074061904747,12.7363997106106,12.8229111048713,1098167.48200418,0.0,1.0
2012-09-20,12.9,13.4866,12.82,13.35,2008600,12.3999665107077,12.9638285537449,12.323067493587,12.8325234820114,2089597.57896323,0.0,1.0
2012-09-21,12.99,13.37,12.92,13.1,836900,12.4864779049684,12.8517482362916,12.4191912649878,12.5922140535093,870648.319144846,0.0,1.0
2012-09-24,12.9,13.07,12.835,12.91,348500,12.3999665107077,12.5633769220891,12.3374860592971,12.4095788878477,362553.398520705,0.0,1.0
2012-09-25,12.97,13.06,12.78,12.96,401400,12.4672531506882,12.553764544949,12.2846179850267,12.4576407735482,417586.611667753,0.0,1.0
2012-09-26,12.96,13.05,12.83,12.96,692200,12.4576407735482,12.5441521678089,12.3326798707271,12.4576407735482,720113.235167954,0.0,1.0
2012-09-27,13.02,13.23,12.9029,13.02,276200,12.5153150363887,12.7171749563304,12.4027541000783,12.5153150363887,287337.872801775,0.0,1.0
2012-09-28,13.09,13.22,12.8236,12.96,441500,12.5826016763692,12.7075625791903,12.3265279493574,12.4576407735482,459303.659818916,0.0,1.0
2012-10-01,13.29,13.39,13.06,13.13,450400,12.7748492191709,12.8709729905717,12.553764544949,12.6210511849296,468562.555792614,0.0,1.0
2012-10-02,13.19,13.38,13.02,13.34,479500,12.6787254477701,12.8613606134317,12.5153150363887,12.8229111048713,498836.024650439,0.0,1.0
2012-10-03,13.3,13.34,13.08,13.21,319500,12.784461596311,12.8229111048713,12.5729892992292,12.6979502020502,332383.96220191,0.0,1.0
2012-10-04,13.205,13.44,13.05,13.32,554900,12.6931440134802,12.9190348762722,12.5441521678089,12.8036863505912,577276.559079311,0.0,1.0
2012-10-05,13.1,13.42,12.99,13.25,668100,12.5922140535093,12.899810121992,12.4864779049684,12.7363997106106,695041.393261647,0.0,1.0
2012-10-08,13.0,13.0793,12.9,13.01,559800,12.4960902821085,12.5723164328294,12.3999665107077,12.5057026592486,582374.153491796,0.0,1.0
2012-10-09,12.93,13.1988,12.75,13.03,1286300,12.4288036421279,12.6871843396533,12.2557808536064,12.5249274135287,1338170.54954716,0.0,1.0
2012-10-10,12.67,12.9573,12.63,12.92,1457900,12.1788818364857,12.4550454317203,12.1404323279254,12.4191912649878,1516690.38652321,0.0,1.0
2012-10-11,12.55,12.92,12.46,12.72,729300,12.0635333108047,12.4191912649878,11.977021916544,12.2269437221862,758709.307148211,0.0,1.0
2012-10-12,12.25,12.7,12.08,12.56,603700,11.7751619966022,12.207718967906,11.6117515852208,12.0731456879448,628044.438126114,0.0,1.0
2012-10-15,12.06,12.3,11.895,12.11,1016100,11.5925268309406,11.8232238823026,11.4339226081293,11.6405887166411,1057074.6290872,0.0,1.0
2012-10-16,12.1,12.2103,11.855,12.1,1025400,11.630976339501,11.7370008593561,11.3954730995689,11.630976339501,1066749.65521702,0.0,1.0
2012-10-17,12.15,12.262,12.0101,12.18,443700,11.6790382252014,11.7866968491703,11.5445610690116,11.7078753566216,461592.375677582,0.0,1.0
2012-10-18,12.065,12.16,11.89,12.16,697700,11.5973330195107,11.6886506023415,11.4291164195592,11.6886506023415,725835.024814623,0.0,1.0
2012-10-19,11.77,12.05,11.7,12.02,548700,11.3137678938782,11.5829144538006,11.2464812538976,11.5540773223803,570826.541659431,0.0,1.0
2012-10-22,11.86,11.93,11.73,11.82,695200,11.400279288139,11.4675659281196,11.2753183853179,11.3618297795786,723234.211338864,0.0,1.0
2012-10-23,11.8,11.9,11.5836,11.69,534500,11.3426050252985,11.4387287966993,11.1345931839871,11.2368688767576,556053.921117122,0.0,1.0
2012-10-24,11.92,12.08,11.83,11.93,457700,11.4579535509795,11.6117515852208,11.3714421567187,11.4675659281196,476156.931141827,0.0,1.0
2012-10-25,12.01,12.11,11.93,11.97,413300,11.5444649452402,11.6405887166411,11.4675659281196,11.5060154366799,429966.483812362,0.0,1.0
2012-10-26,12.06,12.1099,11.94,12.03,219000,11.5925268309406,11.6404925928697,11.4771783052596,11.5636896995204,227831.260476427,0.0,1.0
2012-10-31,12.09,12.11,11.94,12.05,251100,11.6213639623609,11.6405887166411,11.4771783052596,11.5829144538006,261225.705505163,0.0,1.0
2012-11-01,12.83,12.88,12.1001,12.26,791400,12.3326798707271,12.3807417564275,11.6310724632724,11.7847743737423,823313.513886043,0.0,1.0
2012-11-02,12.59,12.86,12.51,12.86,545000,12.1019828193651,12.3615170021473,12.0250838022444,12.3615170021473,566977.337715306,0.0,1.0
2012-11-05,14.5,14.64,13.72,14.24,2759900,13.937946853121,14.0725201330822,13.1881814361945,13.6880250474788,2871194.04469813,0.0,1.0
2012-11-06,14.51,14.93,14.5,14.61,1163900,13.9475592302611,14.3512790701446,13.937946853121,14.0436830016619,1210834.72177403,0.0,1.0
2012-11-07,14.13,14.64,14.09,14.42,667900,13.5822888989379,14.0725201330822,13.5438393903776,13.8610478360003,694833.328183586,0.0,1.0
2012-11-08,13.89,14.33,13.8,14.308,493500,13.3515918475759,13.7745364417396,13.2650804533152,13.7533892120314,513400.580114688,0.0,1.0
2012-11-09,13.85,14.04,13.66,13.86,241600,13.3131423390156,13.4957775046772,13.130507173354,13.3227547161557,251342.614297281,0.0,1.0
2012-11-12,14.13,14.21,13.89,13.91,431300,13.5822888989379,13.6591879160586,13.3515918475759,13.3708166018561,448692.340837821,0.0,1.0
2012-11-13,13.92,14.115,13.8301,14.03,455900,13.3804289789962,13.5678703332278,13.2940137085068,13.4861651275371,474284.345439281,0.0,1.0
2012-11-14,13.78,14.02,13.74,13.97,366000,13.245855699035,13.476552750397,13.2074061904747,13.4284908646966,380759.092851014,0.0,1.0
2012-11-15,13.6,13.61,13.01,13.15,1410200,13.0728329105135,13.0824452876536,12.5057026592486,12.6402759392097,1467066.86540574,0.0,1.0
2012-11-16,13.61,13.797,13.47,13.56,514600,13.0824452876536,13.2621967401731,12.9478720076924,13.0343834019532,535351.445850086,0.0,1.0
2012-11-19,14.1111,14.22,13.91,14.06,1239500,13.5641215061432,13.6688002931987,13.3708166018561,13.5150022589573,1289483.32128096,0.0,1.0
2012-11-20,14.34,14.38,13.85,14.05,756800,13.7841488188797,13.82259832744,13.3131423390156,13.5053898818173,787318.255381549,0.0,1.0
2012-11-21,14.51,14.53,14.1327,14.35,364800,13.9475592302611,13.9667839845413,13.5848842407657,13.7937611960198,379510.70238265,0.0,1.0
2012-11-23,14.53,14.64,14.49,14.55,126200,13.9667839845413,14.0725201330822,13.9283344759809,13.9860087388214,131289.064256278,0.0,1.0
2012-11-26,14.54,14.58,14.36,14.54,343900,13.9763963616813,14.0148458702417,13.8033735731598,13.9763963616813,357767.901725312,0.0,1.0
2012-11-27,14.56,14.67,14.46,14.46,327600,13.9956211159615,14.1013572645024,13.8994973445607,13.8994973445607,340810.597863367,0.0,1.0
2012-11-28,14.4,14.49,14.14,14.47,346700,13.8418230817202,13.9283344759809,13.591901276078,13.9091097217008,360680.812818159,0.0,1.0
2012-11-29,14.75,14.78,13.88,14.45,426300,14.1782562816231,14.2070934130433,13.3419794704358,13.8898849674206,443490.713886304,0.0,1.0
2012-11-30,14.6,14.74,14.43,14.66,630000,14.0340706245218,14.168643904483,13.8706602131404,14.0917448873623,655404.995891092,0.0,1.0
2012-12-03,14.53,14.73,14.42,14.69,551500,13.9667839845413,14.1590315273429,13.8610478360003,14.1205820187826,573739.452752278,0.0,1.0
2012-12-04,14.2698,14.33,14.0,14.05,1558400,13.7166699313563,13.7745364417396,13.4573279961168,13.5053898818173,1621243.08824869,0.0,1.0
2012-12-05,14.23,14.4,14.1,14.31,590200,13.6784126703388,13.8418230817202,13.5534517675177,13.7553116874594,614000.045357016,0.0,1.0
2012-12-06,14.22,14.33,14.04,14.29,1229200,13.6688002931987,13.7745364417396,13.4957775046772,13.7360869331793,1278767.96976083,0.0,1.0
2012-12-07,14.36,14.4,14.14,14.24,660300,13.8033735731598,13.8418230817202,13.591901276078,13.6880250474788,686926.855217282,0.0,1.0
2012-12-10,14.85,15.15,14.21,14.39,1939600,14.2743800530239,14.5627513672264,13.6591879160586,13.8322107045801,2017815.12703232,0.0,1.0
2012-12-11,15.01,15.36,14.75,14.93,1196900,14.4281780872653,14.7646112871682,14.1782562816231,14.3512790701446,1245165.45965404,0.0,1.0
2012-12-12,15.15,15.4,15.13,15.2,763600,14.5627513672264,14.8030607957285,14.5435266129463,14.6108132529268,794392.468035614,0.0,1.0
2012-12-13,15.09,15.255,14.94,14.94,784500,14.5050771043859,14.6636813271973,14.3608914472847,14.3608914472847,816135.268692954,0.0,1.0
2012-12-14,14.78,15.1,14.77,15.04,708800,14.2070934130433,14.514689481526,14.1974810359033,14.4570152186855,737382.636646993,0.0,1.0
2012-12-17,15.06,15.45,14.89,15.07,800700,14.4762399729657,14.8511226814289,14.3128295615843,14.4858523501058,832988.540015865,0.0,1.0
2012-12-18,15.54,15.67,15.125,15.15,1056500,14.9376340756897,15.0625949785108,14.5387204243762,14.5627513672264,1099103.77485545,0.0,1.0
2012-12-19,15.36,15.66,15.31,15.55,664700,14.7646112871682,15.0529826013707,14.7165494014678,14.9472464528298,691504.286934614,0.0,1.0
2012-12-20,15.54,15.62,15.28,15.4,487300,14.9376340756897,15.0145330928104,14.6877122700475,14.8030607957285,506950.562694806,0.0,1.0
2012-12-21,15.27,15.47,14.98,15.25,1423000,14.6780998929074,14.8703474357091,14.399340955845,14.6588751386273,1480383.03040162,0.0,1.0
2012-12-24,15.22,15.3,15.0,15.23,97500,14.630038007207,14.7069370243277,14.4185657101252,14.6396503843471,101431.725554574,0.0,1.0
2012-12-26,15.12,15.3,15.0,15.24,233300,14.5339142358062,14.7069370243277,14.4185657101252,14.6492627614872,242707.913557764,0.0,1.0
2012-12-27,15.15,15.259,15.0,15.15,310500,14.5627513672264,14.6675262780533,14.4185657101252,14.5627513672264,323021.033689181,0.0,1.0
2012-12-28,15.05,15.21,15.0,15.04,291300,14.4666275958256,14.6204256300669,14.4185657101252,14.4570152186855,303046.786195356,0.0,1.0
2012-12-31,15.2379,15.31,15.03,15.03,632100,14.6472441622878,14.7165494014678,14.4474028415454,14.4474028415454,657589.679210725,0.0,1.0
2013-01-02,16.005,16.02,15.66,15.66,1059800,15.3846096127036,15.3990281784137,15.0529826013707,15.0529826013707,1102536.84864345,0.0,1.0
2013-01-03,15.97,16.25,15.7799,16.14,1489000,15.3509662927133,15.6201128526356,15.1682350032803,15.5143767040947,1549044.50616164,0.0,1.0
2013-01-04,15.98,16.05,15.74,16.01,2230000,15.3605786698534,15.4278653098339,15.1298816184914,15.3894158012736,2319925.62037639,0.0,1.0
2013-01-07,16.42,16.595,16.18,16.34,1394600,15.783523264017,15.9517398639685,15.552826212655,15.7066242468964,1450837.78931701,0.0,1.0
2013-01-08,16.14,16.5,15.975,16.41,902700,15.5143767040947,15.8604222811377,15.3557724812833,15.7739108868769,939101.729826804,0.0,1.0
2013-01-09,16.51,16.54,16.09,16.22,826200,15.8700346582778,15.898871789698,15.4663148183943,15.5912757212154,859516.8374686,0.0,1.0
2013-01-10,16.56,16.68,16.42,16.58,537900,15.9180965439782,16.0334450696592,15.783523264017,15.9373212982584,559591.027444154,0.0,1.0
2013-01-11,16.55,16.68,16.46,16.5,404500,15.9084841668381,16.0334450696592,15.8219727725774,15.8604222811377,420811.620377692,0.0,1.0
2013-01-14,16.75,16.81,16.41,16.47,871100,16.1007317096398,16.1584059724803,15.7739108868769,15.8315851497174,906227.447493219,0.0,1.0
2013-01-15,16.76,17.19,16.19,16.55,466600,16.1103440867799,16.5236763038035,15.5624385897951,15.9084841668381,485415.827115527,0.0,1.0
2013-01-16,16.66,16.75,16.43,16.75,1003000,16.014220315379,16.1007317096398,15.7931356411571,16.1007317096398,1043446.36647423,0.0,1.0
2013-01-17,16.75,17.02,16.59,16.83,741300,16.1007317096398,16.360265892422,15.9469336753984,16.1776307267605,771193.211831848,0.0,1.0
2013-01-18,16.79,16.9,16.6765,16.83,601200,16.1391812182001,16.244917366741,16.0300807376602,16.1776307267605,625443.624650355,0.0,1.0
2013-01-22,16.72,16.82,16.59,16.76,836900,16.0718945782195,16.1680183496204,15.9469336753984,16.1103440867799,870648.319144848,0.0,1.0
2013-01-23,16.72,16.85,16.635,16.79,604800,16.0718945782195,16.1968554810406,15.9901893725288,16.1391812182001,629188.796055447,0.0,1.0
2013-01-24,16.79,17.35,16.64,16.71,943600,16.1391812182001,16.6774743380448,15.9949955610989,16.0622822010795,981651.038290211,0.0,1.0
2013-01-25,17.17,17.17,16.7,16.83,375200,16.5044515495233,16.5044515495233,16.0526698239394,16.1776307267605,390330.086441804,0.0,1.0
2013-01-28,17.06,17.33,16.885,17.24,373900,16.3987154009824,16.6582495837646,16.2304988010309,16.5717381895039,388977.663434409,0.0,1.0
2013-01-29,16.94,17.03,16.78,17.03,328400,16.2833668753014,16.3698782695621,16.12956884106,16.3698782695621,341642.858175609,0.0,1.0
2013-01-30,16.77,17.02,16.67,16.95,348100,16.11995646392,16.360265892422,16.0238326925191,16.2929792524415,362137.268364583,0.0,1.0
2013-01-31,16.87,16.96,16.57,16.72,514700,16.2160802353208,16.3025916295815,15.9277089211183,16.0718945782195,535455.478389117,0.0,1.0
2013-02-01,16.63,17.19,16.59,16.94,1301000,15.9853831839588,16.5236763038035,15.9469336753984,16.2833668753014,1353463.33278461,0.0,1.0
2013-02-04,16.47,16.71,15.8,16.57,2077200,15.8315851497174,16.0622822010795,15.1875558813319,15.9277089211183,2160963.90073806,0.0,1.0
2013-02-05,16.93,17.1,16.61,16.61,874200,16.2737544981613,16.4371649095427,15.9661584296786,15.9661584296786,909452.456203159,0.0,1.0
2013-02-06,16.56,16.775,16.48,16.77,858500,15.9180965439782,16.12476265249,15.8411975268575,16.11995646392,893119.347575397,0.0,1.0
2013-02-07,16.59,16.6,16.24,16.58,825600,15.9469336753984,15.9565460525385,15.6105004754955,15.9373212982584,858892.642234421,0.0,1.0
2013-02-08,16.85,16.93,16.57,16.66,582100,16.1968554810406,16.2737544981613,15.9277089211183,16.014220315379,605573.409695562,0.0,1.0
2013-02-11,16.57,16.83,16.49,16.82,631700,15.9277089211183,16.1776307267605,15.8508099039976,16.1680183496204,657173.549054605,0.0,1.0
2013-02-12,16.55,16.815,16.52,16.6,705700,15.9084841668381,16.1632121610503,15.8796470354179,15.9565460525385,734157.627937052,0.0,1.0
2013-02-13,16.77,16.78,16.375,16.57,553200,16.11995646392,16.12956884106,15.7402675668867,15.9277089211183,575508.005915793,0.0,1.0
2013-02-14,16.83,16.9,16.59,16.67,524700,16.1776307267605,16.244917366741,15.9469336753984,16.0238326925191,545858.732292149,0.0,1.0
2013-02-15,16.71,16.8999,16.61,16.81,570100,16.0622822010795,16.2448212429696,15.9661584296786,16.1584059724803,593089.505011919,0.0,1.0
2013-02-19,18.48,18.68,17.19,17.2,3218700,17.7636729548742,17.9559204976759,16.5236763038035,16.5332886809435,3348495.33376929,0.0,1.0
2013-02-20,18.09,18.48,17.89,18.46,1778100,17.388790246411,17.7636729548742,17.1965427036093,17.7444482005941,1849802.57649832,0.0,1.0
2013-02-21,17.98,18.08,17.68,17.9,1524200,17.28305409787,17.3791778692709,16.9946827836675,17.2061550807494,1585663.95990032,0.0,1.0
2013-02-22,17.74,18.26,17.64,18.0,706000,17.052357046508,17.5522006577924,16.9562332751072,17.3022788521502,734469.725554144,0.0,1.0
2013-02-25,17.41,17.87,17.39,17.87,491400,16.7351486008853,17.1773179493291,16.7159238466051,17.1773179493291,511215.89679505,0.0,1.0
2013-02-26,17.37,17.6,17.15,17.49,924300,16.696699092325,16.9177837665469,16.4852267952431,16.812047618006,961572.758257353,0.0,1.0
2013-02-27,17.43,17.5899,16.95,17.0,2646600,16.7543733551655,16.9080752656354,16.2929792524415,16.3410411381419,2753325.17797675,0.0,1.0
2013-02-28,17.54,17.69,17.1948,17.38,969600,16.8601095037064,17.0042951608076,16.5282902448307,16.706311469465,1008699.49843809,0.0,1.0
2013-03-01,17.91,17.94,17.3201,17.49,821700,17.2157674578895,17.2446045893097,16.6487333303959,16.812047618006,854835.373212234,0.0,1.0
2013-03-04,18.07,18.08,17.68,17.71,814000,17.3695654921308,17.3791778692709,16.9946827836675,17.0235199150878,846824.8677069,0.0,1.0
2013-03-05,18.51,18.665,18.03,18.14,1510100,17.7925100862945,17.9415019319658,17.3311159835705,17.4368521321114,1570995.37189704,0.0,1.0
2013-03-06,18.64,18.78,18.46,18.5,940500,17.9174709891156,18.0520442690767,17.7444482005941,17.7828977091544,978426.029580267,0.0,1.0
2013-03-07,18.61,18.78,18.4,18.65,579800,17.8886338576953,18.0520442690767,17.6867739377536,17.9270833662556,603180.661297863,0.0,1.0
2013-03-08,18.56,18.77,18.44,18.66,878300,17.8405719719949,18.0424318919366,17.7252234463139,17.9366957433957,913717.790303403,0.0,1.0
2013-03-11,18.52,18.61,18.33,18.53,658900,17.8021224634346,17.8886338576953,17.619487297773,17.8117348405746,685470.399670854,0.0,1.0
2013-03-12,18.68,18.735,18.48,18.5,351500,17.9559204976759,18.0087885719464,17.7636729548742,17.7828977091544,365674.374691616,0.0,1.0
2013-03-13,19.05,19.085,18.49,18.63,970000,18.311578451859,18.3452217718493,17.7732853320143,17.9078586119755,1009115.62859422,0.0,1.0
2013-03-14,18.97,19.21,18.92,18.97,904900,18.2346794347383,18.4653764861003,18.1866175490379,18.2346794347383,941390.445685472,0.0,1.0
2013-03-15,18.91,19.14,18.8,19.14,1187000,18.1770051718978,18.3980898461197,18.0712690233569,18.3980898461197,1234866.23829004,0.0,1.0
2013-03-18,18.75,19.055,18.5,18.7,922200,18.0232071376565,18.316384640429,17.7828977091544,17.9751452519561,959388.074937718,0.0,1.0
2013-03-19,18.56,18.92,18.43,18.77,466900,17.8405719719949,18.1866175490379,17.7156110691738,18.0424318919366,485727.924732618,0.0,1.0
2013-03-20,18.68,18.92,18.63,18.63,1279000,17.9559204976759,18.1866175490379,17.9078586119755,17.9078586119755,1330576.17419794,0.0,1.0
2013-03-21,18.81,19.46,18.74,19.19,1147400,18.080881400497,18.7056859146024,18.0135947605164,18.4461517318201,1193669.35283402,0.0,1.0
2013-03-22,18.88,19.07,18.73,18.94,457600,18.1481680404776,18.3308032061391,18.0039823833763,18.2058423033181,476052.898602797,0.0,1.0
2013-03-25,18.67,19.0,18.51,18.84,341100,17.9463081205358,18.2635165661586,17.7925100862945,18.1097185319172,354854.990632462,0.0,1.0
2013-03-26,18.83,18.9199,18.6,18.77,311200,18.1001061547771,18.1865214252665,17.8790214805552,18.0424318919366,323749.261462393,0.0,1.0
2013-03-27,18.83,18.85,18.5,18.73,335700,18.1001061547771,18.1193309090573,17.7828977091544,18.0039823833763,349237.233524824,0.0,1.0
2013-03-28,19.1,19.12,18.69,18.86,346700,18.3596403375594,18.3788650918396,17.965532874816,18.1289432861974,360680.81281816,0.0,1.0
2013-04-01,18.64,19.11,18.54,19.09,443300,17.9174709891156,18.3692527146995,17.8213472177147,18.3500279604193,461176.245521459,0.0,1.0
2013-04-02,18.99,19.1,18.628,18.76,733200,18.2539041890185,18.3596403375594,17.9059361365475,18.0328195147966,762766.576170391,0.0,1.0
2013-04-03,18.565,19.05,18.45,19.05,978000,17.8453781605649,18.311578451859,17.734835823454,18.311578451859,1017438.23171665,0.0,1.0
2013-04-04,18.61,18.76,18.52,18.63,383200,17.8886338576953,18.0328195147966,17.8021224634346,17.9078586119755,398652.689564231,0.0,1.0
2013-04-05,18.3,18.42,18.21,18.37,267100,17.5906501663527,17.7059986920337,17.504138772092,17.6579368063333,277870.911750016,0.0,1.0
2013-04-08,18.61,18.64,18.09,18.33,441000,17.8886338576953,17.9174709891156,17.388790246411,17.619487297773,458783.497123763,0.0,1.0
2013-04-09,18.59,18.87,18.53,18.73,386100,17.8694091034151,18.1385556633375,17.8117348405746,18.0039823833763,401669.633196112,0.0,1.0
2013-04-10,18.93,18.95,18.58,18.66,357700,18.196229926178,18.2154546804581,17.8597967262751,17.9366957433957,372124.392111496,0.0,1.0
2013-04-11,19.13,19.165,18.85,18.91,425000,18.3884774689796,18.4221207889699,18.1193309090573,18.1770051718978,442138.290878911,0.0,1.0
2013-04-12,18.96,19.01,18.68,18.97,508400,18.2250670575982,18.2731289432986,17.9559204976759,18.2346794347383,528901.428430207,0.0,1.0
2013-04-15,18.28,18.96,18.19,18.96,659300,17.5714254120726,18.2250670575982,17.4849140178118,18.2250670575982,685886.529826975,0.0,1.0
2013-04-16,18.68,18.78,18.28,18.42,526100,17.9559204976759,18.0520442690767,17.5714254120726,17.7059986920337,547315.187838575,0.0,1.0
2013-04-17,18.37,18.55,17.95,18.55,571400,17.6579368063333,17.8309595948548,17.2542169664498,17.8309595948548,594441.928019315,0.0,1.0
2013-04-18,18.14,18.39,18.1,18.38,459500,17.4368521321114,17.6771615606135,17.3984026235511,17.6675491834734,478029.516844374,0.0,1.0
2013-04-19,17.99,18.27,17.99,18.16,689400,17.2926664750101,17.5618130349325,17.2926664750101,17.4560768863915,717200.324075108,0.0,1.0
2013-04-22,18.0,18.1,17.73,17.99,558200,17.3022788521502,17.3984026235511,17.042744669368,17.2926664750101,580709.632867312,0.0,1.0
2013-04-23,18.59,18.77,18.01,18.06,933600,17.8694091034151,18.0424318919366,17.3118912292903,17.3599531149907,971247.784387179,0.0,1.0
2013-04-24,18.39,18.59,18.36,18.54,580300,17.6771615606135,17.8694091034151,17.6483244291932,17.8213472177147,603700.823993014,0.0,1.0
2013-04-25,18.42,18.555,18.39,18.46,435000,17.7059986920337,17.8357657834248,17.6771615606135,17.7444482005941,452541.544781943,0.0,1.0
2013-04-26,17.79,18.33,17.77,18.29,646900,17.1004189322085,17.619487297773,17.0811941779283,17.5810377892126,672986.494987214,0.0,1.0
2013-04-29,17.77,17.87,17.58,17.87,912500,17.0811941779283,17.1773179493291,16.8985590122667,17.1773179493291,949296.918651777,0.0,1.0
2013-04-30,17.77,17.83,17.48,17.83,555500,17.0811941779283,17.1388684407688,16.8024352408659,17.1388684407688,577900.754313492,0.0,1.0
2013-05-01,17.45,17.79,17.35,17.62,606300,16.7735981094456,17.1004189322085,16.6774743380448,16.937008520827,630749.284140902,0.0,1.0
2013-05-02,17.37,17.58,17.28,17.5,1046900,16.696699092325,16.8985590122667,16.6101876980642,16.821659995146,1089116.65110854,0.0,1.0
2013-05-03,16.7,17.95,16.28,17.5,4753600,16.0526698239394,17.2542169664498,15.6489499840559,16.821659995146,4945290.77534584,0.0,1.0
2013-05-06,16.73,16.94,16.45,16.5,1534200,16.0815069553596,16.2833668753014,15.8123603954373,15.8604222811377,1596067.21380335,0.0,1.0
2013-05-07,17.23,17.27,16.74,16.76,934900,16.5621258123638,16.6005753209241,16.0911193324997,16.1103440867799,972600.20739457,0.0,1.0
2013-05-08,17.26,17.27,17.03,17.12,676500,16.590962943784,16.6005753209241,16.3698782695621,16.4563896638229,703780.126540196,0.0,1.0
2013-05-09,17.35,17.45,17.22,17.27,534700,16.6774743380448,16.7735981094456,16.5525134352237,16.6005753209241,556261.986195183,0.0,1.0
2013-05-10,17.43,17.52,17.17,17.32,380400,16.7543733551655,16.8408847494262,16.5044515495233,16.6486372066245,395739.778471381,0.0,1.0
2013-05-13,17.19,17.44,17.12,17.44,491600,16.5236763038035,16.7639857323055,16.4563896638229,16.7639857323055,511423.961873109,0.0,1.0
2013-05-14,16.71,17.07,16.38,16.47,2666000,16.0622822010795,16.4083277781225,15.7450737554567,15.8315851497174,2773507.49054863,0.0,1.0
2013-05-15,16.84,16.9,16.54,16.68,1154100,16.1872431039005,16.244917366741,15.898871789698,16.0334450696592,1200639.53294906,0.0,1.0
2013-05-16,16.7,16.83,16.46,16.79,837600,16.0526698239394,16.1776307267605,15.8219727725774,16.1391812182001,871376.546918056,0.0,1.0
2013-05-17,16.78,16.89,16.65,16.8,738900,16.12956884106,16.235304989601,16.0046079382389,16.1487935953402,768696.430895123,0.0,1.0
2013-05-20,16.76,16.9,16.52,16.7,1003700,16.1103440867799,16.244917366741,15.8796470354179,16.0526698239394,1044174.59424744,0.0,1.0
2013-05-21,17.36,17.85,16.55,16.8,3000100,16.6870867151849,17.158093195049,15.9084841668381,16.1487935953402,3121080.20344898,0.0,1.0
2013-05-22,16.94,17.35,16.79,17.35,1493600,16.2833668753014,16.6774743380448,16.1391812182001,16.6774743380448,1553830.00295703,0.0,1.0
2013-05-23,17.0,17.06,16.64,16.72,636000,16.3410411381419,16.3987154009824,15.9949955610989,16.0718945782195,661646.948232908,0.0,1.0
2013-05-24,17.11,17.16,16.69,16.97,746300,16.4467772866828,16.4948391723832,16.0430574467993,16.3122040067216,776394.838783365,0.0,1.0
2013-05-28,17.2,17.615,17.11,17.28,981400,16.5332886809435,16.932202332257,16.4467772866828,16.6101876980642,1020975.33804368,0.0,1.0
2013-05-29,17.04,17.105,16.89,17.07,297200,16.3794906467022,16.4419710981127,16.235304989601,16.4083277781225,309184.705998146,0.0,1.0
2013-05-30,16.87,17.15,16.87,17.03,520800,16.2160802353208,16.4852267952431,16.2160802353208,16.3698782695621,541801.463269967,0.0,1.0
2013-05-31,16.53,16.89,16.5,16.87,783000,15.8892594125579,16.235304989601,15.8604222811377,16.2160802353208,814574.7806075,0.0,1.0
2013-06-03,16.73,16.77,16.47,16.62,1188900,16.0815069553596,16.11995646392,15.8315851497174,15.9757708068187,1236842.85653161,0.0,1.0
2013-06-04,16.55,16.91,16.45,16.82,596600,15.9084841668381,16.2545297438811,15.8123603954373,16.1680183496204,620658.12785496,0.0,1.0
2013-06-05,16.12,16.61,16.05,16.5,904800,15.4951519498145,15.9661584296786,15.4278653098339,15.8604222811377,941286.413146443,0.0,1.0
2013-06-06,16.26,16.26,15.945,16.07,443700,15.6297252297757,15.6297252297757,15.3269353498631,15.4470900641141,461592.375677582,0.0,1.0
2013-06-07,16.4,16.51,16.13,16.33,640300,15.7642985097369,15.8700346582778,15.5047643269546,15.6970118697563,666120.347411212,0.0,1.0
2013-06-10,16.37,16.46,16.06,16.46,617300,15.7354613783166,15.8219727725774,15.437477686974,15.8219727725774,642192.863434238,0.0,1.0
2013-06-11,16.27,16.44,16.04,16.22,287600,15.6393376069158,15.8027480182972,15.4182529326939,15.5912757212154,299197.582251234,0.0,1.0
2013-06-12,16.09,16.46,16.05,16.35,317600,15.4663148183943,15.8219727725774,15.4278653098339,15.7162366240364,330407.343960333,0.0,1.0
2013-06-13,16.46,16.52,16.05,16.05,518800,15.8219727725774,15.8796470354179,15.4278653098339,15.4278653098339,539720.81248936,0.0,1.0
2013-06-14,16.36,16.66,16.3,16.44,547600,15.7258490011765,16.014220315379,15.668174738336,15.8027480182972,569682.183730097,0.0,1.0
2013-06-17,16.53,16.61,16.2,16.48,837600,15.8892594125579,15.9661584296786,15.5720509669352,15.8411975268575,871376.546918061,0.0,1.0
2013-06-18,16.79,16.89,16.43,16.56,462100,16.1391812182001,16.235304989601,15.7931356411571,15.9180965439782,480734.362859163,0.0,1.0
2013-06-19,16.48,16.9,16.48,16.74,731000,15.8411975268575,16.244917366741,15.8411975268575,16.0911193324997,760477.860311726,0.0,1.0
2013-06-20,15.94,16.41,15.91,16.3,715500,15.322129161293,15.7739108868769,15.2932920298728,15.668174738336,744352.816762024,0.0,1.0
2013-06-21,16.005,16.15,15.84,16.01,987000,15.3846096127036,15.5239890812348,15.2260053898922,15.3894158012736,1026801.16022937,0.0,1.0
2013-06-24,15.95,16.02,15.7,15.86,724000,15.3317415384331,15.3990281784137,15.091432109931,15.2452301441724,753195.582579602,0.0,1.0
2013-06-25,16.14,16.27,16.01,16.13,535400,15.5143767040947,15.6393376069158,15.3894158012736,15.5047643269546,556990.213968396,0.0,1.0
2013-06-26,16.22,16.43,16.21,16.27,643800,15.5912757212154,15.7931356411571,15.5816633440753,15.6393376069158,669761.486277274,0.0,1.0
2013-06-27,16.42,16.48,16.14,16.29,372700,15.783523264017,15.8411975268575,15.5143767040947,15.6585623611959,387729.272966047,0.0,1.0
2013-06-28,16.15,16.39,16.13,16.32,1173300,15.5239890812348,15.7546861325968,15.5047643269546,15.6873994926162,1220613.78044288,0.0,1.0
2013-07-01,16.36,16.665,16.04,16.2,1179600,15.7258490011765,16.0190265039491,15.4182529326939,15.5720509669352,1227167.83040179,0.0,1.0
2013-07-02,15.97,16.34,15.77,16.29,1350300,15.3509662927133,15.7066242468964,15.1587187499116,15.6585623611959,1404751.37452657,0.0,1.0
2013-07-03,15.91,16.04,15.41,15.84,2485200,15.2932920298728,15.4182529326939,14.8126731728686,15.2260053898922,2585416.6599818,0.0,1.0
2013-07-05,16.36,16.37,15.93,16.03,388100,15.7258490011765,15.7354613783166,15.3125167841529,15.4086405555538,403750.283976718,0.0,1.0
2013-07-08,16.62,16.67,16.37,16.45,644700,15.9757708068187,16.0238326925191,15.7354613783166,15.8123603954373,670697.779128548,0.0,1.0
2013-07-09,16.61,16.77,16.56,16.77,618800,15.9661584296786,16.11995646392,15.9180965439782,16.11995646392,643753.351519693,0.0,1.0
2013-07-10,16.7,16.7,16.55,16.56,389800,16.0526698239394,16.0526698239394,15.9084841668381,15.9180965439782,405518.837140232,0.0,1.0
2013-07-11,16.9,16.95,16.74,16.9,630400,16.244917366741,16.2929792524415,16.0911193324997,16.244917366741,655821.126047212,0.0,1.0
2013-07-12,16.96,16.99,16.8,16.83,584800,16.3025916295815,16.3314287610018,16.1487935953402,16.1776307267605,608382.288249381,0.0,1.0
2013-07-15,17.29,17.35,16.94,16.94,530100,16.6198000752043,16.6774743380448,16.2833668753014,16.2833668753014,551476.489399788,0.0,1.0
2013-07-16,17.1,17.32,17.0,17.22,510100,16.4371649095427,16.6486372066245,16.3410411381419,16.5525134352237,530669.981593722,0.0,1.0
2013-07-17,17.27,17.29,16.99,17.18,1022000,16.6005753209241,16.6198000752043,16.3314287610018,16.5140639266634,1063212.54888999,0.0,1.0
2013-07-18,17.29,17.54,17.2,17.26,583500,16.6198000752043,16.8601095037064,16.5332886809435,16.590962943784,607029.865241985,0.0,1.0
2013-07-19,17.48,17.54,17.26,17.28,678400,16.8024352408659,16.8601095037064,16.590962943784,16.6101876980642,705756.744781769,0.0,1.0
2013-07-22,18.03,18.27,17.72,17.72,1057200,17.3311159835705,17.5618130349325,17.0331322922279,17.0331322922279,1099832.00262866,0.0,1.0
2013-07-23,17.61,18.01,17.44,17.81,1029400,16.927396143687,17.3118912292903,16.7639857323055,17.1196436864886,1070910.95677823,0.0,1.0
2013-07-24,17.76,17.86,17.66,17.71,748100,17.0715818007882,17.167705572189,16.9754580293874,17.0235199150878,778267.424485912,0.0,1.0
2013-07-25,17.82,17.86,17.6,17.67,343000,17.1292560636287,17.167705572189,16.9177837665469,16.9850704065275,356831.608874038,0.0,1.0
2013-07-26,17.84,17.865,17.57,17.69,647600,17.1484808179089,17.1725117607591,16.8889466351266,17.0042951608076,673714.722760427,0.0,1.0
2013-07-29,17.59,17.94,17.531,17.79,1218100,16.9081713894068,17.2446045893097,16.8514583642803,17.1004189322085,1267220.35792847,0.0,1.0
2013-07-30,17.8,17.9,17.63,17.75,351900,17.1100313093485,17.2061550807494,16.9466208979671,17.0619694236481,366090.504847738,0.0,1.0
2013-07-31,17.92,18.12,17.81,17.85,585000,17.2253798350295,17.4176273778312,17.1196436864886,17.158093195049,608590.353327442,0.0,1.0
2013-08-01,19.77,20.39,18.67,19.0,2188600,19.003669605945,19.5996369886302,17.9463081205358,18.2635165661586,2276856.14921784,0.0,1.0
2013-08-02,19.93,20.13,19.77,19.84,823100,19.1574676401863,19.349715182988,19.003669605945,19.0709562459256,856291.828758661,0.0,1.0
2013-08-05,19.71,19.898,19.52,19.66,793100,18.9459953431045,19.1267080333381,18.7633601774429,18.8979334574041,825082.06704956,0.0,1.0
2013-08-06,19.6,19.72,19.48,19.55,724500,18.8402591945636,18.9556077202446,18.7249106688826,18.7921973088632,753715.745274752,0.0,1.0
2013-08-07,19.43,19.74,19.33,19.47,628800,18.6768487831821,18.9748324745247,18.5807250117813,18.7152982917425,654156.605422728,0.0,1.0
2013-08-08,19.45,19.54,19.38,19.46,654800,18.6960735374623,18.7825849317231,18.6287868974817,18.7056859146024,681205.065570613,0.0,1.0
2013-08-09,19.86,20.08,19.75,19.83,562300,19.0901810002057,19.3016532972876,18.9844448516648,19.0613438687855,584974.966967556,0.0,1.0
2013-08-12,20.03,20.1,19.62,19.66,416300,19.2535914115872,19.3208780515677,18.8594839488437,18.8979334574041,433087.45998327,0.0,1.0
2013-08-13,20.27,20.29,19.83,19.99,438000,19.4842884629492,19.5035132172293,19.0613438687855,19.2151419030268,455662.520952852,0.0,1.0
2013-08-14,19.93,20.334,19.75,20.21,629200,19.1574676401863,19.5458076766457,18.9844448516648,19.4266142001087,654572.735578848,0.0,1.0
2013-08-15,19.38,19.765,19.295,19.66,436600,18.6287868974817,18.9988634173749,18.547081691791,18.8979334574041,454206.065406429,0.0,1.0
2013-08-16,19.37,19.5,19.125,19.3,504100,18.6191745203417,18.7441354231627,18.3836712804096,18.5518878803611,524428.029251901,0.0,1.0
2013-08-19,19.56,19.66,19.315,19.42,480600,18.8018096860032,18.8979334574041,18.5663064460712,18.6672364060421,499980.382579775,0.0,1.0
2013-08-20,19.73,19.78,19.388,19.55,391600,18.9652200973847,19.0132819830851,18.6364767991938,18.7921973088632,407391.422842778,0.0,1.0
2013-08-21,19.65,19.75,19.45,19.62,451600,18.888321080264,18.9844448516648,18.6960735374623,18.8594839488437,469810.946260978,0.0,1.0
2013-08-22,20.01,20.02,18.66,19.68,299800,19.234366657307,19.2439790344471,17.9366957433957,18.9171582116842,311889.552012934,0.0,1.0
2013-08-23,20.18,20.22,19.85,20.08,524400,19.3977770686884,19.4362265772487,19.0805686230657,19.3016532972876,545546.63467506,0.0,1.0
2013-08-26,20.33,20.36,20.0,20.13,550000,19.5419627257897,19.5707998572099,19.2247542801669,19.349715182988,572178.964666823,0.0,1.0
2013-08-27,19.91,20.2,19.91,20.09,572600,19.1382428859062,19.4170018229686,19.1382428859062,19.3112656744277,595690.318487678,0.0,1.0
2013-08-28,19.98,20.18,19.73,19.85,440500,19.2055295258867,19.3977770686884,18.9652200973847,19.0805686230657,458263.334428612,0.0,1.0
2013-08-29,20.25,20.29,19.88,19.88,727800,19.465063708669,19.5035132172293,19.1094057544859,19.1094057544859,757148.819062754,0.0,1.0
2013-08-30,20.04,20.28,19.92,20.28,488100,19.2632037887272,19.4939008400892,19.1478552630462,19.4939008400892,507782.82300705,0.0,1.0
2013-09-03,20.25,20.46,20.09,20.32,623700,19.465063708669,19.6669236286107,19.3112656744277,19.5323503486496,648850.945932179,0.0,1.0
2013-09-04,20.16,20.39,20.03,20.2,714100,19.3785523144082,19.5996369886302,19.2535914115872,19.4170018229686,742896.3612156,0.0,1.0
2013-09-05,20.3,20.39,20.16,20.16,584300,19.5131255943694,19.5996369886302,19.3785523144082,19.3785523144082,607862.125554228,0.0,1.0
2013-09-06,20.27,20.43,19.885,20.43,516900,19.4842884629492,19.6380864971905,19.1142119430559,19.6380864971905,537744.194247784,0.0,1.0
2013-09-09,20.84,20.86,20.2884,20.3,402300,20.0321939599339,20.0514187142141,19.5019752368869,19.5131255943694,418522.904519025,0.0,1.0
2013-09-10,20.46,20.76,19.85,20.75,662400,19.6669236286107,19.9552949428133,19.0805686230657,19.9456825656732,689111.538536919,0.0,1.0
2013-09-11,20.81,20.82,20.36,20.4,435600,20.0033568285137,20.0129692056538,19.5707998572099,19.6092493657702,453165.740016124,0.0,1.0
2013-09-12,20.55,20.859,20.48,20.64,507000,19.7534350228715,20.0504574765001,19.6861483828909,19.8399464171322,527444.972883782,0.0,1.0
2013-09-13,20.73,20.8,20.54,20.57,620800,19.926457811393,19.9937444513736,19.7438226457314,19.7726597771517,645834.002300299,0.0,1.0
2013-09-16,20.99,21.11,20.59,20.86,600900,20.1763796170352,20.2917281427162,19.7918845314318,20.0514187142141,625131.527033262,0.0,1.0
2013-09-17,20.85,21.05,20.76,20.98,787300,20.041806337074,20.2340538798757,19.9552949428133,20.1667672398951,819048.179785801,0.0,1.0
2013-09-18,20.79,20.94,20.66,20.8,324000,19.9841320742335,20.1283177313348,19.8591711714124,19.9937444513736,337065.426458275,0.0,1.0
2013-09-19,20.72,20.9,20.69,20.84,290200,19.9168454342529,20.0898682227744,19.8880083028327,20.0321939599339,301902.428266023,0.0,1.0
2013-09-20,20.411,20.58,19.96,20.27,1015500,19.6198229806243,19.7822721542917,19.1863047716066,19.4842884629492,1056450.43385302,0.0,1.0
2013-09-23,20.07,20.38,19.695,20.38,915700,19.2920409201475,19.5900246114901,18.9315767773944,19.5900246114901,952625.959900747,0.0,1.0
2013-09-24,20.03,20.28,19.82,20.03,524600,19.2535914115872,19.4939008400892,19.0517314916454,19.2535914115872,545754.699753119,0.0,1.0
2013-09-25,20.05,20.13,19.92,20.05,311600,19.2728161658673,19.349715182988,19.1478552630462,19.2728161658673,324165.391618514,0.0,1.0
2013-09-26,20.29,20.36,20.09,20.18,402700,19.5035132172293,19.5707998572099,19.3112656744277,19.3977770686884,418939.034675146,0.0,1.0
2013-09-27,20.54,20.66,20.39,20.39,677200,19.7438226457314,19.8591711714124,19.5996369886302,19.5996369886302,704508.354313407,0.0,1.0
2013-09-30,20.65,20.76,20.25,20.36,773300,19.8495587942723,19.9552949428133,19.465063708669,19.5707998572099,804483.624321556,0.0,1.0
2013-10-01,20.75,20.87,20.65,20.66,924400,19.9456825656732,20.0610310913542,19.8495587942723,19.8591711714124,961676.790796385,0.0,1.0
2013-10-02,21.1,21.12,20.69,20.8,1059000,20.2821157655761,20.3013405198563,19.8880083028327,19.9937444513736,1101704.58833121,0.0,1.0
2013-10-03,21.23,21.33,20.86,21.14,3793000,20.4070766683972,20.503200439798,20.0514187142141,20.3205652741364,3945954.20542048,0.0,1.0
2013-10-04,20.8,21.26,20.79,21.23,853000,19.9937444513736,20.4359137998174,19.9841320742335,20.4070766683972,887397.557928729,0.0,1.0
2013-10-07,20.105,20.709,20.03,20.64,782100,19.3256842401378,19.9062718193988,19.2535914115872,19.8399464171322,813638.487756224,0.0,1.0
2013-10-08,19.67,20.28,19.59,20.11,999400,18.9075458345442,19.4939008400892,18.8306468174235,19.3304904287078,1039701.19506913,0.0,1.0
2013-10-09,19.66,19.72,19.28,19.72,648400,18.8979334574041,18.9556077202446,18.5326631260809,18.9556077202446,674546.98307267,0.0,1.0
2013-10-10,19.96,20.09,19.67,19.85,453200,19.1863047716066,19.3112656744277,18.9075458345442,19.0805686230657,471475.466885463,0.0,1.0
2013-10-11,19.92,19.92,19.67,19.88,647300,19.1478552630462,19.1478552630462,18.9075458345442,19.1094057544859,673402.625143338,0.0,1.0
2013-10-14,20.27,20.28,19.73,19.81,409300,19.4842884629492,19.4939008400892,18.9652200973847,19.0421191145053,425805.182251147,0.0,1.0
2013-10-15,19.93,20.32,19.85,20.21,658200,19.1574676401863,19.5323503486496,19.0805686230657,19.4266142001087,684742.171897644,0.0,1.0
2013-10-16,19.79,20.24,19.79,20.01,720000,19.0228943602252,19.4554513315289,19.0228943602252,19.234366657307,749034.281018386,0.0,1.0
2013-10-17,20.43,20.45,19.71,19.71,644100,19.6380864971905,19.6573112514707,18.9459953431045,18.9459953431045,670073.583894366,0.0,1.0
2013-10-18,20.5,20.64,20.4,20.54,823700,19.7053731371711,19.8399464171322,19.6092493657702,19.7438226457314,856916.023992841,0.0,1.0
2013-10-21,20.78,20.81,20.52,20.52,592400,19.9745196970934,20.0033568285137,19.7245978914512,19.7245978914512,616288.761215686,0.0,1.0
2013-10-22,20.45,20.88,20.4,20.79,382100,19.6573112514707,20.0706434684943,19.6092493657702,19.9841320742335,397508.331634897,0.0,1.0
2013-10-23,20.33,20.4,20.08,20.35,177400,19.5419627257897,19.6092493657702,19.3016532972876,19.5611874800698,184553.724239808,0.0,1.0
2013-10-24,20.58,20.61,20.21,20.33,382800,19.7822721542917,19.811109285712,19.4266142001087,19.5419627257897,398236.559408111,0.0,1.0
2013-10-25,20.63,20.69,20.537,20.67,515800,19.8303340399922,19.8880083028327,19.7409389325894,19.8687835485525,536599.83631845,0.0,1.0
2013-10-28,20.399,20.63,20.29,20.56,564000,19.6082881280562,19.8303340399922,19.5035132172293,19.7630474000116,586743.520131072,0.0,1.0
2013-10-29,20.49,20.53,20.3,20.45,608400,19.695760760031,19.7342102685913,19.5131255943694,19.6573112514707,632933.967460538,0.0,1.0
2013-10-30,20.705,20.84,20.56,20.57,678900,19.9024268685428,20.0321939599339,19.7630474000116,19.7726597771517,706276.907476921,0.0,1.0
2013-10-31,20.455,20.9,20.42,20.78,973400,19.6621174400407,20.0898682227744,19.6284741200504,19.9745196970934,1012652.73492125,0.0,1.0
2013-11-01,19.23,19.71,17.75,18.01,5188200,18.4846012403805,18.9459953431045,17.0619694236481,17.3118912292903,5397416.18997166,0.0,1.0
2013-11-04,18.99,19.5,18.44,19.5,2011400,18.2539041890185,18.7441354231627,17.7252234463139,18.7441354231627,2092510.49005609,0.0,1.0
2013-11-05,18.56,18.83,18.56,18.83,1025600,17.8405719719949,18.1001061547771,17.8405719719949,18.1001061547771,1066957.72029508,0.0,1.0
2013-11-06,18.8,19.36,18.7,19.32,1126700,18.0712690233569,18.6095621432016,17.9751452519561,18.5711126346412,1172134.61725475,0.0,1.0
2013-11-07,18.571,19.0,18.48,18.85,1229000,17.851145586849,18.2635165661586,17.7636729548742,18.1193309090573,1278559.90468278,0.0,1.0
2013-11-08,18.98,19.06,18.38,18.53,928400,18.2442918118784,18.3211908289991,17.6675491834734,17.8117348405746,965838.092357599,0.0,1.0
2013-11-11,18.9,19.06,18.59,18.97,492200,18.1673927947577,18.3211908289991,17.8694091034151,18.2346794347383,512048.157107293,0.0,1.0
2013-11-12,18.97,19.01,18.49,18.85,747000,18.2346794347383,18.2731289432986,17.7732853320143,18.1193309090573,777123.066556578,0.0,1.0
2013-11-13,19.0,19.02,18.56,18.82,717100,18.2635165661586,18.2827413204387,17.8405719719949,18.0904937776371,746017.337386507,0.0,1.0
2013-11-14,19.145,19.16,18.82,19.02,697200,18.4028960346898,18.4173146003999,18.0904937776371,18.2827413204387,725314.862119472,0.0,1.0
2013-11-15,19.46,19.53,19.02,19.1,668400,18.7056859146024,18.772972554583,18.2827413204387,18.3596403375594,695353.490878737,0.0,1.0
2013-11-18,19.12,19.59,18.96,19.49,1287100,18.3788650918396,18.8306468174235,18.2250670575982,18.7345230460226,1339002.8098594,0.0,1.0
2013-11-19,19.23,19.26,18.84,19.06,910600,18.4846012403805,18.5134383718007,18.1097185319172,18.3211908289991,947320.300410199,0.0,1.0
2013-11-20,19.17,19.33,19.02,19.23,653200,18.42692697754,18.5807250117813,18.2827413204387,18.4846012403805,679540.544946126,0.0,1.0
2013-11-21,19.6,19.61,19.0,19.19,526700,18.8402591945636,18.8498715717037,18.2635165661586,18.4461517318201,547939.383072756,0.0,1.0
2013-11-22,19.34,19.695,19.23,19.65,516700,18.5903373889214,18.9315767773944,18.4846012403805,18.888321080264,537536.129169724,0.0,1.0
2013-11-25,19.31,19.58,19.245,19.4,543200,18.5615002575011,18.8210344402834,18.4990198060906,18.6480116517619,565104.752012763,0.0,1.0
2013-11-26,19.4,19.6,19.13,19.4,570200,18.6480116517619,18.8402591945636,18.3884774689796,18.6480116517619,593193.537550951,0.0,1.0
2013-11-27,19.33,19.42,19.1,19.38,426200,18.5807250117813,18.6672364060421,18.3596403375594,18.6287868974817,443386.681347274,0.0,1.0
2013-11-29,19.34,19.49,19.15,19.32,262700,18.5903373889214,18.7345230460226,18.4077022232598,18.5711126346412,273293.480032681,0.0,1.0
2013-12-02,19.29,19.42,19.0325,19.34,629000,18.542275503221,18.6672364060421,18.2947567918638,18.5903373889214,654364.670500786,0.0,1.0
2013-12-03,19.03,19.34,18.94,19.22,656300,18.2923536975788,18.5903373889214,18.2058423033181,18.4749888632404,682765.553656067,0.0,1.0
2013-12-04,18.6,19.05,18.26,18.93,2083900,17.8790214805552,18.311578451859,17.5522006577924,18.196229926178,2167934.08085309,0.0,1.0
2013-12-05,18.69,18.74,18.43,18.58,796900,17.965532874816,18.0135947605164,17.7156110691738,17.8597967262751,829035.303532712,0.0,1.0
2013-12-06,18.99,19.01,18.61,18.84,592700,18.2539041890185,18.2731289432986,17.8886338576953,18.1097185319172,616600.858832775,0.0,1.0
2013-12-09,19.25,19.34,18.96,18.96,774900,18.5038259946606,18.5903373889214,18.2250670575982,18.2250670575982,806148.144946042,0.0,1.0
2013-12-10,19.04,19.28,18.99,19.26,683600,18.3019660747189,18.5326631260809,18.2539041890185,18.5134383718007,711166.436811347,0.0,1.0
2013-12-11,18.86,19.15,18.76,19.15,688200,18.1289432861974,18.4077022232598,18.0328195147966,18.4077022232598,715951.933606742,0.0,1.0
2013-12-12,18.68,18.84,18.64,18.83,460400,17.9559204976759,18.1097185319172,17.9174709891156,18.1001061547771,478965.809695647,0.0,1.0
2013-12-13,18.61,18.79,18.46,18.72,575100,17.8886338576953,18.0616566462168,17.7444482005941,17.9943700062362,598291.131963438,0.0,1.0
2013-12-16,18.71,18.795,18.61,18.67,542200,17.9847576290961,18.0664628347869,17.8886338576953,17.9463081205358,564064.42662246,0.0,1.0
2013-12-17,18.64,18.73,18.2,18.69,1141600,17.9174709891156,18.0039823833763,17.4945263949519,17.965532874816,1187635.46557026,0.0,1.0
2013-12-18,19.25,19.305,18.4,18.67,686000,18.5038259946606,18.5566940689311,17.6867739377536,17.9463081205358,713663.217748077,0.0,1.0
2013-12-19,19.22,19.51,19.16,19.24,724700,18.4749888632404,18.7537478003028,18.4173146003999,18.4942136175206,753923.810352814,0.0,1.0
2013-12-20,19.8,19.86,19.05,19.2,1689500,19.0325067373652,19.0901810002057,18.311578451859,18.4557641089602,1757629.74691746,0.0,1.0
2013-12-23,19.74,19.95,19.63,19.95,525900,18.9748324745247,19.1766923944665,18.8690963259838,19.1766923944665,547107.122760515,0.0,1.0
2013-12-24,19.77,19.88,19.636,19.69,136700,19.003669605945,19.1094057544859,18.8748637522679,18.9267705888243,142212.480854463,0.0,1.0
2013-12-26,19.69,19.94,19.66,19.78,243300,18.9267705888243,19.1670800173264,18.8979334574041,19.0132819830851,253111.167460797,0.0,1.0
2013-12-27,20.09,20.11,19.39,19.74,1064700,19.3112656744277,19.3304904287078,18.6383992746218,18.9748324745247,1107634.44305594,0.0,1.0
2013-12-30,19.86,20.22,19.72,20.15,434700,19.0901810002057,19.4362265772487,18.9556077202446,19.3689399372682,452229.447164853,0.0,1.0
2013-12-31,19.77,19.9899,19.72,19.87,417200,19.003669605945,19.2150457792554,18.9556077202446,19.0997933773458,434023.752834544,0.0,1.0
2014-01-02,19.51,19.67,19.36,19.67,589300,18.7537478003028,18.9075458345442,18.6095621432016,18.9075458345442,613063.752505745,0.0,1.0
2014-01-03,19.4,19.55,19.07,19.18,877200,18.6480116517619,18.7921973088632,18.3308032061391,18.4365393546801,912573.432374069,0.0,1.0
2014-01-06,19.07,19.58,19.06,19.43,2196200,18.3308032061391,18.8210344402834,18.3211908289991,18.6768487831821,2284762.62218415,0.0,1.0
2014-01-07,19.85,19.93,19.09,19.09,841000,19.0805686230657,19.1574676401863,18.3500279604193,18.3500279604193,874913.653245087,0.0,1.0
2014-01-08,19.92,19.96,19.68,19.85,593300,19.1478552630462,19.1863047716066,18.9171582116842,19.0805686230657,617225.054066959,0.0,1.0
2014-01-09,19.95,20.15,19.78,20.0,484700,19.1766923944665,19.3689399372682,19.0132819830851,19.2247542801669,504245.716680017,0.0,1.0
2014-01-10,19.97,20.12,19.784,19.95,947300,19.1959171487467,19.3401028058479,19.0171269339411,19.1766923944665,985500.24223433,0.0,1.0
2014-01-13,19.65,20.05,19.535,19.94,594600,18.888321080264,19.2728161658673,18.777778743153,19.1670800173264,618577.477074352,0.0,1.0
2014-01-14,20.07,20.07,19.5301,19.74,525600,19.2920409201475,19.2920409201475,18.7730686783544,18.9748324745247,546795.025143423,0.0,1.0
2014-01-15,20.74,20.75,20.13,20.15,720000,19.9360701885331,19.9456825656732,19.349715182988,19.3689399372682,749034.281018387,0.0,1.0
2014-01-16,21.12,21.41,20.7,20.75,851700,20.3013405198563,20.5800994569187,19.8976206799727,19.9456825656732,886045.134921333,0.0,1.0
2014-01-17,21.11,21.2,20.88,21.17,515600,20.2917281427162,20.3782395369769,20.0706434684943,20.3494024055567,536391.771240389,0.0,1.0
2014-01-21,21.07,21.34,21.07,21.18,506800,20.2532786341558,20.5128128169381,20.2532786341558,20.3590147826968,527236.907805722,0.0,1.0
2014-01-22,21.06,21.296,20.96,21.12,618300,20.2436662570158,20.4705183575217,20.1475424856149,20.3013405198563,643233.188824539,0.0,1.0
2014-01-23,20.73,21.05,20.6034,20.89,537100,19.926457811393,20.2340538798757,19.8047651167995,20.0802558456343,558758.767131911,0.0,1.0
2014-01-24,19.95,20.545,19.66,20.49,793800,19.1766923944665,19.7486288343015,18.8979334574041,19.695760760031,825810.294822772,0.0,1.0
2014-01-27,19.8,20.01,19.35,20.0,467000,19.0325067373652,19.234366657307,18.5999497660615,19.2247542801669,485831.95727165,0.0,1.0
2014-01-28,20.29,20.49,19.76,20.01,1016400,19.5035132172293,19.695760760031,18.9940572288049,19.234366657307,1057386.72670429,0.0,1.0
2014-01-29,20.1,20.37,19.66,20.11,426500,19.3208780515677,19.58041223435,18.8979334574041,19.3304904287078,443698.778964366,0.0,1.0
2014-01-30,20.74,20.76,20.35,20.4,544900,19.9360701885331,19.9552949428133,19.5611874800698,19.6092493657702,566873.305176277,0.0,1.0
2014-01-31,20.35,20.5099,20.11,20.35,517900,19.5611874800698,19.7148893905398,19.3304904287078,19.5611874800698,538784.519638089,0.0,1.0
2014-02-03,20.0,20.51,19.88,20.35,657200,19.2247542801669,19.7149855143112,19.1094057544859,19.5611874800698,683701.84650734,0.0,1.0
2014-02-04,20.14,20.24,20.0,20.08,182651,19.3593275601281,19.4554513315289,19.2247542801669,19.3016532972876,190016.472864291,0.0,1.0
2014-02-05,20.24,20.24,19.86,20.08,136077,19.4554513315289,19.4554513315289,19.0901810002057,19.3016532972876,141564.358136305,0.0,1.0
2014-02-06,21.06,21.12,20.26,20.35,953800,20.2436662570158,20.3013405198563,19.4746760858091,19.5611874800698,992262.357271301,0.0,1.0
2014-02-07,21.2,21.28,20.94,21.2,679000,20.3782395369769,20.4551385540976,20.1283177313348,20.3782395369769,706380.940015953,0.0,1.0
2014-02-10,21.74,21.75,21.1,21.17,730600,20.8973079025414,20.9069202796815,20.2821157655761,20.3494024055567,760061.730155604,0.0,1.0
2014-02-11,21.69,21.94,21.47,21.67,614700,20.849246016841,21.0895554453431,20.6377737197592,20.8300212625608,639488.017419449,0.0,1.0
2014-02-12,21.7,21.97,21.56,21.75,703300,20.8588583939811,21.1183925767633,20.7242851140199,20.9069202796815,731660.847000323,0.0,1.0
2014-02-13,22.04,22.065,21.48,21.58,636100,21.1856792167439,21.2097101595941,20.6473860968993,20.7435098683001,661750.980771941,0.0,1.0
2014-02-14,22.0,22.25,21.8,22.01,726700,21.1472297081836,21.3875391366857,20.9549821653819,21.1568420853237,756004.46113342,0.0,1.0
2014-02-18,21.86,22.172,21.69,21.96,1143300,21.0126564282224,21.312562594993,20.849246016841,21.1087801996233,1189404.01873378,0.0,1.0
2014-02-19,22.45,23.71,22.43,22.85,3063300,21.5797866794874,22.7909461991379,21.5605619252072,21.9642817650907,3186828.76811614,0.0,1.0
2014-02-20,22.51,22.57,22.18,22.45,1180000,21.6374609423279,21.6951352051684,21.3202524967051,21.5797866794874,1227583.96055791,0.0,1.0
2014-02-21,22.32,22.53,22.16,22.53,801600,21.4548257766663,21.656685696608,21.3010277424249,21.656685696608,833924.832867138,0.0,1.0
2014-02-24,22.27,22.5,22.11,22.4,822400,21.4067638909658,21.6278485651878,21.2529658567245,21.5317247937869,855563.60098545,0.0,1.0
2014-02-25,22.38,22.42,22.2,22.32,479200,21.5125000395068,21.5509495480671,21.3394772509853,21.4548257766663,498523.927033349,0.0,1.0
2014-02-26,22.7,22.78,22.33,22.39,932300,21.8200961079894,21.8969951251101,21.4644381538063,21.5221124166469,969895.361379784,0.0,1.0
2014-02-27,22.88,22.91,22.5,22.6,536500,21.9931188965109,22.0219560279312,21.6278485651878,21.7239723365886,558134.571897731,0.0,1.0
2014-02-28,22.74,23.03,22.51,22.81,450400,21.8585456165498,22.1373045536122,21.6374609423279,21.9258322565304,468562.555792613,0.0,1.0
2014-03-03,22.76,22.77,22.0801,22.33,580700,21.8777703708299,21.88738274797,21.2242248490757,21.4644381538063,604116.954149137,0.0,1.0
2014-03-04,23.56,23.73,22.82,23.01,1448700,22.6467605420366,22.810170953418,21.9354446336704,22.118079799332,1507119.39293242,0.0,1.0
2014-03-05,23.79,24.39,23.47,23.65,1036000,22.8678452162585,23.4445878446635,22.5602491477759,22.7332719362974,1077777.10435424,0.0,1.0
2014-03-06,23.73,24.09,23.51,23.63,788600,22.810170953418,23.156216530461,22.5986986563362,22.7140471820172,820400.602793197,0.0,1.0
2014-03-07,23.85,23.98,23.48,23.88,685200,22.925519479099,23.0504803819201,22.569861524916,22.9543566105193,712830.957435834,0.0,1.0
2014-03-10,23.6,23.97,23.42,23.86,514400,22.685210050597,23.04086800478,22.5121872620755,22.9351318562391,535143.380772025,0.0,1.0
2014-03-11,23.63,24.11,23.41,23.68,684800,22.7140471820172,23.1754412847412,22.5025748849354,22.7621090677176,712414.827279711,0.0,1.0
2014-03-12,23.92,24.02,23.22,23.51,656700,22.9928061190796,23.0889298904805,22.3199397192738,22.5986986563362,683181.683812189,0.0,1.0
2014-03-13,23.76,24.27,23.62,23.92,533400,22.8390080848383,23.3292393189825,22.7044348048771,22.9928061190796,554909.563187789,0.0,1.0
2014-03-14,23.77,23.95,23.5701,23.66,328900,22.8486204619784,23.0216432504999,22.6564690429481,22.7428843134375,342163.02087076,0.0,1.0
2014-03-17,24.25,24.26,23.85,23.87,642000,23.3100145647024,23.3196269418425,22.925519479099,22.9447442333792,667888.900574729,0.0,1.0
2014-03-18,24.06,24.4,23.96,24.12,445100,23.1273793990408,23.4542002218036,23.03125562764,23.1850536618813,463048.831224006,0.0,1.0
2014-03-19,23.77,24.19,23.61,24.09,426800,22.8486204619784,23.2523403018619,22.694822427737,23.156216530461,444010.876581455,0.0,1.0
2014-03-20,23.88,24.08,23.72,23.75,452000,22.9543566105193,23.146604153321,22.800558576278,22.8293957076982,470227.076417099,0.0,1.0
2014-03-21,23.41,23.97,23.31,23.97,667500,22.5025748849354,23.04086800478,22.4064511135345,23.04086800478,694417.198027463,0.0,1.0
2014-03-24,22.99,23.5,22.705,23.5,966500,22.0988550450519,22.5890862791961,21.8249022965595,22.5890862791961,1005474.48972815,0.0,1.0
2014-03-25,22.9,24.06,22.59,23.13,508200,22.0123436507911,23.1273793990408,21.7143599594485,22.233428325013,528693.363352146,0.0,1.0
2014-03-26,22.67,23.2599,22.67,23.08,582600,21.7912589765692,22.3582931040627,21.7912589765692,22.1853664393126,606093.572390712,0.0,1.0
2014-03-27,22.45,22.83,22.3,22.67,456900,21.5797866794874,21.9450570108105,21.4356010223861,21.7912589765692,475324.670829584,0.0,1.0
2014-03-28,22.51,22.79,22.4,22.57,574600,21.6374609423279,21.9066075022502,21.5317247937869,21.6951352051684,597770.969268285,0.0,1.0
2014-03-31,22.79,23.11,22.5999,22.85,796200,21.9066075022502,22.2142035707329,21.7238762128172,21.9642817650907,828307.075759501,0.0,1.0
2014-04-01,23.25,23.37,22.78,22.81,827200,22.348776850694,22.464125376375,21.8969951251101,21.9258322565304,860557.162858905,0.0,1.0
2014-04-02,23.35,23.57,23.12,23.37,502800,22.4449006220949,22.6563729191767,22.2238159478729,22.464125376375,523075.606244507,0.0,1.0
2014-04-03,23.23,23.58,23.13,23.41,2017800,22.3295520964139,22.6659852963168,22.233428325013,22.5025748849354,2099168.57255403,0.0,1.0
2014-04-04,22.87,23.681,22.83,23.36,1076900,21.9835065193709,22.7630703054316,21.9450570108105,22.4545129992349,1120326.41281764,0.0,1.0
2014-04-07,21.89,22.805,21.57,22.76,1212400,21.0414935596427,21.9210260679603,20.73389749116,21.8777703708299,1261290.50320374,0.0,1.0
2014-04-08,21.93,22.1,21.38,21.91,763600,21.079943068203,21.2433534795844,20.5512623254984,21.0607183139228,794392.468035613,0.0,1.0
2014-04-09,22.56,22.58,21.92,22.0,510400,21.6855228280283,21.7047475823084,21.0703306910629,21.1472297081836,530982.079210812,0.0,1.0
2014-04-10,21.82,22.67,21.71,22.58,781900,20.9742069196621,21.7912589765692,20.8684707711212,21.7047475823084,813430.422678163,0.0,1.0
2014-04-11,20.85,21.77,20.71,21.55,901000,20.041806337074,20.9261450339617,19.9072330571128,20.7146727368798,937333.176663289,0.0,1.0
2014-04-14,21.0,21.28,20.79,21.04,624900,20.1859919941753,20.4551385540976,19.9841320742335,20.2244415027356,650099.336400541,0.0,1.0
2014-04-15,20.55,21.14,20.16,21.06,1057500,19.7534350228715,20.3205652741364,19.3785523144082,20.2436662570158,1100144.10024576,0.0,1.0
2014-04-16,20.83,20.98,20.61,20.76,1220900,20.0225815827938,20.1667672398951,19.811109285712,19.9552949428133,1270133.26902132,0.0,1.0
2014-04-17,21.15,21.29,20.52,20.83,1288900,20.3301776512765,20.4647509312377,19.7245978914512,20.0225815827938,1340875.39556195,0.0,1.0
2014-04-21,21.04,21.39,20.81,21.21,821400,20.2244415027356,20.5608747026385,20.0033568285137,20.387851914117,854523.275595144,0.0,1.0
2014-04-22,21.28,21.43,21.05,21.07,661900,20.4551385540976,20.5993242111988,20.2340538798757,20.2532786341558,688591.375841765,0.0,1.0
2014-04-23,21.09,21.5,20.95,21.36,445700,20.272503388436,20.6666108511794,20.1379301084748,20.5320375712183,463673.026458188,0.0,1.0
2014-04-24,21.58,21.76,20.94,21.26,1044800,20.7435098683001,20.9165326568216,20.1283177313348,20.4359137998174,1086931.9677889,0.0,1.0
2014-04-25,21.22,21.75,21.07,21.5,441400,20.3974642912571,20.9069202796815,20.2532786341558,20.6666108511794,459199.627279884,0.0,1.0
2014-04-28,21.07,21.55,20.59,21.36,643200,20.2532786341558,20.7146727368798,19.7918845314318,20.5320375712183,669137.291043095,0.0,1.0
2014-04-29,21.06,21.36,20.735,21.08,795400,20.2436662570158,20.5320375712183,19.931263999963,20.2628910112959,827474.815447256,0.0,1.0
2014-04-30,20.66,21.2,20.51,21.06,1271800,19.8591711714124,20.3782395369769,19.7149855143112,20.2436662570158,1323085.83138776,0.0,1.0
2014-05-01,21.01,21.01,20.5,20.61,830300,20.1956043713153,20.1956043713153,19.7053731371711,19.811109285712,863782.171568846,0.0,1.0
2014-05-02,20.95,21.26,20.9,21.03,278600,20.1379301084748,20.4359137998174,20.0898682227744,20.2148291255955,289834.653738505,0.0,1.0
2014-05-05,21.12,21.33,20.66,20.83,381300,20.3013405198563,20.503200439798,19.8591711714124,20.0225815827938,396676.071322654,0.0,1.0
2014-05-06,20.83,21.21,20.76,21.13,257900,20.0225815827938,20.387851914117,19.9552949428133,20.3109528969963,268299.918159226,0.0,1.0
2014-05-07,20.6,20.82,20.26,20.26,691000,19.8014969085719,20.0129692056538,19.4746760858091,19.4746760858091,718864.844699593,0.0,1.0
2014-05-08,20.67,22.74,20.45,22.5,1677000,19.8687835485525,21.8585456165498,19.6573112514707,21.6278485651878,1744625.67953866,0.0,1.0
2014-05-09,20.07,21.09,19.74,20.67,2254700,19.2920409201475,20.272503388436,18.9748324745247,19.8687835485525,2345621.65751689,0.0,1.0
2014-05-12,20.69,20.95,19.725,20.08,1117200,19.8880083028327,20.1379301084748,18.9604139088146,19.3016532972876,1162251.52604686,0.0,1.0
2014-05-13,20.92,21.02,20.478,20.75,985600,20.1090929770546,20.2052167484554,19.6842259074629,19.9456825656732,1025344.70468295,0.0,1.0
2014-05-14,20.42,20.98,20.405,20.91,652400,19.6284741200504,20.1667672398951,19.6140555543403,20.0994805999145,678708.284633884,0.0,1.0
2014-05-15,20.03,20.43,19.83,20.42,1083600,19.2535914115872,19.6380864971905,19.0613438687855,19.6284741200504,1127296.59293267,0.0,1.0
2014-05-16,20.14,20.18,19.83,20.0,534400,19.3593275601281,19.3977770686884,19.0613438687855,19.2247542801669,555949.888578092,0.0,1.0
2014-05-19,20.31,20.51,20.0,20.14,750000,19.5227379715095,19.7149855143112,19.2247542801669,19.3593275601281,780244.042727487,0.0,1.0
2014-05-20,20.3,20.44,19.91,20.34,596000,19.5131255943694,19.6476988743306,19.1382428859062,19.5515751029297,620033.932620777,0.0,1.0
2014-05-21,20.66,20.91,20.41,20.41,678600,19.8591711714124,20.0994805999145,19.6188617429103,19.6188617429103,705964.809859831,0.0,1.0
2014-05-22,20.72,20.9,20.55,20.65,448700,19.9168454342529,20.0898682227744,19.7534350228715,19.8495587942723,466794.002629099,0.0,1.0
2014-05-23,20.68,21.065,20.62,20.77,469000,19.8783959256926,20.2484724455858,19.8207216628521,19.9649073199533,487912.608052255,0.0,1.0
2014-05-27,20.89,21.165,20.4375,20.82,457700,20.0802558456343,20.3445962169866,19.6452957800456,20.0129692056538,476156.931141829,0.0,1.0
2014-05-28,21.15,21.46,20.77,20.9,659900,20.3301776512765,20.6281613426191,19.9649073199533,20.0898682227744,686510.725061159,0.0,1.0
2014-05-29,21.35,21.375,21.05,21.21,439900,20.5224251940782,20.5464561369284,20.2340538798757,20.387851914117,457639.139194429,0.0,1.0
2014-05-30,20.95,21.43,20.82,21.3,786200,20.1379301084748,20.5993242111988,20.0129692056538,20.4743633083778,817903.821856469,0.0,1.0
2014-06-02,21.02,21.15,20.65,20.99,399100,20.2052167484554,20.3301776512765,19.8495587942723,20.1763796170352,415193.863270054,0.0,1.0
2014-06-03,21.4,21.449,20.765,20.9,569000,20.5704870797786,20.617587727765,19.9601011313833,20.0898682227744,591945.147082587,0.0,1.0
2014-06-04,21.435,21.49,21.12,21.31,312300,20.6041303997689,20.6569984740393,20.3013405198563,20.4839756855178,324893.619391726,0.0,1.0
2014-06-05,21.97,22.01,21.41,21.53,468800,21.1183925767633,21.1568420853237,20.5800994569187,20.6954479825997,487704.542974196,0.0,1.0
2014-06-06,22.07,22.16,21.88,22.07,379400,21.2145163481642,21.3010277424249,21.0318811825026,21.2145163481642,394699.453081078,0.0,1.0
2014-06-09,22.27,22.49,21.983,22.04,659000,21.4067638909658,21.6182361880477,21.1308886670455,21.1856792167439,685574.432209887,0.0,1.0
2014-06-10,22.05,22.3565,21.97,22.2,558700,21.195291593884,21.4899109532276,21.1183925767633,21.3394772509853,581229.795562464,0.0,1.0
2014-06-11,22.01,22.12,21.59,21.93,501100,21.1568420853237,21.2625782338646,20.7531222454402,21.079943068203,521307.053080992,0.0,1.0
2014-06-12,21.99,22.07,21.46,21.97,1033900,21.1376173310435,21.2145163481642,20.6281613426191,21.1183925767633,1075592.4210346,0.0,1.0
2014-06-13,22.0,22.025,21.53,21.99,780300,21.1472297081836,21.1712606510338,20.6954479825997,21.1376173310435,811765.902053678,0.0,1.0
2014-06-16,22.205,22.34,21.9,21.98,463400,21.3442834395553,21.4740505309464,21.0511059367828,21.1280049539034,482086.785866557,0.0,1.0
2014-06-17,22.255,22.645,22.08,22.15,498400,21.3923453252557,21.767228033719,21.2241287253043,21.2914153652848,518498.174527174,0.0,1.0
2014-06-18,23.08,23.11,22.15,22.23,856200,22.1853664393126,22.2142035707329,21.2914153652848,21.3683143824055,890726.5991777,0.0,1.0
2014-06-19,23.96,24.93,23.41,24.93,1407000,23.03125562764,23.963656210228,22.5025748849354,23.963656210228,1463737.82415676,0.0,1.0
2014-06-20,23.9,24.032,23.37,23.88,973700,22.9735813647995,23.1004647430486,22.464125376375,22.9543566105193,1012964.83253834,0.0,1.0
2014-06-23,23.87,23.91,23.54,23.85,603600,22.9447442333792,22.9831937419395,22.6275357877564,22.925519479099,627940.405587082,0.0,1.0
2014-06-24,24.1,24.19,23.84,23.89,809800,23.1658289076011,23.2523403018619,22.915907101959,22.9639689876594,842455.501067627,0.0,1.0
2014-06-25,24.45,24.57,23.9,23.9,231628,23.502262107504,23.617610633185,22.9735813647995,22.9735813647995,240968.489505177,0.0,1.0
2014-06-26,24.18,24.822,24.02,24.39,635900,23.2427279247218,23.8598425371151,23.0889298904805,23.4445878446635,661542.915693879,0.0,1.0
2014-06-27,24.07,24.45,23.93,24.05,859700,23.1369917761809,23.502262107504,23.0024184962197,23.1177670219007,894367.738043761,0.0,1.0
2014-06-30,24.27,24.4,23.9348,24.05,506000,23.3292393189825,23.4542002218036,23.0070324372469,23.1177670219007,526404.647493479,0.0,1.0
2014-07-01,24.56,24.75,24.19,24.26,644200,23.607998256045,23.7906334217065,23.2523403018619,23.3196269418425,670177.616433396,0.0,1.0
2014-07-02,24.24,24.9,24.22,24.65,850500,23.3004021875623,23.9348190788078,23.2811774332821,23.6945096503057,884796.74445297,0.0,1.0
2014-07-03,24.56,24.72,24.185,24.36,1154700,23.607998256045,23.7617962902863,23.2475341132918,23.4157507132433,1201263.72818324,0.0,1.0
2014-07-07,24.02,24.48,23.94,24.48,580800,23.0889298904805,23.5310992389243,23.0120308733598,23.5310992389243,604220.986688165,0.0,1.0
2014-07-08,23.51,23.78,23.07,23.63,968000,22.5986986563362,22.8582328391185,22.1757540621725,22.7140471820172,1007034.97781361,0.0,1.0
2014-07-09,23.4,23.7,23.28,23.62,389600,22.4929625077953,22.7813338219978,22.3776139821143,22.7044348048771,405310.772062172,0.0,1.0
2014-07-10,23.32,23.5,22.85,23.05,388900,22.4160634906746,22.5890862791961,21.9642817650907,22.1565293078924,404582.54428896,0.0,1.0
2014-07-11,23.47,23.51,23.2,23.28,282700,22.5602491477759,22.5986986563362,22.3007149649936,22.3776139821143,294099.987838747,0.0,1.0
2014-07-14,23.5,23.66,23.2,23.64,310300,22.5890862791961,22.7428843134375,22.3007149649936,22.7236595591573,322812.968611119,0.0,1.0
2014-07-15,23.18,23.54,22.95,23.45,231600,22.2814902107134,22.6275357877564,22.0604055364915,22.5410243934957,240939.360394249,0.0,1.0
2014-07-16,23.07,23.4,23.01,23.34,318500,22.1757540621725,22.4929625077953,22.118079799332,22.4352882449548,331343.636811607,0.0,1.0
2014-07-17,22.92,23.35,22.9,23.3,662500,22.0315684050713,22.4449006220949,22.0123436507911,22.3968387363944,689215.571075947,0.0,1.0
2014-07-18,23.43,23.53,22.94,22.94,294900,22.5217996392155,22.6179234106164,22.0507931593514,22.0507931593514,306791.957600449,0.0,1.0
2014-07-21,23.35,23.459,23.18,23.31,283500,22.4449006220949,22.5496755329218,22.2814902107134,22.4064511135345,294932.24815099,0.0,1.0
2014-07-22,23.45,23.69,23.36,23.41,743400,22.5410243934957,22.7717214448577,22.4545129992349,22.5025748849354,773377.895151486,0.0,1.0
2014-07-23,23.95,24.18,23.29,23.43,1112800,23.0216432504999,23.2427279247218,22.3872263592544,22.5217996392155,1157674.09432953,0.0,1.0
2014-07-24,24.0,24.5,23.77,24.0,599500,23.0697051362003,23.5503239932045,22.8486204619784,23.0697051362003,623675.071486838,0.0,1.0
2014-07-25,23.88,24.09,23.73,23.88,362300,22.9543566105193,23.156216530461,22.810170953418,22.9543566105193,376909.888906892,0.0,1.0
2014-07-28,23.72,23.94,23.4,23.88,706000,22.800558576278,23.0120308733598,22.4929625077953,22.9543566105193,734469.72555414,0.0,1.0
2014-07-29,23.51,23.95,23.47,23.74,376600,22.5986986563362,23.0216432504999,22.5602491477759,22.8197833305581,391786.541988229,0.0,1.0
2014-07-30,23.65,23.78,23.454,23.59,330400,22.7332719362974,22.8582328391185,22.5448693443517,22.6755976734569,343723.508956215,0.0,1.0
2014-07-31,22.73,23.49,22.63,23.45,465700,21.8489332394097,22.579473902056,21.7528094680089,22.5410243934957,484479.534264255,0.0,1.0
2014-08-01,22.4,22.98,22.34,22.69,675200,21.5317247937869,22.0892426679118,21.4740505309464,21.8104837308494,702427.703532801,0.0,1.0
2014-08-04,22.6,22.65,22.31,22.47,762800,21.7239723365886,21.772034222289,21.4452133995262,21.5990114337675,793560.207723371,0.0,1.0
2014-08-05,22.83,23.005,22.41,22.55,1012200,21.9450570108105,22.113273610762,21.541337170927,21.6759104508882,1053017.36006502,0.0,1.0
2014-08-06,22.8,23.13,22.59,22.78,705900,21.9162198793903,22.233428325013,21.7143599594485,21.8969951251101,734365.69301511,0.0,1.0
2014-08-07,20.68,21.83,20.02,20.5,3352100,19.8783959256926,20.9838192968022,19.2439790344471,19.7053731371711,3487274.74083574,0.0,1.0
2014-08-08,20.68,20.88,20.41,20.67,898300,19.8783959256926,20.0706434684943,19.6188617429103,19.8687835485525,934524.298109469,0.0,1.0
2014-08-11,20.02,20.8,19.99,20.74,1237800,19.2439790344471,19.9937444513736,19.2151419030268,19.9360701885331,1287714.76811744,0.0,1.0
2014-08-12,19.97,20.18,19.84,20.01,1236600,19.1959171487467,19.3977770686884,19.0709562459256,19.234366657307,1286466.37764908,0.0,1.0
2014-08-13,20.0,20.21,19.88,20.08,693400,19.2247542801669,19.4266142001087,19.1094057544859,19.3016532972876,721361.62563632,0.0,1.0
2014-08-14,20.13,20.21,19.86,20.07,777500,19.349715182988,19.4266142001087,19.0901810002057,19.2920409201475,808852.990960829,0.0,1.0
2014-08-15,20.03,20.27,19.77,20.26,551000,19.2535914115872,19.4842884629492,19.003669605945,19.4746760858091,573219.290057126,0.0,1.0
2014-08-18,20.32,20.35,20.01,20.18,449500,19.5323503486496,19.5611874800698,19.234366657307,19.3977770686884,467626.26294134,0.0,1.0
2014-08-19,20.4,20.64,20.11,20.41,724800,19.6092493657702,19.8399464171322,19.3304904287078,19.6188617429103,754027.842891846,0.0,1.0
2014-08-20,20.25,20.62,20.13,20.28,543300,19.465063708669,19.8207216628521,19.349715182988,19.4939008400892,565208.784551792,0.0,1.0
2014-08-21,20.09,20.5,19.995,20.3,432500,19.3112656744277,19.7053731371711,19.2199480915969,19.5131255943694,449940.731306184,0.0,1.0
2014-08-22,20.09,20.17,19.99,20.1,458100,19.3112656744277,19.3881646915483,19.2151419030268,19.3208780515677,476573.061297948,0.0,1.0
2014-08-25,20.26,20.31,20.04,20.2,457100,19.4746760858091,19.5227379715095,19.2632037887272,19.4170018229686,475532.735907646,0.0,1.0
2014-08-26,20.25,20.45,20.2,20.31,382000,19.465063708669,19.6573112514707,19.4170018229686,19.5227379715095,397404.299095867,0.0,1.0
2014-08-27,20.03,20.28,20.0,20.28,370300,19.2535914115872,19.4939008400892,19.2247542801669,19.4939008400892,385232.492029317,0.0,1.0
2014-08-28,20.03,20.17,19.98,20.0,592400,19.2535914115872,19.3881646915483,19.2055295258867,19.2247542801669,616288.761215684,0.0,1.0
2014-08-29,20.06,20.21,19.98,20.04,411600,19.2824285430074,19.4266142001087,19.2055295258867,19.2632037887272,428197.930648845,0.0,1.0
2014-09-02,20.26,20.46,19.88,20.16,630800,19.4746760858091,19.6669236286107,19.1094057544859,19.3785523144082,656237.256203332,0.0,1.0
2014-09-03,20.09,20.4999,19.995,20.4,627100,19.3112656744277,19.7052770133997,19.2199480915969,19.6092493657702,652388.052259209,0.0,1.0
2014-09-04,20.08,20.49,20.02,20.1,612800,19.3016532972876,19.695760760031,19.2439790344471,19.3208780515677,637511.399177872,0.0,1.0
2014-09-05,20.1,20.13,19.92,20.07,747900,19.3208780515677,19.349715182988,19.1478552630462,19.2920409201475,778059.359407852,0.0,1.0
2014-09-08,21.0,21.15,19.99,20.1,1158700,20.1859919941753,20.3301776512765,19.2151419030268,19.3208780515677,1205425.02974445,0.0,1.0
2014-09-09,20.44,21.24,20.41,20.93,625900,19.6476988743306,20.4166890455373,19.6188617429103,20.1187053541947,651139.661790845,0.0,1.0
2014-09-10,20.5,20.56,20.27,20.4,373000,19.7053731371711,19.7630474000116,19.4842884629492,19.6092493657702,388041.370583137,0.0,1.0
2014-09-11,20.25,20.48,20.185,20.37,1066100,19.465063708669,19.6861483828909,19.4025832572584,19.58041223435,1109090.89860237,0.0,1.0
2014-09-12,20.15,20.38,19.99,20.15,1278400,19.3689399372682,19.5900246114901,19.2151419030268,19.3689399372682,1329951.97896376,0.0,1.0
2014-09-15,20.09,20.41,20.0,20.14,541200,19.3112656744277,19.6188617429103,19.2247542801669,19.3593275601281,563024.101232154,0.0,1.0
2014-09-16,19.98,20.16,19.93,20.0,1073900,19.2055295258867,19.3785523144082,19.1574676401863,19.2247542801669,1117205.43664673,0.0,1.0
2014-09-17,19.91,20.18,19.76,20.12,566100,19.1382428859062,19.3977770686884,18.9940572288049,19.3401028058479,588928.203450706,0.0,1.0
2014-09-18,20.15,20.17,19.89,19.95,268800,19.3689399372682,19.3881646915483,19.119018131626,19.1766923944665,279639.464913531,0.0,1.0
2014-09-19,19.7,20.31,19.49,20.27,957800,18.9363829659644,19.5227379715095,18.7345230460226,19.4842884629492,996423.658832517,0.0,1.0
2014-09-22,19.25,19.79,19.19,19.79,805600,18.5038259946606,19.0228943602252,18.4461517318201,19.0228943602252,838086.134428354,0.0,1.0
2014-09-23,19.04,19.3,18.97,19.17,759500,18.3019660747189,18.5518878803611,18.2346794347383,18.42692697754,790127.133935369,0.0,1.0
2014-09-24,18.98,19.2,18.81,19.04,701168,18.2442918118784,18.4557641089602,18.080881400497,18.3019660747189,729442.873268196,0.0,1.0
2014-09-25,18.56,18.99,18.45,18.87,658323,17.8405719719949,18.2539041890185,17.734835823454,18.1385556633375,684870.13192065,0.0,1.0
2014-09-26,18.57,18.68,18.43,18.59,753120,17.850184349135,17.9559204976759,17.7156110691738,17.8694091034151,783489.857945233,0.0,1.0
2014-09-29,18.89,18.97,18.42,18.42,1177925,18.1577804176176,18.2346794347383,17.7059986920337,17.7059986920337,1225425.28537304,0.0,1.0
2014-09-30,18.515,18.94,18.5,18.87,2116168,17.7973162748645,18.2058423033181,17.7828977091544,18.1385556633375,2201503.30054739,0.0,1.0
2014-10-01,18.73,18.84,18.41,18.46,1338907,18.0039823833763,18.1097185319172,17.6963863148936,17.7444482005941,1392898.94735484,0.0,1.0
2014-10-02,18.52,18.72,18.5,18.58,1918188,17.8021224634346,17.9943700062362,17.7828977091544,17.8597967262751,1995539.67977513,0.0,1.0
2014-10-03,19.23,19.27,18.495,18.61,3994321,18.4846012403805,18.5230507489408,17.7780915205843,17.8886338576953,4155393.55332173,0.0,1.0
2014-10-06,19.78,19.975,19.22,19.29,1534355,19.0132819830851,19.2007233373167,18.4749888632404,18.542275503221,1596228.46423884,0.0,1.0
2014-10-07,19.28,19.91,19.27,19.71,814435,18.5326631260809,19.1382428859062,18.5230507489408,18.9459953431045,847277.409251682,0.0,1.0
2014-10-08,19.49,19.52,19.02,19.2,480259,18.7345230460226,18.7633601774429,18.2827413204387,18.4557641089602,499625.631621682,0.0,1.0
2014-10-09,19.25,19.49,19.14,19.49,1301257,18.5038259946606,18.7345230460226,18.3980898461197,18.7345230460226,1353730.69640993,0.0,1.0
2014-10-10,18.79,19.2899,18.77,19.2,615434,18.0616566462168,18.5421793794496,18.0424318919366,18.4557641089602,640251.616255932,0.0,1.0
2014-10-13,18.58,18.78,18.48,18.69,716942,17.8597967262751,18.0520442690767,17.7636729548742,17.965532874816,745852.965974839,0.0,1.0
2014-10-14,18.93,19.28,18.49,18.68,1716492,18.196229926178,18.5326631260809,17.7732853320143,17.9559204976759,1785710.20985252,0.0,1.0
2014-10-15,18.81,18.88,18.33,18.64,1123851,18.080881400497,18.1481680404776,17.619487297773,17.9174709891156,1169170.73021777,0.0,1.0
2014-10-16,18.9,19.05,18.47,18.49,620904,18.1673927947577,18.311578451859,17.7540605777341,17.7732853320143,645942.196140892,0.0,1.0
2014-10-17,18.87,19.03,18.695,18.83,600223,18.1385556633375,18.2923536975788,17.970339063386,18.1001061547771,624427.226744027,0.0,1.0
2014-10-20,19.03,19.04,18.73,18.79,715299,18.2923536975788,18.3019660747189,18.0039823833763,18.0616566462168,744143.711358573,0.0,1.0
2014-10-21,20.02,20.03,19.2,19.26,668382,19.2439790344471,19.2535914115872,18.4557641089602,18.5134383718007,695334.765021711,0.0,1.0
2014-10-22,19.53,20.044,19.495,19.95,498157,18.772972554583,19.2670487395833,18.7393292345927,19.1766923944665,518245.375457329,0.0,1.0
2014-10-23,19.85,19.958,19.52,19.75,430156,19.0805686230657,19.1843822961786,18.7633601774429,18.9844448516648,447502.208591313,0.0,1.0
2014-10-24,20.08,20.1,19.82,19.9,300245,19.3016532972876,19.3208780515677,19.0517314916454,19.1286305087661,312352.496811619,0.0,1.0
2014-10-27,20.14,20.17,19.82,19.99,302573,19.3593275601281,19.3881646915483,19.0517314916454,19.2151419030268,314774.374320245,0.0,1.0
2014-10-28,20.47,20.5,20.082,20.22,255676,19.6765360057508,19.7053731371711,19.3035757727156,19.4362265772487,265986.234491191,0.0,1.0
2014-10-29,20.36,20.51,20.14,20.25,348582,19.5707998572099,19.7149855143112,19.3593275601281,19.465063708669,362638.705202711,0.0,1.0
2014-10-30,20.64,20.69,20.23,20.23,262366,19.8399464171322,19.8880083028327,19.4458389543888,19.4458389543888,272946.011352321,0.0,1.0
2014-10-31,20.73,21.05,20.675,20.93,942021,19.926457811393,20.2340538798757,19.8735897371225,20.1187053541947,980008.364498921,0.0,1.0
2014-11-03,20.73,20.99,20.63,20.77,987616,19.926457811393,20.1763796170352,19.8303340399922,19.9649073199533,1027442.0006698,0.0,1.0
2014-11-04,20.64,20.77,20.4,20.66,313544,19.8399464171322,19.9649073199533,19.6092493657702,19.8591711714124,326187.784177264,0.0,1.0
2014-11-05,20.48,20.91,20.44,20.73,620126,19.6861483828909,20.0994805999145,19.6476988743306,19.926457811393,645132.822987235,0.0,1.0
2014-11-06,20.89,20.96,20.38,20.52,689813,20.0802558456343,20.1475424856149,19.5900246114901,19.7245978914512,717629.978461303,0.0,1.0
2014-11-07,17.905,18.63,17.26,17.58,7558327,17.2109612693194,17.9078586119755,16.590962943784,16.8985590122667,7863119.48631511,0.0,1.0
2014-11-10,17.94,18.03,17.75,17.96,987555,17.2446045893097,17.3311159835705,17.0619694236481,17.2638293435899,1027378.54082099,0.0,1.0
2014-11-11,18.3,18.35,17.88,17.93,1855094,17.5906501663527,17.6387120520531,17.1869303264692,17.2349922121696,1929901.38959934,0.0,1.0
2014-11-12,18.42,18.43,18.05,18.23,1254116,17.7059986920337,17.7156110691738,17.3503407378506,17.5233635263721,1304688.71718564,0.0,1.0
2014-11-13,18.3,18.69,18.13,18.51,943581,17.5906501663527,17.965532874816,17.4272397549713,17.7925100862945,981631.272107795,0.0,1.0
2014-11-14,18.11,18.25,17.99,18.25,516999,17.4080150006911,17.5425882806523,17.2926664750101,17.5425882806523,537847.186461426,0.0,1.0
2014-11-17,18.29,18.5,18.01,18.01,595031,17.5810377892126,17.7828977091544,17.3118912292903,17.3118912292903,619025.857317574,0.0,1.0
2014-11-18,18.26,18.49,18.13,18.26,1521448,17.5522006577924,17.7732853320143,17.4272397549713,17.5522006577924,1582800.9844262,0.0,1.0
2014-11-19,18.03,18.3,17.95,18.21,1061160,17.3311159835705,17.5906501663527,17.2542169664498,17.504138772092,1103951.69117427,0.0,1.0
2014-11-20,18.35,18.5,17.95,18.0,673856,17.6387120520531,17.7828977091544,17.2542169664498,17.3022788521502,701029.506208233,0.0,1.0
2014-11-21,18.87,18.93,18.43,18.51,675005,18.1385556633375,18.196229926178,17.7156110691738,17.7925100862945,702224.84008169,0.0,1.0
2014-11-24,19.21,19.24,18.76,18.91,539017,18.4653764861003,18.4942136175206,18.0328195147966,18.1770051718978,560753.070905123,0.0,1.0
2014-11-25,19.03,19.32,18.81,19.21,1214873,18.2923536975788,18.5711126346412,18.080881400497,18.4653764861003,1263863.22789396,0.0,1.0
2014-11-26,19.02,19.08,18.81,18.95,320361,18.2827413204387,18.3404155832792,18.080881400497,18.2154546804581,333279.682362961,0.0,1.0
2014-11-28,19.18,19.24,18.93,19.01,276194,18.4365393546801,18.4942136175206,18.196229926178,18.2731289432986,287331.630849434,0.0,1.0
2014-12-01,19.4,19.55,18.93,19.13,1061259,18.6480116517619,18.7921973088632,18.196229926178,18.3884774689796,1104054.68338791,0.0,1.0
2014-12-02,19.35,19.63,19.19,19.44,836800,18.5999497660615,18.8690963259838,18.4461517318201,18.6864611603222,870544.286605815,0.0,1.0
2014-12-03,19.8,19.83,19.29,19.61,715952,19.0325067373652,19.0613438687855,18.542275503221,18.8498715717037,744823.043838442,0.0,1.0
2014-12-04,19.63,19.95,19.5,19.84,683075,18.8690963259838,19.1766923944665,18.7441354231627,19.0709562459256,710620.265981439,0.0,1.0
2014-12-05,19.53,19.8,19.495,19.61,393980,18.772972554583,19.0325067373652,18.7393292345927,18.8498715717037,409867.397271701,0.0,1.0
2014-12-08,19.22,19.67,19.15,19.51,591043,18.4749888632404,18.9075458345442,18.4077022232598,18.7537478003028,614877.039661043,0.0,1.0
2014-12-09,19.18,19.37,18.52,18.99,1164307,18.4365393546801,18.6191745203417,17.8021224634346,18.2539041890185,1211258.13420788,0.0,1.0
2014-12-10,18.72,19.17,18.52,18.99,980859,17.9943700062362,18.42692697754,17.8021224634346,18.2539041890185,1020412.52200752,0.0,1.0
2014-12-11,19.01,19.19,18.8,18.8,825898,18.2731289432986,18.4461517318201,18.0712690233569,18.0712690233569,859202.659200731,0.0,1.0
2014-12-12,18.57,19.06,18.53,18.87,263710,17.850184349135,18.3211908289991,17.8117348405746,18.1385556633375,274344.208676887,0.0,1.0
2014-12-15,18.23,18.87,18.09,18.66,932581,17.5233635263721,18.1385556633375,17.388790246411,17.9366957433957,970187.692814459,0.0,1.0
2014-12-16,17.98,18.57,17.94,18.1,693784,17.28305409787,17.850184349135,17.2446045893097,17.3984026235511,721761.110586198,0.0,1.0
2014-12-17,18.67,18.71,17.93,18.03,550693,17.9463081205358,17.9847576290961,17.2349922121696,17.3311159835705,572899.910162305,0.0,1.0
2014-12-18,19.13,19.15,17.88,18.03,1043316,18.3884774689796,18.4077022232598,17.1869303264692,17.3311159835705,1085388.1249097,0.0,1.0
2014-12-19,19.56,19.6,19.11,19.12,836840,18.8018096860032,18.8402591945636,18.3692527146995,18.3788650918396,870585.899621429,0.0,1.0
2014-12-22,19.64,19.795,19.47,19.56,468876,18.8787087031239,19.0277005487952,18.7152982917425,18.8018096860032,487783.607703858,0.0,1.0
2014-12-23,19.41,19.8,19.39,19.67,626048,18.657624028902,19.0325067373652,18.6383992746218,18.9075458345442,651293.62994861,0.0,1.0
2014-12-24,19.5,19.734,19.43,19.45,169534,18.7441354231627,18.9690650482407,18.6768487831821,18.6960735374623,176370.524719683,0.0,1.0
2014-12-26,19.66,19.81,19.5,19.61,133701,18.8979334574041,19.0421191145053,18.7441354231627,18.8498715717037,139092.545008944,0.0,1.0
2014-12-29,19.96,20.005,19.42,19.65,663506,19.1863047716066,19.2295604687369,18.6672364060421,18.888321080264,690262.138418592,0.0,1.0
2014-12-30,19.92,20.108,19.54,19.85,408456,19.1478552630462,19.3285679532798,18.7825849317231,19.0805686230657,424927.147621733,0.0,1.0
2014-12-31,19.62,20.23,19.58,19.95,328772,18.8594839488437,19.4458389543888,18.8210344402834,19.1766923944665,342029.859220803,0.0,1.0
2015-01-02,19.63,19.88,19.13,19.69,1378824,18.8690963259838,19.1094057544859,18.3884774689796,18.9267705888243,1434425.61595958,0.0,1.0
2015-01-05,19.12,19.53,19.0,19.51,873576,18.3788650918396,18.772972554583,18.2635165661586,18.7537478003028,908803.293159609,0.0,1.0
2015-01-06,18.69,19.28,18.42,19.13,1172950,17.965532874816,18.5326631260809,17.7059986920337,18.3884774689796,1220249.66655627,0.0,1.0
2015-01-07,19.15,19.19,18.7535,18.8,993856,18.4077022232598,18.4461517318201,18.0265714696555,18.0712690233569,1033933.63110529,0.0,1.0
2015-01-08,20.02,20.055,19.3,19.37,620592,19.2439790344471,19.2776223544374,18.5518878803611,18.6191745203417,645617.614619115,0.0,1.0
2015-01-09,19.25,19.835,18.83,19.56,2435741,18.5038259946606,19.0661500573555,18.1001061547771,18.8018096860032,2533963.2065028,0.0,1.0
2015-01-12,19.36,19.494,19.05,19.28,736855,18.6095621432016,18.7383679968787,18.311578451859,18.5326631260809,766568.965471949,0.0,1.0
2015-01-13,19.44,19.8,19.21,19.5,545881,18.6864611603222,19.0325067373652,18.4653764861003,18.7441354231627,567893.864384166,0.0,1.0
2015-01-14,19.34,19.44,19.04,19.2,277203,18.5903373889214,18.6864611603222,18.3019660747189,18.4557641089602,288381.31916825,0.0,1.0
2015-01-15,18.35,19.43,18.29,19.38,1205560,17.6387120520531,18.6768487831821,17.5810377892126,18.6287868974817,1254174.67753407,0.0,1.0
2015-01-16,18.43,18.51,18.24,18.24,1533356,17.7156110691738,17.7925100862945,17.5329759035122,17.5329759035122,1595189.17917393,0.0,1.0
2015-01-20,18.54,18.715,18.22,18.39,610607,17.8213472177147,17.9895638176662,17.513751149232,17.6771615606135,635229.965596938,0.0,1.0
2015-01-21,18.4,18.65,18.34,18.49,434815,17.6867739377536,17.9270833662556,17.6290996749131,17.7732853320143,452349.084584736,0.0,1.0
2015-01-22,18.48,18.57,18.16,18.44,685200,17.7636729548742,17.850184349135,17.4560768863915,17.7252234463139,712830.957435834,0.0,1.0
2015-01-23,18.5,18.62,18.2901,18.41,1788475,17.7828977091544,17.8982462348354,17.581133912984,17.6963863148936,1860595.95242272,0.0,1.0
2015-01-26,18.63,18.76,18.26,18.42,1145506,17.9078586119755,18.0328195147966,17.5522006577924,17.7059986920337,1191698.97654479,0.0,1.0
2015-01-27,18.61,18.75,18.3,18.49,806682,17.8886338576953,18.0232071376565,17.5906501663527,17.7732853320143,839211.766500661,0.0,1.0
2015-01-28,18.73,19.294,18.59,18.73,555956,18.0039823833763,18.546120454077,17.8694091034151,18.0039823833763,578375.142691471,0.0,1.0
2015-01-29,19.26,19.27,18.47,18.67,460592,18.5134383718007,18.5230507489408,17.7540605777341,17.9463081205358,479165.552170586,0.0,1.0
2015-01-30,18.86,19.34,18.755,19.18,671828,18.1289432861974,18.5903373889214,18.0280133262265,18.4365393546801,698919.726316696,0.0,1.0
2015-02-02,18.87,19.05,18.68,18.89,755097,18.1385556633375,18.311578451859,17.9559204976759,18.1577804176176,785546.581241863,0.0,1.0
2015-02-03,19.33,19.41,18.91,18.99,928040,18.5807250117813,18.657624028902,18.1770051718978,18.2539041890185,965463.575217091,0.0,1.0
2015-02-04,19.22,19.55,19.18,19.3,543174,18.4749888632404,18.7921973088632,18.4365393546801,18.5518878803611,565077.703552614,0.0,1.0
2015-02-05,19.4,19.6984,19.27,19.33,463062,18.6480116517619,18.934844985622,18.5230507489408,18.5807250117813,481735.155884634,0.0,1.0
2015-02-06,18.97,19.516,18.97,19.45,436428,18.2346794347383,18.7595152265869,18.2346794347383,18.6960735374623,454027.129439296,0.0,1.0
2015-02-09,18.97,19.05,18.77,18.83,377195,18.2346794347383,18.311578451859,18.0424318919366,18.1001061547771,392405.53559546,0.0,1.0
2015-02-10,18.76,18.7794,18.31,18.58,1095630,18.0328195147966,18.0514675264483,17.6002625434928,17.8597967262751,1139811.70737802,0.0,1.0
2015-02-11,18.73,18.81,18.516,18.8,695137,18.0039823833763,18.080881400497,17.7982775125785,18.0712690233569,723168.670839277,0.0,1.0
2015-02-12,18.79,18.8799,18.71,18.85,699150,18.0616566462168,18.1480719167062,17.9847576290961,18.1193309090573,727343.496630564,0.0,1.0
2015-02-13,18.77,18.83,18.68,18.79,940315,18.0424318919366,18.1001061547771,17.9559204976759,18.0616566462168,978233.569383066,0.0,1.0
2015-02-17,18.74,18.88,18.64,18.73,977907,18.0135947605164,18.1481680404776,17.9174709891156,18.0039823833763,1017341.48145535,0.0,1.0
2015-02-18,19.17,19.285,18.67,18.79,2119182,18.42692697754,18.5374693146509,17.9463081205358,18.0616566462168,2204638.84127376,0.0,1.0
2015-02-19,19.37,19.45,18.9488,19.07,725776,18.6191745203417,18.6960735374623,18.2143011952013,18.3308032061391,755043.200472778,0.0,1.0
2015-02-20,18.77,19.45,18.32,18.58,1654767,18.0424318919366,18.6960735374623,17.6098749206329,17.8597967262751,1721496.12513605,0.0,1.0
2015-02-23,19.08,19.23,18.51,18.86,1539943,18.3404155832792,18.4846012403805,17.7925100862945,18.1289432861974,1602041.80251986,0.0,1.0
2015-02-24,18.98,19.32,18.97,19.12,948265,18.2442918118784,18.5711126346412,18.2346794347383,18.3788650918396,986504.156235974,0.0,1.0
2015-02-25,18.65,19.108,18.59,18.96,737634,17.9270833662556,18.3673302392715,17.8694091034151,18.2250670575982,767379.378950999,0.0,1.0
2015-02-26,19.02,19.13,18.47,18.53,1742131,18.2827413204387,18.3884774689796,17.7540605777341,17.8117348405746,1812383.11253451,0.0,1.0
2015-02-27,19.03,19.27,18.97,19.18,836121,18.2923536975788,18.5230507489408,18.2346794347383,18.4365393546801,869837.9056658,0.0,1.0
2015-03-02,19.0,19.14,18.71,18.78,1008492,18.2635165661586,18.3980898461197,17.9847576290961,18.0520442690767,1049159.83351777,0.0,1.0
2015-03-03,18.83,19.044,18.7,18.88,1724055,18.1001061547771,18.3058110255749,17.9751452519561,18.1481680404776,1793578.19077939,0.0,1.0
2015-03-04,18.89,18.91,18.46,18.59,894919,18.1577804176176,18.1770051718978,17.7444482005941,17.8694091034151,931006.957964856,0.0,1.0
2015-03-05,19.14,19.2,18.8,18.97,724044,18.3980898461197,18.4557641089602,18.0712690233569,18.2346794347383,753241.356896776,0.0,1.0
2015-03-06,18.82,19.146,18.74,19.08,670267,18.0904937776371,18.4038572724038,18.0135947605164,18.3404155832792,697295.778382432,0.0,1.0
2015-03-09,19.1,19.12,18.66,18.81,695904,18.3596403375594,18.3788650918396,17.9366957433957,18.080881400497,723966.600413639,0.0,1.0
2015-03-10,18.78,19.01,18.72,18.8,1179819,18.0520442690767,18.2731289432986,17.9943700062362,18.0712690233569,1227395.66166227,0.0,1.0
2015-03-11,18.82,18.93,18.54,18.85,723045,18.0904937776371,18.196229926178,17.8213472177147,18.1193309090573,752202.07183186,0.0,1.0
2015-03-12,19.17,19.2,18.76,18.85,503845,18.42692697754,18.4557641089602,18.0328195147966,18.1193309090573,524162.746277374,0.0,1.0
2015-03-13,18.91,19.18,18.733,19.1,712977,18.1770051718978,18.4365393546801,18.0068660965183,18.3596403375594,741728.075802288,0.0,1.0
2015-03-16,19.3,19.44,18.96,19.0,717123,18.5518878803611,18.6864611603222,18.2250670575982,18.2635165661586,746041.264870484,0.0,1.0
2015-03-17,19.02,19.26,18.84,19.26,700969,18.2827413204387,18.5134383718007,18.1097185319172,18.5134383718007,729235.848515527,0.0,1.0
2015-03-18,19.53,19.54,18.76,19.02,1230830,18.772972554583,18.7825849317231,18.0328195147966,18.2827413204387,1280463.70014703,0.0,1.0
2015-03-19,19.72,19.74,19.26,19.53,641181,18.9556077202446,18.9748324745247,18.5134383718007,18.772972554583,667036.87408007,0.0,1.0
2015-03-20,19.18,19.92,18.99,19.81,1066512,18.4365393546801,19.1478552630462,18.2539041890185,19.0421191145053,1109519.51266317,0.0,1.0
2015-03-23,19.14,19.3,18.86,19.09,292024,18.3980898461197,18.5518878803611,18.1289432861974,18.3500279604193,303799.981777936,0.0,1.0
2015-03-24,18.76,19.24,17.95,19.17,546431,18.0328195147966,18.4942136175206,17.2542169664498,18.42692697754,568466.043348831,0.0,1.0
2015-03-25,18.46,18.89,18.4,18.82,874346,17.7444482005941,18.1577804176176,17.6867739377536,18.0904937776371,909604.343710142,0.0,1.0
2015-03-26,18.25,18.538,18.15,18.43,447523,17.5425882806523,17.8194247422867,17.4464645092515,17.7156110691738,465569.539644711,0.0,1.0
2015-03-27,18.3,18.418,18.03,18.27,721095,17.5906501663527,17.7040762166057,17.3311159835705,17.5618130349325,750173.437320771,0.0,1.0
2015-03-30,18.75,18.79,18.16,18.42,1581789,18.0232071376565,18.0616566462168,17.4560768863915,17.7059986920337,1645575.25880249,0.0,1.0
2015-03-31,18.47,18.728,18.29,18.72,708208,17.7540605777341,18.0020599079483,17.5810377892126,17.9943700062362,736766.764015933,0.0,1.0
2015-04-01,18.61,18.68,18.02,18.5,1222390,17.8886338576953,17.9559204976759,17.3215036064304,17.7828977091544,1271683.35385287,0.0,1.0
2015-04-02,18.86,18.99,18.54,18.61,765402,18.1289432861974,18.2539041890185,17.8213472177147,17.8886338576953,796267.134388939,0.0,1.0
2015-04-06,20.15,20.31,19.26,19.55,1736629,19.3689399372682,19.5227379715095,18.5134383718007,18.7921973088632,1806659.24223706,0.0,1.0
2015-04-07,19.85,20.345,19.63,20.17,1060208,19.0805686230657,19.5563812914998,18.8690963259838,19.3881646915483,1102961.3014027,0.0,1.0
2015-04-08,19.57,19.98,19.53,19.92,976334,18.8114220631433,19.2055295258867,18.772972554583,19.1478552630462,1015705.0496164,0.0,1.0
2015-04-09,19.56,19.78,19.32,19.55,380052,18.8018096860032,19.0132819830851,18.5711126346412,18.7921973088632,395377.745235557,0.0,1.0
2015-04-10,20.18,20.21,19.27,19.64,926004,19.3977770686884,19.4266142001087,18.5230507489408,18.8787087031239,963345.472722433,0.0,1.0
2015-04-13,19.78,20.2,19.7,20.2,517435,19.0132819830851,19.4170018229686,18.9363829659644,19.4170018229686,538300.768331596,0.0,1.0
2015-04-14,19.67,19.94,19.47,19.77,556956,18.9075458345442,19.1670800173264,18.7152982917425,19.003669605945,579415.468081773,0.0,1.0
2015-04-15,19.93,20.0,19.68,19.76,417365,19.1574676401863,19.2247542801669,18.9171582116842,18.9940572288049,434195.406523944,0.0,1.0
2015-04-16,19.93,19.99,19.6401,19.84,516077,19.1574676401863,19.2151419030268,18.8788048268953,19.0709562459256,536888.006451565,0.0,1.0
2015-04-17,19.61,19.962,19.47,19.79,365841,18.8498715717037,19.1882272470346,18.7152982917425,19.0228943602252,380593.681113955,0.0,1.0
2015-04-20,19.62,19.946,19.55,19.69,255678,18.8594839488437,19.1728474436105,18.7921973088632,18.9267705888243,265988.315141972,0.0,1.0
2015-04-21,19.73,19.924,19.48,19.73,802151,18.9652200973847,19.1517002139023,18.7249106688826,18.9652200973847,834498.052157194,0.0,1.0
2015-04-22,19.38,19.998,19.24,19.63,680393,18.6287868974817,19.2228318047389,18.4942136175206,18.8690963259838,707830.113284646,0.0,1.0
2015-04-23,19.32,19.556,19.21,19.31,200879,18.5711126346412,18.7979647351472,18.4653764861003,18.5615002575011,208979.52407874,0.0,1.0
2015-04-24,19.47,19.6,19.17,19.35,561944,18.7152982917425,18.8402591945636,18.42692697754,18.5999497660615,584604.611128607,0.0,1.0
2015-04-27,18.99,19.694,18.91,19.55,440051,18.2539041890185,18.9306155396804,18.1770051718978,18.7921973088632,457796.228328364,0.0,1.0
2015-04-28,19.32,19.345,18.9,19.02,589245,18.5711126346412,18.5951435774914,18.1673927947577,18.2827413204387,613006.534609279,0.0,1.0
2015-04-29,19.21,19.35,18.85,19.22,496167,18.4653764861003,18.5999497660615,18.1193309090573,18.4749888632404,516175.127930626,0.0,1.0
2015-04-30,18.96,19.35,18.84,19.15,611499,18.2250670575982,18.5999497660615,18.1097185319172,18.4077022232598,636157.935845089,0.0,1.0
2015-05-01,19.535,19.57,19.0,19.06,696006,18.777778743153,18.8114220631433,18.2635165661586,18.3211908289991,724072.713603451,0.0,1.0
2015-05-04,19.48,19.74,19.36,19.59,575284,18.7249106688826,18.9748324745247,18.6095621432016,18.8306468174235,598482.551835252,0.0,1.0
2015-05-05,19.19,19.48,18.86,19.42,996024,18.4461517318201,18.7249106688826,18.1289432861974,18.6672364060421,1036189.05655147,0.0,1.0
2015-05-06,19.78,19.84,18.93,19.33,1353232,19.0132819830851,19.0709562459256,18.196229926178,18.5807250117813,1407801.60857094,0.0,1.0
2015-05-07,21.23,21.26,19.55,20.23,1357049,20.4070766683972,20.4359137998174,18.7921973088632,19.4458389543888,1411772.53058572,0.0,1.0
2015-05-08,21.46,21.64,20.64,21.25,1204502,20.6281613426191,20.8011841311406,19.8399464171322,20.4263014226773,1253074.01327113,0.0,1.0
2015-05-11,21.04,21.49,21.03,21.47,1038028,20.2244415027356,20.6569984740393,20.2148291255955,20.6377737197592,1079886.88424577,0.0,1.0
2015-05-12,20.9,21.23,20.75,20.87,633012,20.0898682227744,20.4070766683972,19.9456825656732,20.0610310913542,658538.455966684,0.0,1.0
2015-05-13,20.88,21.04,20.74,21.0,369006,20.0706434684943,20.2244415027356,19.9360701885331,20.1859919941753,383886.310974265,0.0,1.0
2015-05-14,21.17,21.18,20.745,20.99,334480,20.3494024055567,20.3590147826968,19.9408763771031,20.1763796170352,347968.036548653,0.0,1.0
2015-05-15,21.52,21.6,21.12,21.21,710155,20.6858356054596,20.7627346225803,20.3013405198563,20.387851914117,738792.277550852,0.0,1.0
2015-05-18,21.85,21.91,21.38,21.52,547443,21.0030440510823,21.0607183139228,20.5512623254984,20.6858356054596,569518.85264382,0.0,1.0
2015-05-19,21.82,21.94,21.52,21.8,428295,20.9742069196621,21.0895554453431,20.6858356054596,20.9549821653819,445566.163039959,0.0,1.0
2015-05-20,22.21,22.32,21.57,21.83,556601,21.3490896281254,21.4548257766663,20.73389749116,20.9838192968022,579046.152568215,0.0,1.0
2015-05-21,19.04,20.03,18.84,19.99,6654136,18.3019660747189,19.2535914115872,18.1097185319172,19.2151419030268,6922466.63133135,0.0,1.0
2015-05-22,19.6,19.7,18.91,19.06,3801889,18.8402591945636,18.9363829659644,18.1770051718978,18.3211908289991,3955201.65781488,0.0,1.0
2015-05-26,19.76,19.76,19.22,19.54,863726,18.9940572288049,18.9940572288049,18.4749888632404,18.7825849317231,898556.088065123,0.0,1.0
2015-05-27,19.93,20.13,19.6801,19.89,1304090,19.1574676401863,19.349715182988,18.9172543354556,19.119018131626,1356677.93824065,0.0,1.0
2015-05-28,19.9,20.05,19.73,19.92,486193,19.1286305087661,19.2728161658673,18.9652200973847,19.1478552630462,505798.92248774,0.0,1.0
2015-05-29,19.84,20.02,19.7,19.87,1124901,19.0709562459256,19.2439790344471,18.9363829659644,19.0997933773458,1170263.07187759,0.0,1.0
2015-06-01,19.84,20.22,19.8,19.96,893357,19.0709562459256,19.4362265772487,19.0325067373652,19.1863047716066,929381.969705199,0.0,1.0
2015-06-02,20.05,20.16,19.74,19.81,649118,19.2728161658673,19.3785523144082,18.9748324745247,19.0421191145053,675293.936702909,0.0,1.0
2015-06-03,20.45,20.53,20.06,20.18,931377,19.6573112514707,19.7342102685913,19.2824285430074,19.3977770686884,968935.141044531,0.0,1.0
2015-06-04,20.59,20.67,20.34,20.39,1028343,19.7918845314318,19.8687835485525,19.5515751029297,19.5996369886302,1069811.33284069,0.0,1.0
2015-06-05,20.54,20.61,20.23,20.61,834305,19.7438226457314,19.811109285712,19.4458389543888,19.811109285712,867948.674757009,0.0,1.0
2015-06-08,20.23,20.58,20.1,20.53,627180,19.4458389543888,19.7822721542917,19.3208780515677,19.7342102685913,652471.278290435,0.0,1.0
2015-06-09,20.33,20.4,20.07,20.25,522047,19.5419627257897,19.6092493657702,19.2920409201475,19.465063708669,543098.749031675,0.0,1.0
2015-06-10,20.47,20.5,20.25,20.35,578356,19.6765360057508,19.7053731371711,19.465063708669,19.5611874800698,601678.431434266,0.0,1.0
2015-06-11,21.0,21.0,20.46,20.51,618956,20.1859919941753,20.1859919941753,19.6669236286107,19.7149855143112,643915.642280578,0.0,1.0
2015-06-12,20.51,20.97,20.49,20.97,971859,19.7149855143112,20.157154862755,19.695760760031,20.157154862755,1011049.59349479,0.0,1.0
2015-06-15,20.25,20.4,20.08,20.31,578668,19.465063708669,19.6092493657702,19.3016532972876,19.5227379715095,602003.01295604,0.0,1.0
2015-06-16,20.56,20.72,20.19,20.26,453732,19.7630474000116,19.9168454342529,19.4073894458285,19.4746760858091,472028.919993104,0.0,1.0
2015-06-17,20.68,20.84,20.4801,20.57,425076,19.8783959256926,20.0321939599339,19.6862445066623,19.7726597771517,442217.355608572,0.0,1.0
2015-06-18,20.89,21.06,20.72,20.83,516501,20.0802558456343,20.2436662570158,19.9168454342529,20.0225815827938,537329.104417054,0.0,1.0
2015-06-19,20.86,21.03,20.71,20.96,886867,20.0514187142141,20.2148291255955,19.9072330571128,20.1475424856149,922630.257922131,0.0,1.0
2015-06-22,21.13,21.22,20.88,20.98,560139,20.3109528969963,20.3974642912571,20.0706434684943,20.1667672398951,582726.823799111,0.0,1.0
2015-06-23,21.18,21.26,21.0,21.12,290816,20.3590147826968,20.4359137998174,20.1859919941753,20.3013405198563,302543.268706449,0.0,1.0
2015-06-24,20.79,21.16,20.76,21.15,333757,19.9841320742335,20.3397900284166,19.9552949428133,20.3301776512765,347215.881291464,0.0,1.0
2015-06-25,20.78,20.9,20.65,20.79,296893,19.9745196970934,20.0898682227744,19.8495587942723,19.9841320742335,308865.326103323,0.0,1.0
2015-06-26,20.89,21.01,20.65,20.83,929662,20.0802558456343,20.1956043713153,19.8495587942723,20.0225815827938,967150.983000164,0.0,1.0
2015-06-29,20.37,20.84,20.345,20.68,658875,19.58041223435,20.0321939599339,19.5563812914998,19.8783959256926,685444.391536098,0.0,1.0
2015-06-30,20.41,20.64,20.4,20.6,651115,19.6188617429103,19.8399464171322,19.6092493657702,19.8014969085719,677371.466507345,0.0,1.0
2015-07-01,20.56,20.86,20.3,20.57,873500,19.7630474000116,20.0514187142141,19.5131255943694,19.7726597771517,908724.228429946,0.0,1.0
2015-07-02,20.37,20.61,20.18,20.61,299823,19.58041223435,19.811109285712,19.3977770686884,19.811109285712,311913.479496911,0.0,1.0
2015-07-06,20.48,20.585,20.13,20.21,693917,19.6861483828909,19.7870783428618,19.349715182988,19.4266142001087,721899.473863107,0.0,1.0
2015-07-07,20.65,20.66,20.13,20.48,462973,19.8495587942723,19.8591711714124,19.349715182988,19.6861483828909,481642.566924898,0.0,1.0
2015-07-08,20.08,20.54,20.06,20.52,432188,19.3016532972876,19.7438226457314,19.2824285430074,19.7245978914512,449616.149784409,0.0,1.0
2015-07-09,20.2,20.38,20.025,20.35,355479,19.4170018229686,19.5900246114901,19.2487852230171,19.5611874800698,369813.829419632,0.0,1.0
2015-07-10,20.53,20.58,20.15,20.42,260791,19.7342102685913,19.7822721542917,19.3689399372682,19.6284741200504,271307.498862593,0.0,1.0
2015-07-13,20.96,20.98,20.45,20.64,323452,20.1475424856149,20.1667672398951,19.6573112514707,19.8399464171322,336495.328144389,0.0,1.0
2015-07-14,21.34,21.36,20.95,21.03,269281,20.5128128169381,20.5320375712183,20.1379301084748,20.2148291255955,280139.861426267,0.0,1.0
2015-07-15,21.01,21.63,20.94,21.48,331300,20.1956043713153,20.7915717540005,20.1283177313348,20.6473860968993,344659.801807489,0.0,1.0
2015-07-16,21.16,21.17,20.89,21.16,527938,20.3397900284166,20.3494024055567,20.0802558456343,20.3397900284166,549227.305905952,0.0,1.0
2015-07-17,21.1,21.21,20.99,21.08,271463,20.2821157655761,20.387851914117,20.1763796170352,20.2628910112959,282409.851427909,0.0,1.0
2015-07-20,20.97,21.18,20.87,21.17,296419,20.157154862755,20.3590147826968,20.0610310913542,20.3494024055567,308372.211868319,0.0,1.0
2015-07-21,20.74,21.07,20.71,20.93,719212,19.9360701885331,20.2532786341558,19.9072330571128,20.1187053541947,748214.504610828,0.0,1.0
2015-07-22,21.33,21.35,20.69,20.73,681870,20.503200439798,20.5224251940782,19.8880083028327,19.926457811393,709366.673886123,0.0,1.0
2015-07-23,21.41,21.48,21.26,21.44,379561,20.5800994569187,20.6473860968993,20.4359137998174,20.6089365883389,394866.945468917,0.0,1.0
2015-07-24,21.06,21.51,21.0,21.32,393371,20.2436662570158,20.6762232283195,20.1859919941753,20.4935880626579,409233.839109005,0.0,1.0
2015-07-27,20.7,20.99,20.58,20.99,356800,19.8976206799727,20.1763796170352,19.7822721542917,20.1763796170352,371188.099260224,0.0,1.0
2015-07-28,20.59,20.95,20.36,20.85,1441645,19.7918845314318,20.1379301084748,19.5707998572099,20.041806337074,1499779.89730383,0.0,1.0
2015-07-29,20.51,20.75,20.43,20.59,615919,19.7149855143112,19.9456825656732,19.6380864971905,19.7918845314318,640756.174070228,0.0,1.0
2015-07-30,20.69,20.97,20.46,20.47,1389451,19.8880083028327,20.157154862755,19.6669236286107,19.6765360057508,1445481.15388233,0.0,1.0
2015-07-31,21.05,21.23,20.65,20.65,1157318,20.2340538798757,20.4070766683972,19.8495587942723,19.8495587942723,1203987.30005505,0.0,1.0
2015-08-03,21.46,21.48,21.0,21.1,1032124,20.6281613426191,20.6473860968993,20.1859919941753,20.2821157655761,1073744.80314142,0.0,1.0
2015-08-04,21.16,21.46,20.92,21.36,1519597,20.3397900284166,20.6281613426191,20.1090929770546,20.5320375712183,1580875.34212875,0.0,1.0
2015-08-05,21.25,21.73,21.08,21.3,781062,20.4263014226773,20.8876955254013,20.2628910112959,20.4743633083778,812558.630001091,0.0,1.0
2015-08-06,20.02,21.5,19.48,21.5,1341432,19.2439790344471,20.6666108511794,18.7249106688826,20.6666108511794,1395525.76896536,0.0,1.0
2015-08-07,19.82,20.615,19.516,20.02,548050,19.0517314916454,19.815915474282,18.7595152265869,19.2439790344471,570150.330155733,0.0,1.0
2015-08-10,20.18,20.23,19.84,19.84,522811,19.3977770686884,19.4458389543888,19.0709562459256,19.0709562459256,543893.557629868,0.0,1.0
2015-08-11,19.9,20.28,19.57,19.9,798477,19.1286305087661,19.4939008400892,18.8114220631433,19.1286305087661,830675.89667322,0.0,1.0
2015-08-12,20.02,20.085,19.5,19.77,829476,19.2439790344471,19.3064594858576,18.7441354231627,19.003669605945,862924.943447233,0.0,1.0
2015-08-13,20.13,20.23,19.93,19.95,457906,19.349715182988,19.4458389543888,19.1574676401863,19.1766923944665,476371.23817223,0.0,1.0
2015-08-14,20.14,20.195,19.78,20.08,496484,19.3593275601281,19.4121956343985,19.0132819830851,19.3016532972876,516504.911079351,0.0,1.0
2015-08-17,20.37,20.4,20.07,20.14,370816,19.58041223435,19.6092493657702,19.2920409201475,19.3593275601281,385769.299930715,0.0,1.0
2015-08-18,20.12,20.571,19.99,20.38,433752,19.3401028058479,19.7736210148657,19.2151419030268,19.5900246114901,451243.218694845,0.0,1.0
2015-08-19,20.1,20.17,19.7,19.98,581156,19.3208780515677,19.3881646915483,18.9363829659644,19.2055295258867,604591.342527116,0.0,1.0
2015-08-20,19.51,20.215,19.5,19.96,668179,18.7537478003028,19.4314203886787,18.7441354231627,19.1863047716066,695123.578967481,0.0,1.0
2015-08-21,19.07,19.51,19.03,19.47,405179,18.3308032061391,18.7537478003028,18.2923536975788,18.7152982917425,421518.001317709,0.0,1.0
2015-08-24,18.32,18.885,17.83,18.26,861566,17.6098749206329,18.1529742290476,17.1388684407688,17.5522006577924,896308.985222067,0.0,1.0
2015-08-25,18.15,18.89,18.11,18.89,661368,17.4464645092515,18.1577804176176,17.4080150006911,18.1577804176176,688037.922734123,0.0,1.0
2015-08-26,18.52,18.8099,18.17,18.53,698700,17.8021224634346,18.0807852767256,17.4656892635316,17.8117348405746,726875.350204926,0.0,1.0
2015-08-27,18.73,18.88,18.37,18.6,685786,18.0039823833763,18.1481680404776,17.6579368063333,17.8790214805552,713440.588114551,0.0,1.0
2015-08-28,18.58,18.7,18.28,18.62,666740,17.8597967262751,17.9751452519561,17.5714254120726,17.8982462348354,693626.550730832,0.0,1.0
2015-08-31,18.38,18.71,18.25,18.62,383682,17.6675491834734,17.9847576290961,17.5425882806523,17.8982462348354,399154.126402357,0.0,1.0
2015-09-01,17.83,18.18,17.73,18.06,591365,17.1388684407688,17.4753016406717,17.042744669368,17.3599531149907,615212.024436721,0.0,1.0
2015-09-02,18.1,18.294,17.72,18.03,931033,17.3984026235511,17.5848827400687,17.0331322922279,17.3311159835705,968577.269110265,0.0,1.0
2015-09-03,18.0,18.2,17.955,18.05,755893,17.3022788521502,17.4945263949519,17.2590231550198,17.3503407378506,786374.680252546,0.0,1.0
2015-09-04,17.81,18.07,17.68,17.88,428192,17.1196436864886,17.3695654921308,16.9946827836675,17.1869303264692,445459.009524759,0.0,1.0
2015-09-08,18.08,18.17,17.89,18.17,740230,17.3791778692709,17.4656892635316,17.1965427036093,17.4656892635316,770080.063664224,0.0,1.0
2015-09-09,18.12,18.33,17.9,18.1,1279530,17.4176273778312,17.619487297773,17.2061550807494,17.3984026235511,1331127.5466548,0.0,1.0
2015-09-10,18.02,18.23,17.96,18.14,513831,17.3215036064304,17.5233635263721,17.2638293435899,17.4368521321114,534551.435624943,0.0,1.0
2015-09-11,18.1,18.14,17.75,17.97,602036,17.3984026235511,17.4368521321114,17.0619694236481,17.27344172073,626313.336676646,0.0,1.0
2015-09-14,18.0,18.13,17.9,18.13,570759,17.3022788521502,17.4272397549713,17.2061550807494,17.4272397549713,593775.079444131,0.0,1.0
2015-09-15,18.16,18.21,17.82,17.91,545077,17.4560768863915,17.504138772092,17.1292560636287,17.2157674578895,567057.442770363,0.0,1.0
2015-09-16,18.28,18.34,18.04,18.18,396357,17.5714254120726,17.6290996749131,17.3407283607105,17.4753016406717,412340.250724451,0.0,1.0
2015-09-17,18.36,18.54,18.16,18.16,286774,17.6483244291932,17.8213472177147,17.4560768863915,17.4560768863915,298338.273478844,0.0,1.0
2015-09-18,17.91,18.48,17.86,18.14,660426,17.2157674578895,17.7636729548742,17.167705572189,17.4368521321114,687057.936216457,0.0,1.0
2015-09-21,17.97,18.27,17.84,18.12,410764,17.27344172073,17.5618130349325,17.1484808179089,17.4176273778312,427328.218622551,0.0,1.0
2015-09-22,17.76,17.8,17.51,17.8,445644,17.0715818007882,17.1100313093485,16.8312723722861,17.1100313093485,463614.768236332,0.0,1.0
2015-09-23,17.67,17.94,17.54,17.8,454514,16.9850704065275,17.2446045893097,16.8601095037064,17.1100313093485,472842.454448321,0.0,1.0
2015-09-24,17.39,17.61,17.28,17.61,244652,16.7159238466051,16.927396143687,16.6101876980642,16.927396143687,254517.687388487,0.0,1.0
2015-09-25,17.06,17.6,16.82,17.51,384476,16.3987154009824,16.9177837665469,16.1680183496204,16.8312723722861,399980.144762257,0.0,1.0
2015-09-28,16.51,17.12,16.3,16.98,605653,15.8700346582778,16.4563896638229,15.668174738336,16.3218163838617,630076.193613374,0.0,1.0
2015-09-29,16.46,17.0,16.34,16.51,593733,15.8219727725774,16.3410411381419,15.7066242468964,15.8700346582778,617675.514960958,0.0,1.0
2015-09-30,16.43,16.755,16.22,16.53,996595,15.7931356411571,16.1055378982098,15.5912757212154,15.8892594125579,1036783.08234934,0.0,1.0
2015-10-01,16.31,16.44,16.11,16.38,754596,15.6777871154761,15.8027480182972,15.4855395726744,15.7450737554567,785025.378221322,0.0,1.0
2015-10-02,16.84,16.84,15.778,16.06,511936,16.1872431039005,16.1872431039005,15.1664086516237,15.437477686974,532580.01901032,0.0,1.0
2015-10-05,17.12,17.26,16.83,16.83,542288,16.4563896638229,16.590962943784,16.1776307267605,16.1776307267605,564155.975256804,0.0,1.0
2015-10-06,17.4,17.46,16.75,16.96,1212824,16.7255362237452,16.7832104865857,16.1007317096398,16.3025916295815,1261731.60116923,0.0,1.0
2015-10-07,17.79,17.84,16.16,17.57,560677,17.1004189322085,17.1484808179089,15.5336014583749,16.8889466351266,583286.518859092,0.0,1.0
2015-10-08,17.71,17.98,17.4,17.77,390012,17.0235199150878,17.28305409787,16.7255362237452,17.0811941779283,405739.386122977,0.0,1.0
2015-10-09,17.83,17.95,17.63,17.76,290227,17.1388684407688,17.2542169664498,16.9466208979671,17.0715818007882,301930.517051561,0.0,1.0
2015-10-12,17.86,17.93,17.68,17.76,312441,17.167705572189,17.2349922121696,16.9946827836675,17.0715818007882,325040.30527176,0.0,1.0
2015-10-13,17.57,18.3,16.61,17.82,373671,16.8889466351266,17.5906501663527,15.9661584296786,17.1292560636287,388739.428920031,0.0,1.0
2015-10-14,17.44,17.81,17.31,17.65,703465,16.7639857323055,17.1196436864886,16.6390248294845,16.9658456522473,731832.500689725,0.0,1.0
2015-10-15,17.91,17.92,17.225,17.44,485897,17.2157674578895,17.2253798350295,16.5573196237937,16.7639857323055,505490.98617221,0.0,1.0
2015-10-16,18.05,18.34,17.85,17.92,453909,17.3503407378506,17.6290996749131,17.158093195049,17.2253798350295,472213.057587189,0.0,1.0
2015-10-19,18.16,18.65,17.78,17.98,441313,17.4560768863915,17.9270833662556,17.0908065550684,17.28305409787,459109.118970929,0.0,1.0
2015-10-20,18.25,18.43,18.02,18.13,545232,17.5425882806523,17.7156110691738,17.3215036064304,17.4272397549713,567218.693205858,0.0,1.0
2015-10-21,17.94,18.46,17.58,18.32,349987,17.2446045893097,17.7444482005941,16.8985590122667,17.6098749206329,364100.362376087,0.0,1.0
2015-10-22,17.9,18.18,17.14,17.98,395700,17.2061550807494,17.4753016406717,16.475614418103,17.28305409787,411656.756943022,0.0,1.0
2015-10-23,18.35,18.52,17.85,18.13,364544,17.6387120520531,17.8021224634346,17.158093195049,17.4272397549713,379244.379082733,0.0,1.0
2015-10-26,18.29,18.65,18.04,18.24,379212,17.5810377892126,17.9270833662556,17.3407283607105,17.5329759035122,394503.871907702,0.0,1.0
2015-10-27,18.255,18.45,16.99,18.25,516820,17.5473944692223,17.734835823454,16.3314287610018,17.5425882806523,537660.968216561,0.0,1.0
2015-10-28,18.23,18.87,17.14,18.24,565020,17.5233635263721,18.1385556633375,16.475614418103,17.5329759035122,587804.652029181,0.0,1.0
2015-10-29,18.31,18.37,17.9,18.19,636484,17.6002625434928,17.6579368063333,17.2061550807494,17.4849140178118,662150.465721816,0.0,1.0
2015-10-30,18.37,18.54,18.22,18.3,619407,17.6579368063333,17.8213472177147,17.513751149232,17.5906501663527,644384.829031607,0.0,1.0
2015-11-02,18.72,18.82,18.5,18.58,702675,17.9943700062362,18.0904937776371,17.7828977091544,17.8597967262751,731010.643631384,0.0,1.0
2015-11-03,18.82,18.94,18.55,18.65,909737,18.0904937776371,18.2058423033181,17.8309595948548,17.9270833662556,946422.499598366,0.0,1.0
2015-11-04,19.35,19.96,18.33,18.89,1924629,18.5999497660615,19.1863047716066,17.619487297773,18.1577804176176,2002240.41561408,0.0,1.0
2015-11-05,20.29,21.24,19.6,20.88,3620354,19.5035132172293,20.4166890455373,18.8402591945636,20.0706434684943,3766346.18808618,0.0,1.0
2015-11-06,20.97,21.09,19.94,20.23,2656749,20.157154862755,20.272503388436,19.1670800173264,19.4458389543888,2763883.44036295,0.0,1.0
2015-11-09,21.09,21.155,20.424,20.94,780790,20.272503388436,20.3349838398465,19.6323190709064,20.1283177313348,812275.661494927,0.0,1.0
2015-11-10,21.14,21.23,20.9,20.96,595905,20.3205652741364,20.4070766683972,20.0898682227744,20.1475424856149,619935.101708699,0.0,1.0
2015-11-11,20.9,21.19,20.875,21.16,662556,20.0898682227744,20.3686271598368,20.0658372799242,20.3397900284166,689273.829297805,0.0,1.0
2015-11-12,20.83,21.41,20.718,21.2,706459,20.0225815827938,20.5800994569187,19.9149229588249,20.3782395369769,734947.234908292,0.0,1.0
2015-11-13,20.99,21.355,20.87,21.07,574898,20.1763796170352,20.5272313826482,20.0610310913542,20.2532786341558,598080.986234595,0.0,1.0
2015-11-16,21.24,21.31,20.85,21.0,717547,20.4166890455373,20.4839756855178,20.041806337074,20.1859919941753,746482.362835972,0.0,1.0
2015-11-17,21.78,21.915,21.19,21.26,1364458,20.9357574111018,21.0655245024929,20.3686271598368,20.4359137998174,1419480.30140248,0.0,1.0
2015-11-18,22.42,22.461,21.24,21.91,857670,21.5509495480671,21.5903602943414,20.4166890455373,21.0607183139228,892255.877501446,0.0,1.0
2015-11-19,22.26,22.68,21.64,22.45,1057594,21.3971515138258,21.8008713537093,20.8011841311406,21.5797866794874,1100241.89083244,0.0,1.0
2015-11-20,22.21,22.47,22.19,22.25,637924,21.3490896281254,21.5990114337675,21.3298648738452,21.3875391366857,663648.534283852,0.0,1.0
2015-11-23,22.6,22.66,22.206,22.23,559920,21.7239723365886,21.7816465994291,21.3452446772693,21.3683143824055,582498.992538634,0.0,1.0
2015-11-24,22.84,22.95,21.74,22.42,1056092,21.9546693879506,22.0604055364915,20.8973079025414,21.5509495480671,1098679.32209621,0.0,1.0
2015-11-25,22.65,22.9,22.54,22.82,412300,21.772034222289,22.0123436507911,21.6662980737481,21.9354446336704,428926.158422058,0.0,1.0
2015-11-27,22.64,22.8,22.55,22.71,319564,21.7624218451489,21.9162198793903,21.6759104508882,21.8297084851295,332450.54302689,0.0,1.0
2015-11-30,22.64,22.82,22.33,22.63,781289,21.7624218451489,21.9354446336704,21.4644381538063,21.7528094680089,812794.78386469,0.0,1.0
2015-12-01,22.46,22.81,22.15,22.7,1961085,21.5893990566274,21.9258322565304,21.2914153652848,21.8200961079894,2040166.51804298,0.0,1.0
2015-12-02,22.27,22.662,22.17,22.55,1366211,21.4067638909658,21.7835690748571,21.310640119565,21.6759104508882,1421303.99181169,0.0,1.0
2015-12-03,21.9,22.48,21.63,22.32,709889,21.0511059367828,21.6086238109076,20.7915717540005,21.4548257766663,738515.55099703,0.0,1.0
2015-12-04,22.22,22.83,21.86,21.9,669006,21.3587020052654,21.9450570108105,21.0126564282224,21.0511059367828,695983.928065262,0.0,1.0
2015-12-07,22.12,22.19,21.955,22.13,950792,21.2625782338646,21.3298648738452,21.1039740110532,21.2721906110047,989133.058497271,0.0,1.0
2015-12-08,22.07,22.31,21.4757,22.06,1810890,21.2145163481642,21.4452133995262,20.643252774729,21.2049039710241,1883914.84604637,0.0,1.0
2015-12-09,22.27,22.59,21.98,22.01,812477,21.4067638909658,21.7143599594485,21.1280049539034,21.1568420853237,845240.45213747,0.0,1.0
2015-12-10,22.48,22.62,21.98,22.21,926033,21.6086238109076,21.7431970908688,21.1280049539034,21.3490896281254,963375.642158752,0.0,1.0
2015-12-11,22.31,22.42,22.0,22.19,618792,21.4452133995262,21.5509495480671,21.1472297081836,21.3298648738452,643745.02891657,0.0,1.0
2015-12-14,22.51,22.59,22.24,22.36,760458,21.6374609423279,21.7143599594485,21.3779267595456,21.4932752852266,791123.765659278,0.0,1.0
2015-12-15,23.11,23.24,22.51,22.67,1036708,22.2142035707329,22.3391644735539,21.6374609423279,21.7912589765692,1078513.65473057,0.0,1.0
2015-12-16,23.52,23.65,23.165,23.17,600979,22.6083110334763,22.7332719362974,22.2670716450033,22.2718778335734,625213.712739097,0.0,1.0
2015-12-17,23.47,24.01,23.45,23.54,897777,22.5602491477759,23.0793175133404,22.5410243934957,22.6275357877564,933980.20793034,0.0,1.0
2015-12-18,23.31,23.93,23.13,23.56,1189409,22.4064511135345,23.0024184962197,22.233428325013,22.6467605420366,1237372.38215528,0.0,1.0
2015-12-21,23.63,23.84,23.39,23.39,634225,22.7140471820172,22.915907101959,22.4833501306552,22.4833501306552,659800.370665121,0.0,1.0
2015-12-22,23.95,24.09,23.64,23.64,906813,23.0216432504999,23.156216530461,22.7236595591573,22.7236595591573,943380.588157121,0.0,1.0
2015-12-23,24.16,24.33,23.96,24.01,669923,23.2235031704416,23.386913581823,23.03125562764,23.0793175133404,696937.90644817,0.0,1.0
2015-12-24,24.35,24.44,24.045,24.22,368680,23.4061383361032,23.492649730364,23.1129608333307,23.2811774332821,383547.164897027,0.0,1.0
2015-12-28,24.34,24.48,24.24,24.32,751453,23.3965259589631,23.5310992389243,23.3004021875623,23.377301204683,781755.635519599,0.0,1.0
2015-12-29,24.78,24.85,24.4,24.53,732412,23.8194705531268,23.8867571931074,23.4542002218036,23.5791611246247,761946.799762833,0.0,1.0
2015-12-30,24.96,25.23,24.51,24.84,1299123,23.9924933416483,24.2520275244306,23.5599363703445,23.8771448159673,1351510.64202702,0.0,1.0
2015-12-31,24.27,24.97,24.245,24.81,1502158,23.3292393189825,24.0021057187884,23.3052083761323,23.848307684547,1562733.10764725,0.0,1.0
2016-01-04,23.66,23.99,23.36,23.89,1726650,22.7428843134375,23.0600927590602,22.4545129992349,22.9639689876594,1796277.83516722,0.0,1.0
2016-01-05,24.0,24.21,23.71,23.77,2279088,23.0697051362003,23.271565056142,22.7909461991379,22.8486204619784,2370993.1131356,0.0,1.0
2016-01-06,23.67,24.14,23.59,23.9,5453876,22.7524966905775,23.2042784161615,22.6755976734569,22.9735813647995,5673805.6783659,0.0,1.0
2016-01-07,22.63,23.57,22.61,23.27,2445707,21.7528094680089,22.6563729191767,21.7335847137287,22.3680016049742,2544331.08934255,0.0,1.0
2016-01-08,22.51,23.08,22.415,22.76,1848839,21.6374609423279,22.1853664393126,21.5461433594971,21.8777703708299,1923394.15428299,0.0,1.0
2016-01-11,22.28,22.9382,22.05,22.49,1651363,21.4163762681059,22.0490629314662,21.195291593884,21.6182361880477,1717954.85750746,0.0,1.0
2016-01-12,22.78,23.12,22.31,22.35,2033236,21.8969951251101,22.2238159478729,21.4452133995262,21.4836629080865,2115227.03527876,0.0,1.0
2016-01-13,22.34,23.315,21.9268,22.89,1483454,21.4740505309464,22.4112573021046,21.0768671075182,22.002731273651,1543274.86154702,0.0,1.0
2016-01-14,22.59,22.83,22.16,22.39,1182815,21.7143599594485,21.9450570108105,21.3010277424249,21.5221124166469,1230512.47653162,0.0,1.0
2016-01-15,22.39,22.58,21.92,22.17,1258201,21.5221124166469,21.7047475823084,21.0703306910629,21.310640119565,1308938.44640502,0.0,1.0
2016-01-19,22.42,22.83,22.11,22.6,738643,21.5509495480671,21.9450570108105,21.2529658567245,21.7239723365886,768429.067269813,0.0,1.0
2016-01-20,22.21,22.51,21.72,22.21,1446965,21.3490896281254,21.6374609423279,20.8780831482613,21.3490896281254,1505314.42838024,0.0,1.0
2016-01-21,21.95,22.41,21.93,22.26,1918338,21.0991678224832,21.541337170927,21.079943068203,21.3971515138258,1995695.72858368,0.0,1.0
2016-01-22,23.04,23.08,22.08,22.17,1116015,22.1469169307523,22.1853664393126,21.2241287253043,21.310640119565,1161018.74045936,0.0,1.0
2016-01-25,23.19,23.49,23.12,23.47,1768111,22.2911025878535,22.579473902056,22.2238159478729,22.5602491477759,1839410.76617459,0.0,1.0
2016-01-26,23.16,23.364,22.91,23.19,834176,22.2622654564333,22.458357950091,22.0219560279312,22.2911025878535,867814.472781659,0.0,1.0
2016-01-27,22.86,23.325,22.72,22.98,445422,21.9738941422308,22.4208696792447,21.8393208622696,22.0892426679118,463383.815999683,0.0,1.0
2016-01-28,21.96,22.93,21.86,22.91,760087,21.1087801996233,22.0411807822114,21.0126564282224,22.0219560279312,790737.804939476,0.0,1.0
2016-01-29,22.33,22.37,21.92,21.92,1030624,21.4644381538063,21.5028876623667,21.0703306910629,21.0703306910629,1072184.31505597,0.0,1.0
2016-02-01,22.32,22.47,21.97,22.25,875063,21.4548257766663,21.5990114337675,21.1183925767633,21.3875391366857,910350.25701499,0.0,1.0
2016-02-02,22.31,22.75,21.98,22.16,1097510,21.4452133995262,21.8681579936899,21.1280049539034,21.3010277424249,1141767.51911179,0.0,1.0
2016-02-03,22.47,22.49,21.88,22.42,680867,21.5990114337675,21.6182361880477,21.0318811825026,21.5509495480671,708323.227519649,0.0,1.0
2016-02-04,22.48,22.65,21.98,22.35,1027369,21.6086238109076,21.772034222289,21.1280049539034,21.4836629080865,1068798.05591053,0.0,1.0
2016-02-05,21.99,22.48,21.95,22.34,1263659,21.1376173310435,21.6086238109076,21.0991678224832,21.4740505309464,1314616.5423853,0.0,1.0
2016-02-08,21.47,21.89,21.06,21.72,951513,20.6377737197592,21.0414935596427,20.2436662570158,20.8780831482613,989883.133103679,0.0,1.0
2016-02-09,21.33,21.745,20.9,21.34,1049495,20.503200439798,20.9021140911115,20.0898682227744,20.5128128169381,1091816.29549638,0.0,1.0
2016-02-10,21.71,21.98,21.1001,21.37,1777383,20.8684707711212,21.1280049539034,20.2822118893475,20.5416499483583,1849056.66319348,0.0,1.0
2016-02-11,23.36,24.99,22.72,24.99,4304315,22.4545129992349,24.0213304730685,21.8393208622696,24.0213304730685,4477888.18236343,0.0,1.0
2016-02-12,23.75,24.18,23.14,24.0,2374792,22.8293957076982,23.2427279247218,22.2430407021531,23.0697051362003,2470556.41428919,0.0,1.0
2016-02-16,24.69,24.86,23.75,24.12,1588865,23.732959158866,23.8963695702475,22.8293957076982,23.1850536618813,1652936.60126428,0.0,1.0
2016-02-17,24.99,25.13,24.515,25.0,1535488,24.0213304730685,24.1559037530297,23.5647425589146,24.0309428502086,1597407.15290606,0.0,1.0
2016-02-18,24.8,25.25,24.735,25.17,1353918,23.838695307407,24.2712522787107,23.7762148559964,24.1943532615901,1408515.27178868,0.0,1.0
2016-02-19,25.43,25.49,23.68,24.82,2962647,24.4442750672322,24.5019493300727,22.7621090677176,23.8579200616871,3082116.89660595,0.0,1.0
2016-02-22,25.56,25.79,25.19,25.79,1602319,24.5692359700533,24.7903206442752,24.2135780158702,24.7903206442752,1666933.13906542,0.0,1.0
2016-02-23,25.42,25.74,25.2,25.38,1268163,24.4346626900921,24.7422587585748,24.2231903930103,24.3962131815318,1319302.16794323,0.0,1.0
2016-02-24,25.4,25.44,24.9303,25.32,2041610,24.415437935812,24.4538874443723,23.9639445815423,24.3385389186913,2123938.72009715,0.0,1.0
2016-02-25,25.58,25.62,24.19,24.19,1168740,24.5884607243335,24.6269102328938,23.2523403018619,23.2523403018619,1215869.8966631,0.0,1.0
2016-02-26,26.1,26.17,25.52,25.61,2111423,25.0883043356178,25.1555909755984,24.530786461493,24.6172978557537,2196566.9565704,0.0,1.0
2016-02-29,25.98,26.315,25.825,26.01,1797811,24.9729558099368,25.2949704441296,24.8239639642655,25.0017929413571,1870308.4302666,0.0,1.0
2016-03-01,27.19,27.27,26.04,26.33,2559907,26.1360534438869,26.2129524610076,25.0306300727773,25.3093890098397,2663136.24891519,0.0,1.0
2016-03-02,27.96,28.05,27.15,27.15,2096048,26.9146559922337,27.0012911510069,26.1349395632741,26.1349395632741,2177456.85090349,0.04,1.0
2016-03-03,28.23,28.23,27.61,27.84,1617769,27.1745614685535,27.1745614685535,26.5777414858931,26.7991424472026,1680601.87182226,0.0,1.0
2016-03-04,28.52,28.92,28.16,28.29,1431030,27.4537192023785,27.838764352482,27.1071785672854,27.232318241069,1486610.07636678,0.0,1.0
2016-03-07,28.96,29.226,28.41,28.46,1125776,27.8772688674924,28.1333238923112,27.3478317861001,27.395962429863,1169500.25179897,0.0,1.0
2016-03-08,28.09,29.0,27.99,28.88,1794075,27.0397956660173,27.9157733825027,26.9435343784914,27.8002598374717,1863755.45778755,0.0,1.0
2016-03-09,27.8,28.1,27.605,28.1,1401988,26.7606379321923,27.0494217947699,26.5729284215168,27.0494217947699,1456440.10799585,0.0,1.0
2016-03-10,28.04,28.27,27.51,27.92,1317727,26.9916650222544,27.2130659835639,26.4814801983672,26.8761514772233,1368906.47722309,0.0,1.0
2016-03-11,28.04,28.44,27.895,28.16,1251380,26.9916650222544,27.3767101723578,26.8520861553418,27.1071785672854,1299982.61207931,0.0,1.0
2016-03-14,28.28,28.53,27.96,28.17,1356669,27.2226921123165,27.4633453311311,26.9146559922337,27.116804696038,1409360.95378464,0.0,1.0
2016-03-15,27.33,28.0208,27.25,28.02,1504575,26.3082098808207,26.9731828550494,26.2312008508,26.9724127647492,1563011.50615259,0.0,1.0
2016-03-16,27.31,27.74,27.0,27.33,1763984,26.2889576233155,26.7028811596767,25.9905476319853,26.3082098808207,1832495.74708411,0.0,1.0
2016-03-17,26.97,27.595,26.67,27.3,1775507,25.9616692457275,26.5633022927642,25.6728853831499,26.2793314945629,1844466.29131447,0.0,1.0
2016-03-18,27.22,27.84,26.66,26.9,1895891,26.2023224645422,26.7991424472026,25.6632592543973,25.8942863444594,1969525.91091248,0.0,1.0
2016-03-21,27.46,27.55,26.96,27.05,1116722,26.4333495546043,26.5199847133776,25.952043116975,26.0386782757482,1160094.601581,0.0,1.0
2016-03-22,27.67,28.08,27.29,27.29,1280941,26.6354982584086,27.0301695372647,26.2697053658103,26.2697053658103,1330691.73800084,0.0,1.0
2016-03-23,27.34,28.13,27.34,27.73,1319691,26.3178360095733,27.0783001810276,26.3178360095733,26.6932550309242,1370946.75743384,0.0,1.0
2016-03-24,27.43,27.8,26.91,27.11,1111598,26.4044711683465,26.7606379321923,25.903912473212,26.0964350482638,1154771.58946295,0.0,1.0
2016-03-28,27.4,27.59,27.19,27.58,1132673,26.3755927820888,26.5584892283879,26.1734440782845,26.5488630996354,1176665.12583844,0.0,1.0
2016-03-29,27.99,28.07,27.34,27.42,897239,26.9435343784914,27.0205434085121,26.3178360095733,26.394845039594,932087.05499483,0.0,1.0
2016-03-30,28.38,28.59,27.86,28.1,973433,27.3189533998423,27.5211021036467,26.8183947047078,27.0494217947699,1011240.36985105,0.0,1.0
2016-03-31,28.0,28.61,27.99,28.32,589691,26.953160507244,27.5403543611518,26.9435343784914,27.2611966273268,612594.133276592,0.0,1.0
2016-04-01,29.26,29.38,27.78,27.9,1631829,28.16605273007,28.281566275101,26.7413856746871,26.8568992197181,1695207.95113137,0.0,1.0
2016-04-04,29.44,29.72,29.3,29.4,1596753,28.3393230476166,28.608854652689,28.2045572450803,28.3008185326062,1658769.62696021,0.0,1.0
2016-04-05,28.56,28.76,28.0,28.1,1654048,27.4922237173889,27.6847462924406,26.953160507244,27.0494217947699,1718289.91956445,0.0,1.0
2016-04-06,29.39,29.44,28.59,28.67,1379101,28.2911924038536,28.3393230476166,27.5211021036467,27.5981111336674,1432664.19496971,0.0,1.0
2016-04-07,28.92,29.65,28.775,29.33,1188822,27.838764352482,28.5414717514209,27.6991854855695,28.2334356313381,1234994.90870667,0.0,1.0
2016-04-08,29.03,29.295,28.84,29.2,829368,27.9446517687605,28.1997441807041,27.7617553224613,28.1082959575545,861579.998893217,0.0,1.0
2016-04-11,28.94,29.85,28.88,29.15,925880,27.8580166099872,28.7339943264726,27.8002598374717,28.0601653137915,961840.448842073,0.0,1.0
2016-04-12,28.76,29.23,28.67,29.02,1397789,27.6847462924406,28.1371743438122,27.5981111336674,27.9350256400079,1452078.02214813,0.0,1.0
2016-04-13,29.1,29.2379,28.79,29.02,1234285,28.0120346700286,28.1447789855268,27.7136246786984,27.9350256400079,1282223.65576429,0.0,1.0
2016-04-14,28.79,29.5316,28.775,29.44,1083622,27.7136246786984,28.4274983869903,27.6991854855695,28.3393230476166,1125709.02369113,0.0,1.0
2016-04-15,28.94,29.025,28.58,28.74,1032965,27.8580166099872,27.9398387043842,27.5114759748941,27.6654940349355,1073084.54577067,0.0,1.0
2016-04-18,29.08,29.25,28.86,29.01,744949,27.9927824125234,28.1564266013174,27.7810075799665,27.9253995112553,773882.231525093,0.0,1.0
2016-04-19,28.57,29.12,28.34,28.99,1209100,27.5018498461415,28.0312869275338,27.280448884832,27.9061472537501,1256060.49023086,0.0,1.0
2016-04-20,28.76,28.95,28.43,28.52,1397717,27.6847462924406,27.8676427387398,27.3670840436053,27.4537192023785,1452003.22572493,0.0,1.0
2016-04-21,28.78,29.2,28.46,28.76,780565,27.7039985499458,28.1082959575545,27.395962429863,27.6847462924406,810881.528870277,0.0,1.0
2016-04-22,28.64,28.99,28.42,28.75,705409,27.5692327474096,27.9061472537501,27.3574579148527,27.675120163688,732806.52911526,0.0,1.0
2016-04-25,28.55,28.725,28.47,28.54,1198468,27.4825975886363,27.6510548418066,27.4055885586156,27.4729714598837,1245015.55173766,0.0,1.0
2016-04-26,28.51,28.8,28.4,28.6,979768,27.444093073626,27.723250807451,27.3382056573475,27.5307282323992,1017821.41625383,0.0,1.0
2016-04-27,28.67,28.89,28.43,28.64,1280317,27.5981111336674,27.8098859662243,27.3670840436053,27.5692327474096,1330043.50233306,0.0,1.0
2016-04-28,28.48,29.07,28.41,28.66,968529,27.4152146873682,27.9831562837708,27.3478317861001,27.5884850049148,1006145.90235945,0.0,1.0
2016-04-29,28.3,28.41,27.93,28.34,840613,27.2419443698216,27.3478317861001,26.8857776059759,27.280448884832,873261.745822873,0.0,1.0
2016-05-02,28.76,28.79,28.15,28.47,1733608,27.6847462924406,27.7136246786984,27.0975524385328,27.4055885586156,1800939.96720548,0.0,1.0
2016-05-03,28.08,28.59,27.9,28.5,910765,27.0301695372647,27.5211021036467,26.8568992197181,27.4344669448734,946138.394165173,0.0,1.0
2016-05-04,27.65,27.92,27.55,27.88,1046335,26.6162460009035,26.8761514772233,26.5199847133776,26.837646962213,1086973.82602407,0.0,1.0
2016-05-05,27.2,27.58,26.47,27.0,1882306,26.183070207037,26.5488630996354,25.4803628080982,25.9905476319853,1955413.28022868,0.0,1.0
2016-05-06,27.62,27.725,26.89,27.17,1117789,26.5873676146457,26.6884419665479,25.8846602157068,26.1541918207793,1161203.04301932,0.0,1.0
2016-05-09,27.23,27.71,27.2,27.52,924371,26.2119485932948,26.674002773419,26.183070207037,26.4911063271198,960272.84047241,0.0,1.0
2016-05-10,27.61,27.64,27.04,27.25,1173004,26.5777414858931,26.6066198721509,26.0290521469956,26.2312008508,1218562.55006431,0.0,1.0
2016-05-11,27.1,27.71,27.08,27.52,863684,26.0868089195112,26.674002773419,26.067556662006,26.4911063271198,897228.805263874,0.0,1.0
2016-05-12,26.96,27.36,26.8,27.27,757861,25.952043116975,26.3370882670784,25.7980250569336,26.2504531083052,787295.723419774,0.0,1.0
2016-05-13,26.71,27.13,26.45,26.83,1055816,25.7113898981603,26.1156873057689,25.461110550593,25.8269034431913,1096823.06058522,0.0,1.0
2016-05-16,27.18,27.315,26.69,26.71,752618,26.1638179495319,26.2937706876918,25.6921376406551,25.7113898981603,781849.089435588,0.0,1.0
2016-05-17,26.19,27.15,26.06,27.05,1079147,25.2108312030257,26.1349395632741,25.0856915292421,26.0386782757482,1121060.21822113,0.0,1.0
2016-05-18,26.05,26.32,25.88,26.16,1120741,25.0760654004895,25.3359708768094,24.9124212116955,25.181952816768,1164269.69637071,0.0,1.0
2016-05-19,26.09,26.23,25.709,25.95,733300,25.1145699154999,25.2493357180361,24.7478144100263,24.9798041129636,761780.793554122,0.0,1.0
2016-05-20,26.17,26.41,25.93,26.28,964536,25.1915789455206,25.4226060355827,24.9605518554585,25.297466361799,1001997.81738923,0.0,1.0
2016-05-23,26.26,26.33,25.99,26.23,940406,25.2782141042939,25.345597005562,25.018308627974,25.2493357180361,976930.627223589,0.0,1.0
2016-05-24,26.75,26.81,26.265,26.44,639787,25.7498944131706,25.8076511856861,25.2830271686701,25.4514844218404,664635.82239958,0.0,1.0
2016-05-25,26.54,27.05,26.5,26.82,1266444,25.5477457093663,26.0386782757482,25.5092411943559,25.8172773144387,1315631.68595644,0.0,1.0
2016-05-26,26.46,26.79,26.39,26.63,656870,25.4707366793456,25.788398928181,25.4033537780775,25.6343808681396,682382.31264407,0.0,1.0
2016-05-27,26.48,26.63,26.06,26.58,396976,25.4899889368508,25.6343808681396,25.0856915292421,25.5862502243766,412394.234695133,0.0,1.0
2016-05-31,26.4,26.67,26.28,26.28,766993,25.4129799068301,25.6728853831499,25.297466361799,25.297466361799,796782.403096218,0.0,1.0
2016-06-01,26.29,26.44,26.045,26.44,1185500,25.3070924905516,25.4514844218404,25.0712523361132,25.4514844218404,1231543.88484715,0.0,1.0
2016-06-02,26.48,26.55,26.0,26.26,952381,25.5284934518611,25.5959781399891,25.0657413046975,25.3163987177444,987878.463237769,0.04,1.0
2016-06-03,26.36,26.46,26.15,26.42,675246,25.4128054150702,25.509212112396,25.2103513506861,25.4706494334657,700413.994806123,0.0,1.0
2016-06-06,26.42,26.76,26.23,26.76,606999,25.4706494334657,25.7984322043732,25.2874767085467,25.7984322043732,629623.269791041,0.0,1.0
2016-06-07,26.15,26.48,26.03,26.4,1345761,25.2103513506861,25.5284934518611,25.0946633138952,25.4513680940005,1395920.65419756,0.0,1.0
2016-06-08,26.13,26.25,25.611,26.25,1937209,25.191070011221,25.3067580480119,24.6907192521003,25.3067580480119,2009413.30191422,0.0,1.0
2016-06-09,25.61,26.26,25.58,26.13,1257048,24.689755185127,25.3163987177444,24.6608331759293,25.191070011221,1303901.11358386,0.0,1.0
2016-06-10,24.8,25.73,24.745,25.46,1448533,23.9088609367884,24.8054432219179,23.8558372532592,24.5451451391384,1502523.20656249,0.0,1.0
2016-06-13,24.35,24.89,24.32,24.84,1383590,23.4750307988224,23.9956269643815,23.4461087896247,23.9474236157187,1435159.62934072,0.0,1.0
2016-06-14,23.94,24.49,23.775,24.4,2436564,23.0797633397868,23.6100001750785,22.9206922891993,23.5232341474853,2527380.42852648,0.0,1.0
2016-06-15,24.19,24.43,23.86,23.95,1890961,23.3207800831012,23.552156156683,23.0026379819262,23.0894040095194,1961441.53098661,0.0,1.0
2016-06-16,24.08,24.28,23.945,24.28,1272016,23.2147327160429,23.4075461106944,23.0845836746531,23.4075461106944,1319427.0058872,0.0,1.0
2016-06-17,24.04,24.27,23.82,24.14,1453128,23.1761700371126,23.3979054409618,22.9640753029959,23.2725767344383,1507289.47293969,0.0,1.0
2016-06-20,24.38,24.54,24.01,24.37,1091997,23.5039528080202,23.6582035237414,23.1472480279149,23.4943121382876,1132698.27749635,0.0,1.0
2016-06-21,24.03,24.65,23.9,24.39,848962,23.16652936738,23.7642508907997,23.0412006608565,23.5135934777527,880604.795672386,0.0,1.0
2016-06-22,24.26,24.48,24.13,24.15,677404,23.3882647712293,23.6003595053459,23.2629360647058,23.2822174041709,702652.428504051,0.0,1.0
2016-06-23,24.4,24.56,24.27,24.43,606139,23.5232341474853,23.6774848632065,23.3979054409618,23.552156156683,628731.215583341,0.0,1.0
2016-06-24,22.9,23.59,22.54,23.47,1365840,22.0771336875989,22.7423398991467,21.7300695772262,22.6266518623558,1416748.04540271,0.0,1.0
2016-06-27,21.96,22.72,21.76,22.55,1477460,21.1709107327368,21.9036016324126,20.9780973380853,21.7397102469588,1532528.38338362,0.0,1.0
2016-06-28,22.08,22.44,21.84,22.09,1358371,21.2865987695277,21.6336628799004,21.0552226959459,21.2962394392603,1409000.65833606,0.0,1.0
2016-06-29,22.32,22.75,22.0,22.23,1010425,21.5179748431095,21.9325236416103,21.2094734116671,21.4312088155163,1048085.89862358,0.0,1.0
2016-06-30,22.74,22.82,22.2001,22.31,1171092,21.9228829718777,22.0000083297383,21.4023832130159,21.5083341733769,1214741.33279648,0.0,1.0
2016-07-01,22.86,23.03,22.68,22.82,1174576,22.0385710086686,22.2024623941224,21.8650389534823,22.0000083297383,1218355.18961001,0.0,1.0
2016-07-05,22.35,22.67,22.17,22.67,1609147,21.5468968523072,21.8553982837497,21.3733647971209,21.8553982837497,1669123.66530167,0.0,1.0
2016-07-06,22.97,23.05,22.25,22.29,2550482,22.144618375727,22.2217437335876,21.4504901549815,21.4890528339118,2645544.41833214,0.0,1.0
2016-07-07,23.44,23.57,23.07,23.09,1545328,22.597729853158,22.7230585596815,22.2410250730527,22.2603064125179,1602925.98218391,0.0,1.0
2016-07-08,23.68,23.81,23.45,23.55,988749,22.8291059267398,22.9544346332633,22.6073705228906,22.7037772202164,1025601.98350018,0.0,1.0
2016-07-11,24.35,24.495,23.82,23.82,1913296,23.4750307988224,23.6148205099448,22.9640753029959,22.9640753029959,1984609.00857847,0.0,1.0
2016-07-12,24.86,24.99,24.42,24.45,1797555,23.9667049551838,24.0920336617073,23.5425154869505,23.5714374961482,1864554.07130693,0.0,1.0
2016-07-13,25.02,25.29,24.78,24.87,1573707,24.120955670905,24.3812537536846,23.8895795973232,23.9763456249164,1632362.73376571,0.0,1.0
2016-07-14,24.76,25.37,24.74,25.27,980969,23.8702982578581,24.4583791115452,23.8510169183929,24.3619724142194,1017532.00473748,0.0,1.0
2016-07-15,24.7,24.87,24.61,24.74,511871,23.8124542394626,23.9763456249164,23.7256882118694,23.8510169183929,530949.627151297,0.0,1.0
2016-07-18,24.6,25.05,24.2508,24.68,481088,23.7160475421368,24.1498776801028,23.3793953550753,23.7931728999974,499019.272877275,0.0,1.0
2016-07-19,24.4,24.61,24.1701,24.47,857849,23.5232341474853,23.7256882118694,23.3015951503334,23.5907188356133,889823.034909408,0.0,1.0
2016-07-20,24.63,25.01,24.42,24.42,624250,23.7449695513346,24.1113150011725,23.5425154869505,23.5425154869505,647517.254834122,0.0,1.0
2016-07-21,24.45,24.83,24.215,24.65,594036,23.5714374961482,23.9377829459861,23.3448817574327,23.7642508907997,616177.108518451,0.0,1.0
2016-07-22,24.07,24.52,23.53,24.28,868194,23.2050920463103,23.6389221842762,22.6844958807512,23.4075461106944,900553.617210184,0.0,1.0
2016-07-25,23.9,24.21,23.74,24.07,964514,23.0412006608565,23.3400614225664,22.8869499451353,23.2050920463103,1000463.6884727,0.0,1.0
2016-07-26,24.38,24.52,23.47,23.82,929765,23.5039528080202,23.6389221842762,22.6266518623558,22.9640753029959,964419.5121199,0.0,1.0
2016-07-27,24.41,24.5099,24.24,24.36,732523,23.5328748172179,23.6291851078463,23.3689834317641,23.484671468555,759825.842311344,0.0,1.0
2016-07-28,24.48,24.53,24.275,24.34,515756,23.6003595053459,23.6485628540088,23.4027257758281,23.4653901290899,534979.430170971,0.0,1.0
2016-07-29,24.92,24.98,24.31,24.47,734241,24.0245489735793,24.0823929919747,23.4364681198921,23.5907188356133,761607.876182076,0.0,1.0
2016-08-01,24.81,24.96,24.4,24.89,1053639,23.9185016065209,24.0631116525096,23.5232341474853,23.9956269643815,1092910.58528822,0.0,1.0
2016-08-02,24.72,24.9025,24.31,24.73,1658455,23.8317355789277,24.0076778015473,23.4364681198921,23.8413762486603,1720269.48957297,0.0,1.0
2016-08-03,21.79,22.93,21.38,22.5,4864030,21.007019347283,22.1060556967967,20.6117518882474,21.6915068982959,5045323.75335334,0.0,1.0
2016-08-04,21.77,22.12,21.6,21.6,1628729,20.9877380078178,21.325161448458,20.8238466223641,20.8238466223641,1689435.53215655,0.0,1.0
2016-08-05,22.17,22.39,21.51,21.84,1103810,21.3733647971209,21.5854595312376,20.7370805947709,21.0552226959459,1144951.57558423,0.0,1.0
2016-08-08,22.13,22.38,22.06,22.17,1047196,21.3348021181906,21.575818861505,21.2673174300625,21.3733647971209,1086227.4396368,0.0,1.0
2016-08-09,22.22,22.52,22.15,22.15,922562,21.4215681457838,21.710788237761,21.3540834576557,21.3540834576557,956948.039494237,0.0,1.0
2016-08-10,22.1,22.36,21.93,22.3,981354,21.3058801089929,21.5565375220398,21.1419887235391,21.4986935036444,1017931.35458628,0.0,1.0
2016-08-11,22.33,22.445,22.11,22.24,784295,21.5276155128421,21.6384832147667,21.3155207787254,21.4408494852489,813527.505614944,0.0,1.0
2016-08-12,22.31,22.47,22.16,22.35,678331,21.5083341733769,21.6625848890982,21.3637241273883,21.5468968523072,703613.979958168,0.0,1.0
2016-08-15,22.31,22.57,22.2,22.31,499726,21.5083341733769,21.7589915864239,21.4022868063186,21.5083341733769,518351.954648358,0.0,1.0
2016-08-16,21.98,22.66,21.98,22.2,422180,21.1901920722019,21.8457576140171,21.1901920722019,21.4022868063186,437915.634194426,0.0,1.0
2016-08-17,21.72,22.3,21.455,21.97,990424,20.939534659155,21.4986935036444,20.6840569112417,21.1805514024694,1027339.41466052,0.0,1.0
2016-08-18,21.95,22.17,21.64,21.69,608777,21.1612700630042,21.3733647971209,20.8624093012944,20.9106126499572,631467.540001847,0.0,1.0
2016-08-19,22.03,22.14,21.77,21.9,435561,21.2383954208648,21.3444427879232,20.9877380078178,21.1130667143413,451795.375302853,0.0,1.0
2016-08-22,21.98,22.14,21.86,22.02,517124,21.1901920722019,21.3444427879232,21.074504035411,21.2287547511322,536398.418724616,0.0,1.0
2016-08-23,22.12,22.2335,21.88,22.05,443388,21.325161448458,21.4345830499227,21.0937853748762,21.25767676033,459914.105865266,0.0,1.0
2016-08-24,22.25,22.46,22.07,22.07,1680506,21.4504901549815,21.6529442193656,21.2769580997951,21.2769580997951,1743142.38182182,0.0,1.0
2016-08-25,22.1,22.4,21.95,22.2,1164231,21.3058801089929,21.5951002009701,21.1612700630042,21.4022868063186,1207624.60730923,0.0,1.0
2016-08-26,22.43,22.77,21.97,22.18,821084,21.6240222101679,21.9518049810754,21.1805514024694,21.3830054668535,851687.717530188,0.0,1.0
2016-08-29,22.62,22.745,22.38,22.46,942547,21.8071949350868,21.927703306744,21.575818861505,21.6529442193656,977677.927099941,0.0,1.0
2016-08-30,22.32,22.765,22.2383,22.62,849059,21.5179748431095,21.9469846462092,21.4392105713944,21.8071949350868,880705.411088837,0.0,1.0
2016-08-31,22.36,22.41,22.12,22.32,891033,21.5565375220398,21.6047408707027,21.325161448458,21.5179748431095,924243.880058653,0.0,1.0
2016-09-01,22.44,22.6,22.17,22.31,916375,21.6722255588307,21.8267512312645,21.4114634865988,21.5466734499783,948839.100265874,0.04,1.0
2016-09-02,22.38,22.83,22.26,22.52,558069,21.6142784316681,22.0488818853879,21.4983841773428,21.7494883950476,577839.517496958,0.0,1.0
2016-09-06,22.02,22.51,21.95,22.51,660699,21.2665956686922,21.7398305405205,21.1989906870024,21.7398305405205,684105.355020119,0.0,1.0
2016-09-07,22.37,22.43,21.95,22.08,864874,21.604620577141,21.6625677043036,21.1989906870024,21.3245427958548,895513.592146605,0.0,1.0
2016-09-08,22.66,22.825,22.355,22.38,892482,21.8846983584271,22.0440529581244,21.5901337953503,21.6142784316681,924099.651216464,0.0,1.0
2016-09-09,21.9,22.54,21.89,22.54,560508,21.1507014143669,21.7688041041018,21.1410435598398,21.7688041041018,580364.923106614,0.0,1.0
2016-09-12,22.25,22.55,21.68,21.74,533210,21.4887263228157,21.7784619586289,20.9382286147705,20.9961757419332,552099.846299567,0.0,1.0
2016-09-13,22.16,22.32,21.81,22.05,540747,21.4018056320717,21.5563313045054,21.0637807236229,21.2955692322735,559903.856992465,0.0,1.0
2016-09-14,22.11,22.36,22.01,22.23,393116,21.3535163594362,21.5949627226139,21.2569378141651,21.4694106137615,407042.784602502,0.0,1.0
2016-09-15,22.27,22.42,21.86,22.07,617569,21.5080420318699,21.6529098497765,21.1120699962585,21.3148849413277,639447.403423374,0.0,1.0
2016-09-16,22.05,22.23,22.01,22.12,619141,21.2955692322735,21.4694106137615,21.2569378141651,21.3631742139633,641075.094123817,0.0,1.0
2016-09-19,21.98,22.37,21.865,22.14,591832,21.2279642505838,21.604620577141,21.116898923522,21.3824899230175,612798.627623572,0.0,1.0
2016-09-20,22.03,22.37,21.98,22.12,320781,21.2762535232193,21.604620577141,21.2279642505838,21.3631742139633,332145.197569103,0.0,1.0
2016-09-21,22.32,22.33,21.79,22.13,356058,21.5563313045054,21.5659891590325,21.0444650145687,21.3728320684904,368671.943650216,0.0,1.0
2016-09-22,22.55,22.67,22.42,22.46,351610,21.7784619586289,21.8943562129542,21.6529098497765,21.691541267885,364066.365892221,0.0,1.0
2016-09-23,22.37,22.52,22.31,22.45,398585,21.604620577141,21.7494883950476,21.5466734499783,21.6818834133578,412705.532974462,0.0,1.0
2016-09-26,22.3,22.36,22.09,22.27,307487,21.5370155954512,21.5949627226139,21.3342006503819,21.5080420318699,318380.23562783,0.0,1.0
2016-09-27,22.63,22.67,22.21,22.21,428279,21.8557247948458,21.8943562129542,21.4500949047072,21.4500949047072,443451.492045033,0.0,1.0
2016-09-28,22.71,22.76,22.43,22.7,532691,21.9329876310627,21.9812769036982,21.6625677043036,21.9233297765355,551562.459866023,0.0,1.0
2016-09-29,22.38,22.74,22.21,22.74,925176,21.6142784316681,21.961961194644,21.4500949047072,21.961961194644,957951.89024971,0.0,1.0
2016-09-30,22.65,22.77,22.3,22.43,565704,21.8750405039,21.9909347582253,21.5370155954512,21.6625677043036,585745.00000197,0.0,1.0
2016-10-03,22.34,22.67,22.2,22.58,473667,21.5756470135596,21.8943562129542,21.4404370501801,21.8074355222102,490447.437027021,0.0,1.0
2016-10-04,22.19,22.62,22.05,22.35,517254,21.430779195653,21.8460669403187,21.2955692322735,21.5853048680868,535578.578604746,0.0,1.0
2016-10-05,22.39,22.585,22.21,22.27,637805,21.6239362861952,21.8122644494738,21.4500949047072,21.5080420318699,660400.297198281,0.0,1.0
2016-10-06,22.51,22.56,22.18,22.39,381917,21.7398305405205,21.788119813156,21.4211213411259,21.6239362861952,395447.041501832,0.0,1.0
2016-10-07,22.39,22.69,22.23,22.46,541448,21.6239362861952,21.9136719220084,21.4694106137615,21.691541267885,560629.691077076,0.0,1.0
2016-10-10,22.07,22.48,22.05,22.43,766091,21.3148849413277,21.7108569769392,21.2955692322735,21.6625677043036,793231.040962252,0.0,1.0
2016-10-11,21.22,21.93,21.12,21.93,705122,20.4939673065235,21.1796749779482,20.3973887612525,21.1796749779482,730102.113280779,0.0,1.0
2016-10-12,20.96,21.36,20.86,21.22,1130219,20.2428630888187,20.629177269903,20.1462845435476,20.4939673065235,1170258.87771207,0.0,1.0
2016-10-13,21.11,21.29,20.64,20.85,725726,20.3877309067253,20.5615722882133,19.9338117439513,20.1366266890205,751436.044064441,0.0,1.0
2016-10-14,21.14,21.38,21.1,21.16,438444,20.4167044703067,20.6484929789573,20.3780730521982,20.4360201793609,453976.603985235,0.0,1.0
2016-10-17,21.28,21.44,21.065,21.12,417701,20.5519144336862,20.7064401061199,20.3442705613534,20.3973887612525,432498.748896636,0.0,1.0
2016-10-18,21.67,21.78,21.39,21.44,404776,20.9285707602434,21.0348071600416,20.6581508334844,20.7064401061199,419115.859390772,0.0,1.0
2016-10-19,21.52,21.85,21.5,21.65,378864,20.7837029423368,21.1024121417314,20.7643872332826,20.9092550511892,392285.883926481,0.0,1.0
2016-10-20,21.41,21.61,21.36,21.51,489910,20.6774665425386,20.8706236330808,20.629177269903,20.7740450878097,507265.872171604,0.0,1.0
2016-10-21,21.46,21.52,21.11,21.34,553544,20.7257558151741,20.7837029423368,20.3877309067253,20.6098615608488,573154.211886589,0.0,1.0
2016-10-24,21.94,21.98,21.57,21.63,490405,21.1893328324753,21.2279642505838,20.8319922149723,20.889939342135,507778.408365446,0.0,1.0
2016-10-25,19.87,21.66,19.86,21.66,1867484,19.1901569453639,20.9189129057163,19.1804990908368,20.9189129057163,1933642.70993962,0.0,1.0
2016-10-26,20.15,20.23,19.585,19.72,972121,19.460576872123,19.5378397083398,18.9149080913414,19.0452891274573,1006559.99453232,0.0,1.0
2016-10-27,20.09,20.555,19.97,20.25,502829,19.4026297449603,19.8517199804708,19.286735490635,19.557155417394,520642.549117543,0.0,1.0
2016-10-28,20.11,20.23,20.06,20.12,315913,19.4219454540145,19.5378397083398,19.373656181379,19.4316033085416,327104.740616334,0.0,1.0
2016-10-31,20.49,21.3,20.06,20.11,598039,19.7889439260446,20.5712301427404,19.373656181379,19.4219454540145,619225.520866352,0.0,1.0
2016-11-01,20.55,20.8,20.35,20.47,453848,19.8468910532073,20.088337416385,19.6537339626651,19.7696282169904,469926.316166925,0.0,1.0
2016-11-02,20.48,20.78,20.47,20.57,730127,19.7792860715175,20.0690217073308,19.7696282169904,19.8662067622615,755992.956769687,0.0,1.0
2016-11-03,21.3,23.37,21.23,22.65,1459275,20.5712301427404,22.5704060298518,20.5036251610506,21.8750405039,1510972.23084488,0.0,1.0
2016-11-04,22.01,22.115,21.24,21.41,898662,21.2569378141651,21.3583452866997,20.5132830155778,20.6774665425386,930498.587939576,0.0,1.0
2016-11-07,22.38,22.58,22.26,22.3,515089,21.6142784316681,21.8074355222102,21.4983841773428,21.5370155954512,533336.879898347,0.0,1.0
2016-11-08,22.41,22.66,22.02,22.36,697446,21.6432519952494,21.8846983584271,21.2665956686922,21.5949627226139,722154.178282943,0.0,1.0
2016-11-09,22.25,22.68,21.95,22.37,695925,21.4887263228157,21.9040140674813,21.1989906870024,21.604620577141,720579.294341865,0.0,1.0
2016-11-10,22.91,22.985,22.21,22.39,685260,22.1261447216048,22.1985786305581,21.4500949047072,21.6239362861952,709536.469074552,0.0,1.0
2016-11-11,22.87,23.13,22.6,22.87,594374,22.0875133034964,22.3386175212012,21.8267512312645,22.0875133034964,615430.682178614,0.0,1.0
2016-11-14,22.59,23.465,22.54,23.0,598604,21.8170933767374,22.6621556478593,21.7688041041018,22.2130654123488,619810.536925987,0.0,1.0
2016-11-15,23.06,23.1,22.37,22.65,597269,22.2710125395114,22.3096439576199,21.604620577141,21.8750405039,618428.242342598,0.0,1.0
2016-11-16,22.98,23.2,22.83,23.04,538338,22.1937497032946,22.406222502891,22.0488818853879,22.2516968304572,557409.514182435,0.0,1.0
2016-11-17,23.16,23.45,22.9,23.12,694439,22.3675910847825,22.6476688660687,22.1164868670777,22.3289596666741,719040.650333687,0.0,1.0
2016-11-18,23.09,23.22,22.83,23.09,966476,22.2999861030928,22.4255382119452,22.0488818853879,22.2999861030928,1000715.01106922,0.0,1.0
2016-11-21,22.74,23.08,22.48,23.0,600829,21.961961194644,22.2903282485657,21.7108569769392,22.2130654123488,622114.361231639,0.0,1.0
2016-11-22,22.89,22.94,22.54,22.83,488810,22.1068290125506,22.1551182851861,21.7688041041018,22.0488818853879,506126.902851956,0.0,1.0
2016-11-23,22.98,23.04,22.5,22.73,416415,22.1937497032946,22.2516968304572,21.7301726859934,21.9523033401169,431167.190219302,0.0,1.0
2016-11-25,22.96,23.04,22.75,23.04,259284,22.1744339942404,22.2516968304572,21.9716190491711,22.2516968304572,268469.564614198,0.0,1.0
2016-11-28,22.85,23.1,22.75,22.83,535922,22.0681975944422,22.3096439576199,21.9716190491711,22.0488818853879,554907.923385826,0.0,1.0
2016-11-29,23.3,23.52,22.6,22.77,631939,22.502801048162,22.7152738477584,21.8267512312645,21.9909347582253,654326.484444596,0.0,1.0
2016-11-30,22.68,23.48,22.6,23.42,678264,21.9040140674813,22.67664242965,21.8267512312645,22.6186953024873,702292.624201591,0.0,1.0
2016-12-01,22.51,23.295,22.415,22.65,623288,21.7784619586289,22.5379507475016,21.6865493026507,21.9139121884916,644224.229729917,0.04,1.0
2016-12-02,22.62,22.805,22.42,22.42,587963,21.8848871392353,22.0638749429823,21.6913868108601,21.6913868108601,607712.663784142,0.0,1.0
2016-12-05,22.31,23.04,22.23,22.66,903471,21.5849616302537,22.2912378288232,21.5075614989036,21.9235872049103,933818.570321132,0.0,1.0
2016-12-06,22.6,22.77,22.27,22.3,560212,21.8655371063978,22.0300123855167,21.5462615645787,21.575286613835,579029.508325935,0.0,1.0
2016-12-07,21.73,22.4,21.645,22.37,1339159,21.0238106779656,21.6720367780226,20.9415730384062,21.6430117287663,1384141.32032204,0.0,1.0
2016-12-08,21.79,22.02,21.5603,21.66,899049,21.0818607764782,21.3043861541097,20.8596256493393,20.9560855630343,929248.035441804,0.0,1.0
2016-12-09,22.11,22.21,21.74,21.92,1348914,21.3914613018785,21.4882114660661,21.0334856943844,21.2076359899221,1394223.99054996,0.0,1.0
2016-12-12,21.98,22.19,21.75,21.99,3029944,21.2656860884346,21.4688614332286,21.0431607108032,21.2753611048534,3131719.7499788,0.0,1.0
2016-12-13,22.42,22.64,22.04,22.13,997502,21.6913868108601,21.9042371720728,21.3237361869472,21.410811334716,1031008.06947037,0.0,1.0
2016-12-14,21.17,21.98,21.05,21.72,1257603,20.4820097585151,21.2656860884346,20.36590956149,21.0141356615469,1299845.85613878,0.0,1.0
2016-12-15,21.57,21.74,21.12,21.16,822783,20.8690104152655,21.0334856943844,20.4336346764213,20.4723347420963,850420.262238113,0.0,1.0
2016-12-16,21.49,21.99,21.35,21.75,1032302,20.7916102839154,21.2753611048534,20.6561600540528,21.0431607108032,1066977.0006781,0.0,1.0
2016-12-19,21.4,21.64,21.195,21.45,648930,20.7045351361466,20.9367355301968,20.506197299562,20.7529102182404,670727.543926136,0.0,1.0
2016-12-20,21.42,21.68,21.22,21.45,369368,20.7238851689841,20.9754355958718,20.5303848406089,20.7529102182404,381775.062710784,0.0,1.0
2016-12-21,21.08,21.39,21.07,21.34,348365,20.3949346107462,20.6948601197278,20.3852595943275,20.646485037634,360066.57241895,0.0,1.0
2016-12-22,21.4,21.53,21.03,21.09,576002,20.7045351361466,20.8303103495904,20.3465595286524,20.404609627165,595349.894066451,0.0,1.0
2016-12-23,21.53,21.61,21.37,21.42,306963,20.8303103495904,20.9077104809405,20.6755100868903,20.7238851689841,317273.880181529,0.0,1.0
2016-12-27,21.69,21.82,21.54,21.54,291201,20.9851106122906,21.1108858257345,20.8399853660092,20.8399853660092,300982.434960374,0.0,1.0
2016-12-28,21.21,21.77,21.17,21.61,531987,20.5207098241901,21.0625107436407,20.4820097585151,20.9077104809405,549856.43121852,0.0,1.0
2016-12-29,21.35,21.66,21.18,21.2,284638,20.6561600540528,20.9560855630343,20.4916847749338,20.5110348077714,294198.983939789,0.0,1.0
2016-12-30,21.18,21.5,21.1,21.34,413042,20.4916847749338,20.8012853003342,20.4142846435838,20.646485037634,426916.071376482,0.0,1.0
2017-01-03,21.58,21.89,21.2,21.2,593478,20.8786854316842,21.1786109406658,20.5110348077714,20.5110348077714,613412.912508586,0.0,1.0
2017-01-04,21.8,21.925,21.243,21.36,806835,21.091535792897,21.2124734981315,20.552637378372,20.6658350704715,833936.569281192,0.0,1.0
2017-01-05,21.85,22.0,21.68,21.68,553426,21.1399108749908,21.2850361212722,20.9754355958718,20.9754355958718,572015.566740428,0.0,1.0
2017-01-06,22.04,22.18,21.85,21.95,522762,21.3237361869472,21.4591864168098,21.1399108749908,21.2366610391784,540321.563678541,0.0,1.0
2017-01-09,22.28,22.59,21.92,22.25,953933,21.5559365809974,21.855862089979,21.2076359899221,21.5269115317412,985975.58775229,0.0,1.0
2017-01-10,22.98,23.1,22.36,22.4,939347,22.2331877303106,22.3492879273358,21.6333367123475,21.6720367780226,970899.644344362,0.0,1.0
2017-01-11,22.75,23.02,22.23,22.91,740938,22.0106623526792,22.2718877959857,21.5075614989036,22.1654626153793,765826.090551437,0.0,1.0
2017-01-12,22.58,22.71,22.475,22.71,564865,21.8461870735602,21.9719622870041,21.7445994011633,21.9719622870041,583838.802490004,0.0,1.0
2017-01-13,22.77,22.89,22.62,22.63,368603,22.0300123855167,22.1461125825418,21.8848871392353,21.894562155654,380984.366378201,0.0,1.0
2017-01-17,22.68,22.8,22.47,22.69,474374,21.9429372377478,22.059037434773,21.7397618929539,21.9526122541666,490308.211860167,0.0,1.0
2017-01-18,22.67,22.755,22.47,22.7,691045,21.9332622213291,22.0154998608885,21.7397618929539,21.9622872705854,714257.185817326,0.0,1.0
2017-01-19,22.58,22.64,22.43,22.55,389317,21.8461870735602,21.9042371720728,21.7010618272788,21.817162024304,402394.149166617,0.0,1.0
2017-01-20,22.31,22.63,22.31,22.63,435537,21.5849616302537,21.894562155654,21.5849616302537,21.894562155654,450166.677914349,0.0,1.0
2017-01-23,22.56,22.615,22.15,22.15,542696,21.8268370407227,21.8800496310259,21.4301613675536,21.4301613675536,560925.146284714,0.0,1.0
2017-01-24,22.77,23.33,22.525,23.31,564478,22.0300123855167,22.5718133049672,21.7929744832571,22.5524632721297,583438.803168813,0.0,1.0
2017-01-25,23.08,23.18,22.69,22.69,397069,22.3299378944982,22.4266880586858,21.9526122541666,21.9526122541666,410406.538670131,0.0,1.0
2017-01-26,23.06,23.22,22.92,23.15,392876,22.3105878616607,22.4653881243609,22.1751376317981,22.3976630094296,406072.695895591,0.0,1.0
2017-01-27,23.32,23.33,23.04,23.18,337169,22.5621382885485,22.5718133049672,22.2912378288232,22.4266880586858,348494.499033843,0.0,1.0
2017-01-30,23.12,23.3,22.7,23.3,529390,22.3686379601733,22.542788255711,21.9622872705854,22.542788255711,547172.198047644,0.0,1.0
2017-01-31,23.73,23.755,23.07,23.11,731447,22.9588139617177,22.9830015027646,22.3202628780795,22.3589629437545,756016.288077513,0.0,1.0
2017-02-01,23.885,24.07,23.52,23.73,1021043,23.1087767162084,23.2877645199555,22.7556386169237,22.9588139617177,1055339.81112443,0.0,1.0
2017-02-02,23.67,23.91,23.51,23.91,751598,22.9007638632051,23.1329642572553,22.7459636005049,23.1329642572553,776844.159708747,0.0,1.0
2017-02-03,24.0,24.045,23.69,23.83,480755,23.2200394050242,23.2635769789086,22.9201138960426,23.0555641259052,496903.549504893,0.0,1.0
2017-02-06,24.2,24.21,23.82,23.94,452372,23.4135397333994,23.4232147498181,23.0458891094865,23.1619893065116,467567.165181074,0.0,1.0
2017-02-07,24.1,24.35,24.04,24.25,466763,23.3167895692118,23.5586649796808,23.2587394706992,23.4619148154932,482441.558543442,0.0,1.0
2017-02-08,24.71,24.74,23.96,24.17,1125094,23.9069655707561,23.9359906200124,23.1813393393491,23.3845146841431,1162885.88184555,0.0,1.0
2017-02-09,25.01,25.25,24.65,24.75,810700,24.1972160633189,24.4294164573692,23.8489154722436,23.9456656364312,837931.394543203,0.0,1.0
2017-02-10,24.98,25.23,24.87,24.99,835257,24.1681910140627,24.4100664245317,24.0617658334563,24.1778660304814,863313.263614123,0.0,1.0
2017-02-13,25.1,25.385,24.9,25.06,991056,24.2842912110878,24.5600291790224,24.0907908827126,24.2455911454127,1024345.54847713,0.0,1.0
2017-02-14,24.53,25.25,23.35,24.28,2275478,23.7328152752185,24.4294164573692,22.5911633378048,23.4909398647495,2351911.25421534,0.0,1.0
2017-02-15,24.06,24.6,23.8,24.6,1762293,23.2780895035367,23.8005403901498,23.026539076649,23.8005403901498,1821488.38174877,0.0,1.0
2017-02-16,24.26,24.4,23.81,24.15,703770,23.4715898319119,23.6070400617746,23.0362140930677,23.3651646513056,727409.618277624,0.0,1.0
2017-02-17,24.69,24.69,23.91,24.21,461128,23.8876155379186,23.8876155379186,23.1329642572553,23.4232147498181,476617.279021732,0.0,1.0
2017-02-21,24.64,24.81,24.25,24.76,511123,23.8392404558248,24.0037157349437,23.4619148154932,23.9553406528499,528291.609933521,0.0,1.0
2017-02-22,24.05,24.64,24.02,24.57,1574462,23.268414487118,23.8392404558248,23.2393894378617,23.7715153408935,1627348.14273502,0.0,1.0
2017-02-23,24.13,24.35,23.92,24.17,1103951,23.3458146184681,23.5586649796808,23.1426392736741,23.3845146841431,1141032.6889569,0.0,1.0
2017-02-24,24.87,24.885,23.88,24.0,980130,24.0617658334563,24.0762783580844,23.1039392079991,23.2200394050242,1013052.54438587,0.0,1.0
2017-02-27,24.69,24.9,24.49,24.71,966207,23.8876155379186,24.0907908827126,23.6941152095434,23.9069655707561,998661.871132853,0.0,1.0
2017-02-28,24.15,24.64,24.13,24.64,495414,23.3651646513056,23.8392404558248,23.3458146184681,23.8392404558248,512054.944981158,0.0,1.0
2017-03-01,24.67,24.84,24.16,24.37,623132,23.8682655050811,24.0327407842,23.3748396677243,23.5780150125183,644062.989693468,0.0,1.0
2017-03-02,24.33,24.555,24.25,24.52,547242,23.5393149468433,23.7570028162654,23.4619148154932,23.7231402587997,565623.846321216,0.0,1.0
2017-03-03,24.48,24.71,24.27,24.27,485934,23.6844401931247,23.9069655707561,23.4812648483307,23.4812648483307,502256.511996985,0.0,1.0
2017-03-06,23.71,24.27,23.69,24.27,776074,22.9781639945552,23.5208789602638,22.9587813172084,23.5208789602638,800791.331472791,0.04,1.0
2017-03-07,23.46,23.81,23.42,23.7,675351,22.735880527721,23.0750773812888,22.6971151730275,22.9684726558818,696860.385094051,0.0,1.0
2017-03-08,23.57,23.83,23.33,23.42,582119,22.842485253128,23.0944600586356,22.6098931249672,22.6971151730275,600659.021028421,0.0,1.0
2017-03-09,23.51,23.72,23.41,23.65,389212,22.7843372210878,22.9878553332285,22.6874238343541,22.920015962515,401608.08853948,0.0,1.0
2017-03-10,23.84,24.625,23.67,23.67,487339,23.104151397309,23.8649214831683,22.9393986398617,22.9393986398617,502860.354410299,0.0,1.0
2017-03-13,23.75,23.94,23.66,23.9,442373,23.0169293492486,23.2010647840426,22.9297073011883,23.1622994293492,456462.223547773,0.0,1.0
2017-03-14,23.76,23.93,23.72,23.75,300622,23.026620687922,23.1913734453693,22.9878553332285,23.0169293492486,310196.568432925,0.0,1.0
2017-03-15,24.2,24.35,23.74,23.84,1665655,23.4530395895502,23.5984096696507,23.0072380105753,23.104151397309,1718704.76942188,0.0,1.0
2017-03-16,23.37,23.84,23.15,23.84,838358,22.6486584796607,23.104151397309,22.4354490288466,23.104151397309,865059.026678984,0.0,1.0
2017-03-17,23.29,23.49,23.12,23.41,1033811,22.5711277702737,22.7649545437411,22.4063750128265,22.6874238343541,1066737.04721614,0.0,1.0
2017-03-20,23.12,23.58,23.05,23.29,547565,22.4063750128265,22.8521765918014,22.3385356421129,22.5711277702737,565004.503975006,0.0,1.0
2017-03-21,22.93,23.658,22.87,23.2,741975,22.2222395780325,22.9277690334537,22.1640915459923,22.4839057222134,765606.305802699,0.0,1.0
2017-03-22,23.11,23.17,22.511,22.96,465227,22.3966836741531,22.4548317061933,21.8161724876184,22.2513135940526,480044.105030052,0.0,1.0
2017-03-23,23.22,23.39,22.99,23.08,512173,22.5032883995601,22.6680411570074,22.2803876100727,22.367609658133,528485.297296927,0.0,1.0
2017-03-24,23.19,23.53,22.745,23.31,499728,22.47421438354,22.8037198984346,22.0429498125752,22.5905104476205,515643.934076178,0.0,1.0
2017-03-27,22.73,22.91,22.41,22.71,981781,22.0284128045651,22.2028569006857,21.7182899670174,22.0090301272184,1013049.93364639,0.0,1.0
2017-03-28,22.63,22.86,22.525,22.77,568364,21.9314994178314,22.1544002073189,21.8297403617611,22.0671781592586,586465.935363384,0.0,1.0
2017-03-29,22.82,22.93,22.5,22.64,472650,22.1156348526254,22.2222395780325,21.8055120150777,21.9411907565048,487703.52159796,0.0,1.0
2017-03-30,22.95,22.96,22.75,22.81,340731,22.2416222553792,22.2513135940526,22.0477954819119,22.1059435139521,351583.007759642,0.0,1.0
2017-03-31,23.33,23.47,22.99,22.99,529534,22.6098931249672,22.7455718663943,22.2803876100727,22.2803876100727,546399.231155938,0.0,1.0
2017-04-03,23.33,23.51,23.13,23.4,661118,22.6098931249672,22.7843372210878,22.4160663514998,22.6777324956808,682174.075514228,0.0,1.0
2017-04-04,22.63,23.29,22.605,23.27,674880,21.9314994178314,22.5711277702737,21.907271071148,22.551745092927,696374.384123626,0.0,1.0
2017-04-05,22.66,23.03,22.59,22.72,519017,21.9605734338516,22.3191529647662,21.892734063138,22.0187214658918,535547.27318144,0.0,1.0
2017-04-06,22.75,22.8,22.49,22.7,332575,22.0477954819119,22.0962521752787,21.7958206764043,21.999338788545,343167.245732447,0.0,1.0
2017-04-07,22.7,22.78,22.62,22.71,304393,21.999338788545,22.076869497932,21.9218080791581,22.0090301272184,314087.671743929,0.0,1.0
2017-04-10,22.44,22.91,22.235,22.8,422703,21.7473639830375,22.2028569006857,21.5486915402334,22.0962521752787,436165.749899549,0.0,1.0
2017-04-11,22.43,22.56,22.03,22.42,571730,21.7376726443641,21.8636600471179,21.3500190974294,21.7279813056907,589939.13975077,0.0,1.0
2017-04-12,22.03,22.38,21.96,22.38,447026,21.3500190974294,21.6892159509972,21.2821797267158,21.6892159509972,461263.417847983,0.0,1.0
2017-04-13,21.9,22.12,21.83,22.0,314888,21.2240316946756,21.4372411454897,21.156192323962,21.3209450814093,324916.929036154,0.0,1.0
2017-04-17,22.18,22.21,21.92,21.99,427807,21.4953891775299,21.52446319355,21.2434143720223,21.3112537427359,441432.308186308,0.0,1.0
2017-04-18,22.02,22.14,21.83,22.13,257123,21.340327758756,21.4566238228364,21.156192323962,21.4469324841631,265312.160338162,0.0,1.0
2017-04-19,22.13,22.255,21.99,22.03,358725,21.4469324841631,21.5680742175802,21.3112537427359,21.3500190974294,370150.102158527,0.0,1.0
2017-04-20,22.09,22.89,21.91,22.21,348475,21.4081671294696,22.183474223339,21.233723033349,21.52446319355,359573.647918859,0.0,1.0
2017-04-21,22.19,22.22,21.95,22.13,503130,21.5050805162033,21.5341545322234,21.2724883880424,21.4469324841631,519154.285034552,0.0,1.0
2017-04-24,22.38,22.61,22.33,22.47,368061,21.6892159509972,21.9121167404847,21.6407592576304,21.7764379990576,379783.446234776,0.0,1.0
2017-04-25,22.74,22.88,22.21,22.53,421414,22.0381041432385,22.1737828846656,21.52446319355,21.8345860310978,434835.696288337,0.0,1.0
2017-04-26,23.22,23.25,22.81,22.82,519528,22.5032883995601,22.5323624155803,22.1059435139521,22.1156348526254,536074.548119635,0.0,1.0
2017-04-27,24.31,24.46,23.57,23.94,1820140,23.5596443149572,23.7050143950578,22.842485253128,23.2010647840426,1878109.99217457,0.0,1.0
2017-04-28,24.39,24.44,24.08,24.42,1030070,23.6371750243442,23.685631717711,23.3367435254698,23.6662490403643,1062876.89938096,0.0,1.0
2017-05-01,24.62,24.93,24.4,24.58,955456,23.8600758138316,24.1605073127061,23.6468663630176,23.8213104591382,985886.503611343,0.0,1.0
2017-05-02,24.51,24.74,24.31,24.74,453203,23.7534710884246,23.9763718779121,23.5596443149572,23.9763718779121,467637.150320026,0.0,1.0
2017-05-03,24.91,25.17,24.37,24.47,986952,24.1411246353593,24.3930994408669,23.6177923469975,23.7147057337311,1018385.62582915,0.0,1.0
2017-05-04,25.43,26.93,25.39,25.5,2030028,24.6450742463744,26.0987750473796,24.606308891681,24.712913617088,2094682.75582876,0.0,1.0
2017-05-05,25.99,26.09,25.28,25.56,1014854,25.187789212083,25.2847025988167,24.4997041662739,24.7710616491282,1047176.28204332,0.0,1.0
2017-05-08,25.66,25.98,25.48,25.96,437187,24.8679750358619,25.1780978734097,24.6935309397413,25.1587151960629,451111.053627097,0.0,1.0
2017-05-09,25.83,25.96,25.57,25.75,736163,25.0327277933092,25.1587151960629,24.7807529878016,24.9551970839222,759609.198286508,0.0,1.0
2017-05-10,25.67,25.87,25.57,25.86,762249,24.8776663745353,25.0714931480026,24.7807529878016,25.0618018093293,786526.016364165,0.0,1.0
2017-05-11,25.33,25.67,25.06,25.56,490419,24.5481608596408,24.8776663745353,24.2864947154598,24.7710616491282,506038.44992817,0.0,1.0
2017-05-12,25.79,25.91,25.51,25.6,530554,24.9939624386157,25.1102585026961,24.7226049557614,24.8098270038217,547451.717333934,0.0,1.0
2017-05-15,26.05,26.17,25.76,25.76,457423,25.2459372441233,25.3622333082037,24.9648884225956,24.9648884225956,471991.553919186,0.0,1.0
2017-05-16,26.13,26.175,25.825,26.08,476218,25.3234679535102,25.3670789775403,25.0278821239725,25.2750112601434,491385.159522558,0.0,1.0
2017-05-17,25.98,26.26,25.86,25.9,694218,25.1780978734097,25.449455356264,25.0618018093293,25.1005671640227,716328.283839399,0.0,1.0
2017-05-18,26.19,26.45,25.87,25.9,496050,25.3816159855504,25.633590791058,25.0714931480026,25.1005671640227,511848.792740226,0.0,1.0
2017-05-19,26.23,26.49,26.0,26.28,660825,25.4203813402439,25.6723561457514,25.1974805507564,25.4688380336107,681871.743700352,0.0,1.0
2017-05-22,26.62,27.85,26.2063,26.23,698409,25.7983435485052,26.9903782053295,25.397412867588,25.4203813402439,720652.763811932,0.0,1.0
2017-05-23,26.92,27.06,26.71,26.72,1260220,26.0890837087063,26.2247624501334,25.8855655965655,25.8952569352389,1300356.99140628,0.0,1.0
2017-05-24,26.95,27.17,26.82,26.9,745208,26.1181577247264,26.3313671755404,25.9921703219726,26.0697010313595,768942.274247269,0.0,1.0
2017-05-25,27.015,27.21,26.97,26.98,560766,26.1811514261032,26.3701325302339,26.1375404020731,26.1472317407465,578625.945186506,0.0,1.0
2017-05-26,27.01,27.35,26.935,26.99,792242,26.1763057567666,26.5058112716611,26.1036207167163,26.1569230794198,817474.269243225,0.0,1.0
2017-05-30,27.16,27.205,26.76,27.02,445912,26.3216758368671,26.3652868608972,25.9340222899324,26.1859970954399,460113.937845741,0.0,1.0
2017-05-31,27.21,27.35,27.065,27.25,673288,26.3701325302339,26.5058112716611,26.2296081194701,26.4088978849274,694731.680206596,0.0,1.0
2017-06-01,27.39,27.43,27.06,27.18,771986,26.583341981048,26.6221639481616,26.2630607523607,26.3795266537015,795411.523316919,0.04,1.0
2017-06-02,27.47,27.53,27.25,27.39,499277,26.6609859152752,26.7192188659457,26.4474650961504,26.583341981048,514427.307136531,0.0,1.0
2017-06-05,27.21,27.74,27.1414,27.53,550781,26.4086431290367,26.9230341932921,26.3420634554369,26.7192188659457,567494.169873568,0.0,1.0
2017-06-06,27.39,27.5,27.11,27.18,921407,26.583341981048,26.6901023906105,26.3115882112527,26.3795266537015,949366.627717177,0.0,1.0
2017-06-07,27.52,27.575,27.23,27.49,532476,26.7095133741673,26.7628935789485,26.4280541125936,26.6803968988321,548633.713940018,0.0,1.0
2017-06-08,27.9,28.04,27.37,27.57,937073,27.0783220617466,27.2141989466443,26.5639309974912,26.7580408330593,965508.004535257,0.0,1.0
2017-06-09,27.53,28.06,27.45,27.83,625387,26.7192188659457,27.2336099302011,26.6415749317184,27.0103836192978,644364.051074239,0.0,1.0
2017-06-12,27.28,27.46,27.03,27.42,418308,26.4765815714856,26.6512804234968,26.2339442770255,26.6124584563832,431001.343930658,0.0,1.0
2017-06-13,28.18,28.347,27.61,27.61,1181429,27.3500758315419,27.5121575442413,26.7968628001729,26.7968628001729,1217278.86332237,0.0,1.0
2017-06-14,28.05,28.27,27.91,28.2,812216,27.2239044384227,27.4374252575475,27.088027553525,27.3694868150987,836862.282246535,0.0,1.0
2017-06-15,27.75,28.0,27.44,27.82,804243,26.9327396850706,27.1753769795306,26.63186943994,27.0006781275194,828647.345608557,0.0,1.0
2017-06-16,27.71,27.87,27.53,27.77,852295,26.8939177179569,27.0492055864114,26.7192188659457,26.9521506686274,878157.459157801,0.0,1.0
2017-06-19,28.26,28.3,27.66,27.74,697027,27.4277197657691,27.4665417328828,26.8453902590649,26.9230341932921,718177.930510428,0.0,1.0
2017-06-20,28.13,28.43,28.1,28.22,455713,27.3015483726499,27.592713126002,27.2724318973147,27.3888977986555,469541.379669221,0.0,1.0
2017-06-21,28.5,28.69,27.98,28.2,494422,27.6606515684508,27.8450559122405,27.1559659959738,27.3694868150987,509424.984625885,0.0,1.0
2017-06-22,28.62,28.67,28.26,28.53,450706,27.7771174697917,27.8256449286837,27.4277197657691,27.689768043786,464382.444795728,0.0,1.0
2017-06-23,29.98,30.02,28.37,28.56,2647104,29.0970643516546,29.1358863187682,27.5344801753316,27.7188845191213,2727429.02723406,0.0,1.0
2017-06-26,28.44,29.9,28.32,29.88,1352476,27.6024186177804,29.0194204174274,27.4859527164396,29.0000094338706,1393516.19771547,0.0,1.0
2017-06-27,28.43,28.785,28.27,28.42,656862,27.592713126002,27.9372580841353,27.4374252575475,27.5830076342236,676794.143972816,0.0,1.0
2017-06-28,29.07,29.12,28.45,28.53,589482,28.2138645998199,28.2623920587119,27.6121241095588,27.689768043786,607369.53207429,0.0,1.0
2017-06-29,28.84,28.95,28.39,28.95,577181,27.9906382889166,28.097398698479,27.5538911588884,28.097398698479,594695.264473167,0.0,1.0
2017-06-30,28.84,28.975,28.68,28.86,489531,27.9906382889166,28.121662427925,27.8353504204621,28.0100492724734,504385.56971351,0.0,1.0
2017-07-03,28.8,29.39,28.5257,28.97,197277,27.951816321803,28.5244403367288,27.6855946823213,28.1168096820358,203263.270428986,0.0,1.0
2017-07-05,29.34,29.39,28.57,28.84,563542,28.4759128778368,28.5244403367288,27.7285900108997,27.9906382889166,580642.395941199,0.0,1.0
2017-07-06,29.03,29.35,28.96,29.14,1945267,28.1750426327062,28.4856183696152,28.1071041902574,28.2818030422687,2004295.13971514,0.0,1.0
2017-07-07,29.49,29.52,29.09,29.17,343129,28.6214952545128,28.650611729848,28.2332755833767,28.3109195176039,353541.075335837,0.0,1.0
2017-07-10,29.15,29.49,29.12,29.49,485943,28.2915085340471,28.6214952545128,28.2623920587119,28.6214952545128,500688.693674747,0.0,1.0
2017-07-11,29.04,29.34,28.85,29.16,590305,28.1847481244846,28.4759128778368,28.000343780695,28.3012140258255,608217.505591545,0.0,1.0
2017-07-12,29.03,29.24,28.99,29.15,825158,28.1750426327062,28.3788579600527,28.1362206655926,28.2915085340471,850197.000667296,0.0,1.0
2017-07-13,28.84,28.915,28.165,28.5,663415,27.9906382889166,28.0634294772546,27.3355175938743,27.6606515684508,683545.991431571,0.0,1.0
2017-07-14,28.99,29.12,28.69,28.86,330070,28.1362206655926,28.2623920587119,27.8450559122405,28.0100492724734,340085.806609466,0.0,1.0
2017-07-17,29.18,29.22,28.875,29.0,306332,28.3206250093823,28.3594469764959,28.024607510141,28.145926157371,315627.489048659,0.0,1.0
2017-07-18,29.14,29.22,28.91,29.16,245743,28.2818030422687,28.3594469764959,28.0585767313654,28.3012140258255,253199.946598085,0.0,1.0
2017-07-19,28.95,29.2,28.86,29.16,221606,28.097398698479,28.3400359929391,28.0100492724734,28.3012140258255,228330.521584807,0.0,1.0
2017-07-20,28.93,29.08,28.805,28.98,236212,28.0779877149222,28.2235700915983,27.9566690676922,28.1265151738142,243379.733240934,0.0,1.0
2017-07-21,29.15,29.4,28.82,28.82,378022,28.2915085340471,28.5341458285072,27.9712273053598,27.9712273053598,389492.885709466,0.0,1.0
2017-07-24,28.86,29.32,27.891,29.07,382680,28.0100492724734,28.4565018942799,27.069587119146,28.2138645998199,394292.230355108,0.0,1.0
2017-07-25,28.49,28.93,28.445,28.9,470409,27.6509460766724,28.0779877149222,27.6072713636696,28.048871239587,484683.322329665,0.0,1.0
2017-07-26,28.2,28.54,28.05,28.45,402690,27.3694868150987,27.6994735355645,27.2239044384227,27.6121241095588,414909.423648214,0.0,1.0
2017-07-27,28.29,28.57,28.0,28.24,399733,27.4568362411044,27.7285900108997,27.1753769795306,27.4083087822123,411862.69498416,0.0,1.0
2017-07-28,28.31,28.48,28.17,28.23,427188,27.4762472246612,27.641240584894,27.3403703397635,27.3986032904339,440150.803023251,0.0,1.0
2017-07-31,28.68,28.84,28.19,28.42,401977,27.8353504204621,27.9906382889166,27.3597813233203,27.5830076342236,414174.788025126,0.0,1.0
2017-08-01,27.93,28.77,27.91,28.71,509369,27.1074385370818,27.9226998464677,27.088027553525,27.8644668957973,524825.543753923,0.0,1.0
2017-08-02,28.21,28.34,27.8,27.99,666144,27.3791923068771,27.5053636999964,26.9812671439626,27.1656714877522,686357.801551357,0.0,1.0
2017-08-03,28.47,28.68,28.01,28.2,612495,27.6315350931156,27.8353504204621,27.1850824713091,27.3694868150987,631080.849878102,0.0,1.0
2017-08-04,27.88,30.22,27.14,29.42,1417500,27.0589110781898,29.3299961543363,26.3407046865879,28.553556812064,1460513.31798988,0.0,1.0
2017-08-07,27.75,27.95,27.5,27.92,640118,26.9327396850706,27.1268495206386,26.6901023906105,27.0977330453034,659542.055791917,0.0,1.0
2017-08-08,27.34,27.88,27.3,27.74,751710,26.534814522156,27.0589110781898,26.4959925550424,26.9230341932921,774520.258388832,0.0,1.0
2017-08-09,27.44,27.51,27.135,27.29,539337,26.63186943994,26.6998078823889,26.3358519406987,26.486287063264,555702.907502439,0.0,1.0
2017-08-10,27.07,27.5,26.98,27.29,418273,26.2727662441391,26.6901023906105,26.1854168181335,26.486287063264,430965.281873425,0.0,1.0
2017-08-11,27.5,27.82,27.205,27.22,515035,26.6901023906105,27.0006781275194,26.4037903831475,26.4183486208151,530663.475647911,0.0,1.0
2017-08-14,27.98,28.11,27.53,27.73,727513,27.1559659959738,27.2821373890931,26.7192188659457,26.9133287015137,749589.012706011,0.0,1.0
2017-08-15,27.73,27.97,27.65,27.93,388988,26.9133287015137,27.1462605041954,26.8356847672865,27.1074385370818,400791.643413225,0.0,1.0
2017-08-16,27.97,28.27,27.84,27.89,482779,27.1462605041954,27.4374252575475,27.0200891110762,27.0686165699682,497428.683700766,0.0,1.0
2017-08-17,27.62,28.07,27.5801,27.89,397229,26.8065682919513,27.2433154219795,26.7678433797555,27.0686165699682,409282.712375168,0.0,1.0
2017-08-18,27.62,27.81,27.43,27.61,309618,26.8065682919513,26.990972635741,26.6221639481616,26.7968628001729,319013.201050716,0.0,1.0
2017-08-21,28.02,28.09,27.58,27.58,1151410,27.1947879630875,27.2627264055363,26.7677463248377,26.7677463248377,1186348.95200474,0.0,1.0
2017-08-22,28.51,28.64,27.7,28.1,447845,27.6703570602292,27.7965284533485,26.8842122261785,27.2724318973147,461434.629202947,0.0,1.0
2017-08-23,28.12,28.44,28.09,28.33,363316,27.2918428808715,27.6024186177804,27.2627264055363,27.495658208218,374340.639604099,0.0,1.0
2017-08-24,28.34,28.47,28.07,28.13,302631,27.5053636999964,27.6315350931156,27.2433154219795,27.3015483726499,311814.184082253,0.0,1.0
2017-08-25,28.35,28.53,28.31,28.36,308611,27.5150691917748,27.689768043786,27.4762472246612,27.5247746835532,317975.64414686,0.0,1.0
2017-08-28,28.5,28.69,28.37,28.39,337683,27.6606515684508,27.8450559122405,27.5344801753316,27.5538911588884,347929.819230177,0.0,1.0
2017-08-29,28.57,28.66,28.29,28.31,401840,27.7285900108997,27.8159394369053,27.4568362411044,27.4762472246612,414033.630829666,0.0,1.0
2017-08-30,28.67,28.77,28.49,28.64,456213,27.8256449286837,27.9226998464677,27.6509460766724,27.7965284533485,470056.551915425,0.0,1.0
2017-08-31,29.09,29.21,28.59,28.67,370726,28.2720975504903,28.38872359745,27.786155688158,27.8639063861312,381450.980803261,0.04,1.0
2017-09-01,29.11,29.17,28.775,29.07,434329,28.2915352249836,28.3498482484634,27.965954177221,28.252659875997,446893.994597896,0.0,1.0
2017-09-05,28.92,29.07,28.81,28.98,492545,28.1068773172973,28.252659875997,27.9999701075842,28.1651903407772,506794.164260781,0.0,1.0
2017-09-06,29.02,29.25,28.87,29.05,1097364,28.2040656897638,28.4275989464366,28.0582831310641,28.2332222015037,1129110.37827989,0.0,1.0
2017-09-07,29.13,29.28,28.79,29.1,799044,28.3109728994769,28.4567554581765,27.9805324330909,28.2818163877369,822160.079155389,0.0,1.0
2017-09-08,29.31,29.4,28.98,29.11,599794,28.4859119699165,28.5733815051363,28.1651903407772,28.2915352249836,617145.842427861,0.0,1.0
2017-09-11,29.85,29.895,29.41,29.41,557385,29.0107291812353,29.0544639488452,28.5831003423829,28.5831003423829,573509.964057082,0.0,1.0
2017-09-12,30.05,30.22,29.81,29.89,503569,29.2051059261682,29.3703261593612,28.9718538322487,29.0496045302219,518137.084941756,0.0,1.0
2017-09-13,30.0,30.18,29.77,30.04,438237,29.156511739935,29.3314508103746,28.9329784832621,29.1953870889215,450915.051747864,0.0,1.0
2017-09-14,30.09,30.15,29.77,29.93,360305,29.2439812751548,29.3022942986346,28.9329784832621,29.0884798792085,370728.504713236,0.0,1.0
2017-09-15,29.85,30.15,29.65,29.98,669816,29.0107291812353,29.3022942986346,28.8163524363024,29.1370740654417,689193.555773583,0.0,1.0
2017-09-18,30.12,30.17,29.94,29.94,302982,29.2731377868947,29.3217319731279,29.0981987164551,29.0981987164551,311747.169245572,0.0,1.0
2017-09-19,29.7,30.23,29.68,30.14,251147,28.8649466225356,29.3800449966078,28.8455089480423,29.292575461388,258412.599806317,0.0,1.0
2017-09-20,29.74,29.91,29.58,29.82,568550,28.9038219715222,29.0690422047152,28.7483205755759,28.9815726694954,584997.963821513,0.0,1.0
2017-09-21,29.42,29.83,29.38,29.8,409091,28.5928191796296,28.991291506742,28.553943830643,28.9621349950021,420925.867588965,0.0,1.0
2017-09-22,29.36,29.54,29.21,29.48,356806,28.5345061561497,28.7094452265893,28.38872359745,28.6511322031094,367128.279798256,0.0,1.0
2017-09-25,29.53,29.57,29.19,29.37,230002,28.6997263893427,28.7386017383292,28.3692859229567,28.5442249933963,236655.881936286,0.0,1.0
2017-09-26,29.18,29.67,29.01,29.31,344326,28.3595670857101,28.8357901107957,28.1943468525171,28.4859119699165,354287.237517907,0.0,1.0
2017-09-27,29.6,29.77,29.21,29.28,374181,28.7677582500692,28.9329784832621,28.38872359745,28.4567554581765,385005.932812765,0.0,1.0
2017-09-28,29.62,29.7,29.39,29.53,306220,28.7871959245625,28.8649466225356,28.5636626678896,28.6997263893427,315078.843516707,0.0,1.0
2017-09-29,29.75,29.89,29.41,29.67,294509,28.9135408087688,29.0496045302219,28.5831003423829,28.8357901107957,303029.048152511,0.0,1.0
2017-10-02,29.99,30.18,29.77,29.85,328410,29.1467929026883,29.3314508103746,28.9329784832621,29.0107291812353,337910.792891783,0.0,1.0
2017-10-03,30.23,30.46,29.96,30.09,416319,29.3800449966078,29.6035782532806,29.1176363909484,29.2439812751548,428362.971243002,0.0,1.0
2017-10-04,30.33,30.51,30.24,30.24,668369,29.4772333690743,29.6521724395139,29.3897638338544,29.3897638338544,687704.694541237,0.0,1.0
2017-10-05,30.52,30.69,30.26,30.34,525842,29.6618912767605,29.8271115099535,29.4092015083477,29.4869522063209,541054.435479434,0.0,1.0
2017-10-06,30.41,30.58,30.12,30.55,786336,29.5549840670474,29.7202043002404,29.2731377868947,29.6910477885004,809084.440910304,0.0,1.0
2017-10-09,30.32,30.5,30.1602,30.5,285763,29.4675145318276,29.6424536022672,29.3122075126262,29.6424536022672,294030.029259567,0.0,1.0
2017-10-10,30.11,30.34,30.01,30.29,235746,29.2634189496481,29.4869522063209,29.1662305771816,29.4383580200877,242566.05396019,0.0,1.0
2017-10-11,30.61,30.74,30.09,30.21,295648,29.7493608119803,29.8757056961867,29.2439812751548,29.3606073221145,304200.999046527,0.0,1.0
2017-10-12,30.71,30.93,30.3663,30.65,249826,29.8465491844468,30.060363603873,29.5125127482796,29.7882361609669,257053.383712379,0.0,1.0
2017-10-13,30.89,30.97,30.61,30.74,341512,30.0214882548864,30.0992389528595,29.7493608119803,29.8757056961867,351391.829426809,0.0,1.0
2017-10-16,30.94,31.12,30.82,30.88,244166,30.0700824411196,30.2450215115592,29.9534563941599,30.0117694176397,251229.641780747,0.0,1.0
2017-10-17,30.45,30.84,30.26,30.84,418623,29.593859416034,29.9728940686531,29.4092015083477,29.9728940686531,430733.62520245,0.0,1.0
2017-10-18,30.03,30.62,29.97,30.62,616475,29.1856682516749,29.759079649227,29.127355228195,29.759079649227,634309.41825146,0.0,1.0
2017-10-19,29.99,30.01,29.59,29.92,544942,29.1467929026883,29.1662305771816,28.7580394128225,29.0787610419618,560706.99217452,0.0,1.0
2017-10-20,30.54,30.64,29.98,30.12,526875,29.6813289512538,29.7785173237202,29.1370740654417,29.2731377868947,542117.31982844,0.0,1.0
2017-10-23,30.48,31.03,30.47,30.62,237373,29.6230159277739,30.1575519763394,29.6132970905273,29.759079649227,244240.122533118,0.0,1.0
2017-10-24,30.49,30.68,30.21,30.57,237141,29.6327347650206,29.8173926727068,29.3606073221145,29.7104854629937,244001.410849701,0.0,1.0
2017-10-25,30.25,30.65,30.11,30.55,315028,29.3994826711011,29.7882361609669,29.2634189496481,29.6910477885004,324141.656049184,0.0,1.0
2017-10-26,30.76,30.78,29.94,30.24,377870,29.89514337068,29.9145810451733,29.0981987164551,29.3897638338544,388801.654365025,0.0,1.0
2017-10-27,31.73,31.79,30.79,30.86,817036,30.8378705836046,30.8961836070844,29.9242998824199,29.9923317431464,840672.581776226,0.0,1.0
2017-10-30,31.27,31.97,31.16,31.8,591062,30.3908040702589,31.071122677524,30.2838968605458,30.9059024443311,608161.228550296,0.0,1.0
2017-10-31,31.4,31.71,31.3,31.4,436600,30.5171489544653,30.8184329091113,30.4199605819988,30.5171489544653,449230.693878238,0.0,1.0
2017-11-01,31.89,31.99,31.3,31.42,516125,30.9933719795509,31.0905603520173,30.4199605819988,30.5365866289586,531056.325877017,0.0,1.0
2017-11-02,31.3,32.09,31.24,31.8,747747,30.4199605819988,31.1877487244838,30.3616475585189,30.9059024443311,769379.073878542,0.0,1.0
2017-11-03,33.34,35.16,33.12,34.43,2025191,32.4026033803144,34.1714317592038,32.1887889608882,33.4619566401987,2083779.10711398,0.0,1.0
2017-11-06,33.11,33.64,33.06,33.5,887813,32.1790701236416,32.6941684977137,32.1304759374083,32.5581047762607,913497.137022722,0.0,1.0
2017-11-07,32.77,33.985,32.43,33.04,489813,31.8486296572556,33.029468382723,31.5181891908697,32.111038262915,503983.128402616,0.0,1.0
2017-11-08,32.52,32.71,32.24,32.63,365372,31.6056587260895,31.7903166337758,31.3335312831834,31.7125659358026,375942.091350618,0.0,1.0
2017-11-09,32.41,32.76,32.08,32.51,471604,31.4987515163764,31.838910820009,31.1780298872371,31.5959398888429,485247.34804341,0.0,1.0
2017-11-10,31.83,32.36,31.41,32.08,944287,30.935058956071,31.4501573301432,30.5268677917119,31.1780298872371,971604.911200642,0.0,1.0
2017-11-13,32.39,32.53,31.47,31.77,629744,31.4793138418831,31.6153775633362,30.5851808151918,30.8767459325911,647962.28604136,0.0,1.0
2017-11-14,32.69,32.74,31.46,32.34,313715,31.7708789592825,31.8194731455157,30.5754619779451,31.4307196556499,322790.671392605,0.0,1.0
2017-11-15,32.39,32.68,31.55,32.47,528962,31.4793138418831,31.7611601220358,30.6629315131649,31.5570645398563,544264.696049521,0.0,1.0
2017-11-16,33.33,33.45,32.52,32.71,542740,32.3928845430678,32.5095105900275,31.6056587260895,31.7903166337758,558441.289041399,0.0,1.0
2017-11-17,33.74,33.8,32.98,33.18,498033,32.7913568701802,32.8496698936601,32.0527252394352,32.2471019843681,512440.930289191,0.0,1.0
2017-11-20,34.38,34.42,33.47,33.64,813204,33.4133624539655,33.4522378029521,32.5289482645208,32.6941684977137,836729.72328117,0.0,1.0
2017-11-21,35.15,35.25,34.345,34.37,891526,34.1617129219571,34.2589012944236,33.3793465236022,33.4036436167188,917317.552887062,0.0,1.0
2017-11-22,35.22,35.42,34.89,35.27,766755,34.2297447826837,34.4241215276166,33.9090231535444,34.2783389689169,788936.969043995,0.0,1.0
2017-11-24,35.37,35.4,34.87,35.16,159959,34.3755273413833,34.4046838531233,33.8895854790511,34.1714317592038,164586.561067497,0.0,1.0
2017-11-27,35.75,35.81,34.93,35.33,574376,34.7448431567558,34.8031561802357,33.9478985025309,34.3366519923967,590992.50807835,0.0,1.0
2017-11-28,36.35,36.4,35.54,35.94,465694,35.3279733915545,35.3765675777878,34.5407475745763,34.9295010644421,479166.373694303,0.0,1.0
2017-11-29,35.13,36.53,35.07,36.35,980819,34.1422752474639,35.5029124619941,34.083962223984,35.3279733915545,1009193.76990142,0.0,1.0
2017-11-30,35.18,35.58,34.92,35.15,710145,34.1908694336971,34.5796229235629,33.9381796652843,34.1617129219571,730689.26043097,0.0,1.0
2017-12-01,34.81,35.19,34.09,35.19,578235,33.8701478045578,34.2398879989195,33.1695874362935,34.2398879989195,594280.263143445,0.04,1.0
2017-12-04,33.65,35.155,33.61,34.94,615541,32.741467211243,34.2058329810178,32.7025471907839,33.99663787105,632621.455732669,0.0,1.0
2017-12-05,33.73,34.005,33.33,33.52,438884,32.8193072521613,33.0868823928178,32.43010704757,32.6149771447509,451062.455592359,0.0,1.0
2017-12-06,33.56,33.87,33.2,33.61,383532,32.65389716521,32.9555273237682,32.3036169810778,32.7025471907839,394174.510162705,0.0,1.0
2017-12-07,34.19,34.47,33.4,33.59,401441,33.2668874874413,33.5393276306552,32.4982170833735,32.6830871805543,412580.461432753,0.0,1.0
2017-12-08,34.82,34.97,34.37,34.39,462376,33.8798778096726,34.0258278863943,33.4420275795074,33.4614875897369,475206.327792703,0.0,1.0
2017-12-11,34.27,34.92,34.07,34.72,578447,33.3447275283595,33.9771778608204,33.1501274260639,33.7825777585247,594498.145865499,0.0,1.0
2017-12-12,34.28,34.58,34.12,34.43,499202,33.3544575334743,33.6463576869178,33.1987774516378,33.5004076101961,513054.20101124,0.0,1.0
2017-12-13,34.19,34.96,34.1,34.42,585916,33.2668874874413,34.0160978812795,33.1793174414082,33.4906776050813,602174.400823117,0.0,1.0
2017-12-14,33.9,34.55,33.84,34.31,356655,32.9847173391126,33.6171676715734,32.9263373084239,33.3836475488187,366551.708650333,0.0,1.0
2017-12-15,34.63,34.72,33.99,34.1,578619,33.6950077124917,33.7825777585247,33.0722873851456,33.1793174414082,594674.918639995,0.0,1.0
2017-12-18,34.37,34.94,34.3,34.78,387058,33.4420275795074,33.99663787105,33.3739175437039,33.8409577892134,397798.352039872,0.0,1.0
2017-12-19,34.71,34.98,34.24,34.47,663677,33.77284775341,34.0355578915091,33.3155375130152,33.5393276306552,682093.166623003,0.0,1.0
2017-12-20,34.32,35.42,34.28,34.94,794902,33.3933775539334,34.4636781165595,33.3544575334743,33.99663787105,816959.488327846,0.0,1.0
2017-12-21,34.15,34.77,34.08,34.49,384865,33.2279674669821,33.8312277840987,33.1598574311787,33.5587876408848,395544.49916505,0.0,1.0
2017-12-22,34.08,34.3,33.83,34.15,206334,33.1598574311787,33.3739175437039,32.9166073033091,33.2279674669821,212059.497981685,0.0,1.0
2017-12-26,34.11,34.25,33.83,34.07,281746,33.189047446523,33.32526751813,32.9166073033091,33.1501274260639,289564.082111275,0.0,1.0
2017-12-27,34.28,34.36,34.05,34.24,215043,33.3544575334743,33.4322975743926,33.1306674158343,33.3155375130152,221010.161313577,0.0,1.0
2017-12-28,34.42,34.47,34.1,34.32,239049,33.4906776050813,33.5393276306552,33.1793174414082,33.3933775539334,245682.29634003,0.0,1.0
2017-12-29,34.32,34.6,34.23,34.43,275227,33.3933775539334,33.6658176971474,33.3058075079004,33.5004076101961,282864.188408141,0.0,1.0
2018-01-02,34.52,34.74,34.37,34.5,313000,33.5879776562291,33.8020377687543,33.4420275795074,33.5685176459995,321685.339635094,0.0,1.0
2018-01-03,34.81,34.9,34.32,34.47,348575,33.8701478045578,33.9577178505908,33.3933775539334,33.5393276306552,358247.499243779,0.0,1.0
2018-01-04,34.99,35.57,34.92,35.04,552294,34.0452878966239,34.6096281932813,33.9771778608204,34.0939379221978,567619.434403912,0.0,1.0
2018-01-05,35.99,36.18,35.36,35.36,387579,35.0182884081021,35.203158505283,34.4052980858708,34.4052980858708,398333.809106805,0.0,1.0
2018-01-08,36.22,36.49,35.89,35.89,364525,35.2420785257421,35.5047886638412,34.9209883569543,34.9209883569543,374640.090832213,0.0,1.0
2018-01-09,35.51,36.43,35.29,36.41,600703,34.5512481625926,35.4464086331526,34.3371880500673,35.426948622923,617371.720686325,0.0,1.0
2018-01-10,34.75,35.46,34.39,35.28,662787,33.8117677738691,34.5025981370187,33.4614875897369,34.3274580449526,681178.470289856,0.0,1.0
2018-01-11,34.5,34.94,34.34,34.9,623741,33.5685176459995,33.99663787105,33.412837564163,33.9577178505908,641048.994981895,0.0,1.0
2018-01-12,34.97,35.03,34.11,34.54,510177,34.0258278863943,34.084207917083,33.189047446523,33.6074376664587,524333.742872247,0.0,1.0
2018-01-16,34.2,35.22,34.12,35.13,409049,33.2766174925561,34.2690780142639,33.1987774516378,34.1815079682308,420399.573458132,0.0,1.0
2018-01-17,34.22,34.76,34.05,34.45,817303,33.2960775027856,33.8214977789839,33.1306674158343,33.5198676204256,839982.086708566,0.0,1.0
2018-01-18,34.26,34.8,33.8,34.26,570164,33.3349975232448,33.860417799443,32.8874172879648,33.3349975232448,585985.303475091,0.0,1.0
2018-01-19,35.2,35.22,34.39,34.39,771511,34.2496180040343,34.2690780142639,33.4614875897369,33.4614875897369,792919.418745083,0.0,1.0
2018-01-22,35.07,35.45,34.87,35.17,338970,34.1231279375421,34.4928681319039,33.9285278352465,34.22042798869,348375.973086607,0.0,1.0
2018-01-23,35.07,35.32,34.6,35.23,316363,34.1231279375421,34.3663780654117,33.6658176971474,34.2788080193787,325141.658475966,0.0,1.0
2018-01-24,35.14,35.38,34.88,35.21,503301,34.1912379733456,34.4247580961004,33.9382578403613,34.2593480091491,517266.942887164,0.0,1.0
2018-01-25,35.41,35.79,35.15,35.24,328931,34.4539481114447,34.8236883058065,34.2009679784604,34.2885380244934,338058.403998438,0.0,1.0
2018-01-26,35.57,35.64,35.22,35.53,488529,34.6096281932813,34.6777382290847,34.2690780142639,34.5707081728221,502085.039254289,0.0,1.0
2018-01-29,35.65,35.94,35.36,35.36,368043,34.6874682341995,34.9696383825282,34.4052980858708,34.4052980858708,378255.710719869,0.0,1.0
2018-01-30,35.35,35.68,35.09,35.32,557173,34.395568080756,34.7166582495439,34.1425879477717,34.3663780654117,572633.820257202,0.0,1.0
2018-01-31,35.61,36.38,35.43,35.49,656130,34.6485482137404,35.3977586075786,34.4734081216743,34.531788152363,674336.747267649,0.0,1.0
2018-02-01,36.23,36.28,35.33,35.39,434662,35.2518085308569,35.3004585564308,34.3761080705265,34.4344881012152,446723.300627697,0.0,1.0
2018-02-02,35.34,36.19,35.32,36.01,320771,34.3858380756413,35.2128885103978,34.3663780654117,35.0377484183317,329671.974696769,0.0,1.0
2018-02-05,33.44,35.17,33.33,35.07,438768,32.5371371038326,34.22042798869,32.43010704757,34.1231279375421,450943.236744443,0.0,1.0
2018-02-06,33.86,34.0,32.47,32.73,826496,32.9457973186535,33.0820173902604,31.5933266076987,31.846306740683,849430.180405898,0.0,1.0
2018-02-07,33.16,33.92,32.4,33.8,587319,32.2646969606187,33.0041773493422,31.5252165718952,32.8874172879648,603616.332233686,0.0,1.0
2018-02-08,31.62,33.11,31.46,33.11,635734,30.7662761729422,32.2160469350448,30.6105960911057,32.2160469350448,653374.785008232,0.0,1.0
2018-02-09,30.59,33.36,30.18,33.2,1292687,29.7640856461196,32.4592970629143,29.3651554364135,32.3036169810778,1328557.36944687,0.0,1.0
2018-02-12,31.43,31.8,30.08,30.82,1083370,30.5814060757613,30.9414162650083,29.2678553852657,29.9878757637596,1113432.09712611,0.0,1.0
2018-02-13,31.19,31.38,30.21,31.08,488736,30.3478859530065,30.5327560501874,29.3943454517579,30.2408558967439,502297.783232899,0.0,1.0
2018-02-14,32.19,32.22,30.85,31.03,480027,31.3208864644848,31.3500764798291,30.0170657791039,30.19220587117,493347.119901007,0.0,1.0
2018-02-15,32.3,32.51,31.9,32.38,390400,31.4279165207474,31.6322466281578,31.0387163161561,31.5057565616656,401233.088158277,0.0,1.0
2018-02-16,32.1,32.44,31.9,32.12,262895,31.2333164184517,31.5641365923543,31.0387163161561,31.2527764286813,270189.991576256,0.0,1.0
2018-02-20,31.53,32.15,31.29,31.88,366222,30.6787061269091,31.2819664440256,30.4451860041544,31.0192563059265,376384.180357327,0.0,1.0
2018-02-21,31.5,32.08,30.52,30.9,763343,30.6495161115648,31.2138564082222,29.6959756103161,30.0657158046778,784524.767453902,0.0,1.0
2018-02-22,31.23,31.9,31.17,31.5,472991,30.3868059734657,31.0387163161561,30.328425942777,30.6495161115648,486115.880125695,0.0,1.0
2018-02-23,31.79,31.96,31.21,31.51,419577,30.9316862598935,31.0970963468448,30.3673459632361,30.6592461166796,431219.711655187,0.0,1.0
2018-02-26,31.61,32.0,31.03,31.86,363229,30.7565461678274,31.1360163673039,30.19220587117,30.999796295697,373308.128531359,0.0,1.0
2018-02-27,31.07,32.71,31.05,31.6,416865,30.2311258916291,31.8268467304535,30.2116658813996,30.7468161627126,428432.45721081,0.0,1.0
2018-02-28,30.65,31.38,30.64,31.1,336319,29.8224656768083,30.5327560501874,29.8127356716935,30.2603159069735,345651.411312253,0.0,1.0
2018-03-01,29.65,30.68,29.46,30.65,491448,28.84946516533,29.8516556921526,28.6645950681492,29.8224656768083,505085.037677277,0.0,1.0
2018-03-02,29.9,30.0,29.0,29.26,417079,29.0927152931996,29.1900153443474,28.2170148328692,28.4699949658535,428652.39543024,0.0,1.0
2018-03-05,29.65,29.87,29.24,29.64,352830,28.8883851857892,29.1027340809282,28.4889167903027,28.8786420541919,362132.027550858,0.04,1.0
2018-03-06,30.17,30.23,29.65,29.82,327088,29.3950280288452,29.4534868184285,28.8883851857892,29.0540184229421,335711.364191126,0.0,1.0
2018-03-07,30.09,30.27,29.57,29.57,642945,29.3170829760673,29.4924593448175,28.8104401330113,28.8104401330113,659895.633743408,0.0,1.0
2018-03-08,30.35,30.46,30.06,30.27,345072,29.5704043975953,29.6775788451649,29.2878535812756,29.4924593448175,354169.49525559,0.0,1.0
2018-03-09,30.91,31.0,29.94,30.41,284865,30.1160197670402,30.2037079514153,29.1709360021089,29.6288631871787,292375.194933184,0.0,1.0
2018-03-12,30.74,30.93,30.52,30.9,351699,29.9503865298873,30.1355060302347,29.7360376347482,30.106276635443,360971.209810983,0.0,1.0
2018-03-13,30.13,30.97,30.09,30.91,1035530,29.3560555024562,30.1744785566236,29.3170829760673,30.1160197670402,1062830.76407828,0.0,1.0
2018-03-14,30.04,31.12,29.97,30.33,293025,29.2683673180812,30.3206255305821,29.2001653969005,29.5509181344008,300750.325576312,0.0,1.0
2018-03-15,30.12,30.41,29.57,30.0,301053,29.346312370859,29.6288631871787,28.8104401330113,29.2293947916922,308989.976164919,0.0,1.0
2018-03-16,30.03,30.32,29.57,30.23,596415,29.2586241864839,29.5411750028036,28.8104401330113,29.4534868184285,612138.914524687,0.0,1.0
2018-03-19,29.96,30.12,29.54,29.91,385258,29.1904222653033,29.346312370859,28.7812107382196,29.1417066073172,395414.960944898,0.0,1.0
2018-03-20,30.31,30.39,29.95,29.95,324066,29.5314318712064,29.6093769239842,29.1806791337061,29.1806791337061,332609.69203383,0.0,1.0
2018-03-21,30.17,30.61,30.03,30.32,593604,29.3950280288452,29.8237258191233,29.2586241864839,29.5411750028036,609253.805181814,0.0,1.0
2018-03-22,29.66,30.31,29.09,29.82,648063,28.8981283173864,29.5314318712064,28.3427698163442,29.0540184229421,665148.564948252,0.0,1.0
2018-03-23,29.12,30.2,29.11,29.74,583497,28.3719992111359,29.4242574236369,28.3622560795387,28.9760733701642,598880.343734499,0.0,1.0
2018-03-26,29.81,30.36,29.18,29.57,482396,29.0442752913449,29.5801475291925,28.4304580007193,28.8104401330113,495113.911975805,0.0,1.0
2018-03-27,29.41,29.96,29.27,29.86,955482,28.6545500274556,29.1904222653033,28.5181461850944,29.092990949331,980672.374651672,0.0,1.0
2018-03-28,29.66,30.02,29.39,29.49,582121,28.8981283173864,29.2488810548867,28.6350637642612,28.7324950802335,597468.066802519,0.0,1.0
2018-03-29,29.92,30.18,29.56,29.73,334407,29.1514497389144,29.4047711604424,28.8006970014141,28.966330238567,343223.322668707,0.0,1.0
2018-04-02,29.28,30.04,29.03,29.72,894186,28.5278893166916,29.2683673180812,28.2843110267609,28.9565871069698,917760.363879466,0.0,1.0
2018-04-03,29.67,30.01,29.35,29.55,656917,28.9078714489836,29.2391379232895,28.5960912378722,28.7909538698169,674235.992241667,0.0,1.0
2018-04-04,30.08,30.09,28.9,29.19,1186293,29.3073398444701,29.3170829760673,28.1576503159969,28.4402011323165,1217568.48725842,0.0,1.0
2018-04-05,30.24,30.49,30.01,30.37,470035,29.4632299500258,29.7068082399565,29.2391379232895,29.5898906607898,482427.025961135,0.0,1.0
2018-04-06,29.12,29.99,28.84,29.95,640342,28.3719992111359,29.219651660095,28.0991915264135,29.1806791337061,657224.008122812,0.0,1.0
2018-04-09,29.36,29.92,29.22,29.4,658461,28.6058343694695,29.1514497389144,28.4694305271082,28.6448068958584,675820.698333943,0.0,1.0
2018-04-10,29.84,30.04,29.44,29.68,970708,29.0735046861365,29.2683673180812,28.6837794222473,28.9176145805809,996299.793667882,0.0,1.0
2018-04-11,29.56,29.81,29.39,29.52,601598,28.8006970014141,29.0442752913449,28.6350637642612,28.7617244750252,617458.559392741,0.0,1.0
2018-04-12,29.96,30.17,29.79,29.79,515240,29.1904222653033,29.3950280288452,29.0247890281504,29.0247890281504,528823.812814398,0.0,1.0
2018-04-13,30.17,30.37,29.74,30.16,542144,29.3950280288452,29.5898906607898,28.9760733701642,29.3852848972479,556437.111199536,0.0,1.0
2018-04-16,30.41,30.56,30.24,30.31,331570,29.6288631871787,29.7750101611372,29.4632299500258,29.5314318712064,340311.52786055,0.0,1.0
2018-04-17,30.52,30.69,30.34,30.69,338155,29.7360376347482,29.9016708719012,29.5606612659981,29.9016708719012,347070.135125869,0.0,1.0
2018-04-18,30.47,30.77,30.16,30.63,875766,29.6873219767621,29.979615924679,29.3852848972479,29.8432120823178,898854.738089461,0.0,1.0
2018-04-19,30.24,30.66,30.06,30.52,550992,29.4632299500258,29.8724414771095,29.2878535812756,29.7360376347482,565518.380308653,0.0,1.0
2018-04-20,30.66,30.95,30.01,30.27,668852,29.8724414771095,30.1549922934292,29.2391379232895,29.4924593448175,686485.64717129,0.0,1.0
2018-04-23,30.63,31.74,30.52,30.78,868896,29.8432120823178,30.9246996896104,29.7360376347482,29.9893590562762,891803.617070062,0.0,1.0
2018-04-24,29.9,30.48,29.58,30.43,699034,29.1319634757199,29.6970651083593,28.8201832646085,29.6483494503732,717463.366910373,0.0,1.0
2018-04-25,29.88,30.34,29.63,29.98,536646,29.1124772125255,29.5606612659981,28.8688989225947,29.2099085284978,550794.161655918,0.0,1.0
2018-04-26,30.07,30.17,29.75,30.04,599399,29.2975967128729,29.3950280288452,28.9858165017615,29.2683673180812,615201.584848104,0.0,1.0
2018-04-27,29.85,30.2,29.71,30.05,664145,29.0832478177338,29.4242574236369,28.9468439753725,29.2781104496784,681654.55159075,0.0,1.0
2018-04-30,29.53,30.03,29.53,29.96,501124,28.7714676066224,29.2586241864839,28.7714676066224,29.1904222653033,514335.657893025,0.0,1.0
2018-05-01,29.47,30.54,29.17,29.49,451265,28.713008817039,29.7555238979427,28.4207148691221,28.7324950802335,463162.172753842,0.0,1.0
2018-05-02,29.49,29.73,29.28,29.52,751761,28.7324950802335,28.966330238567,28.5278893166916,28.7617244750252,771580.464143243,0.0,1.0
2018-05-03,29.59,29.71,29.16,29.37,1302520,28.8299263962058,28.9468439753725,28.4109717375249,28.6155775010667,1336859.70162839,0.0,1.0
2018-05-04,30.07,30.39,28.42,30.39,1683266,29.2975967128729,29.6093769239842,27.6899799993298,29.6093769239842,1727643.70798238,0.0,1.0
2018-05-07,30.5,30.83,28.13,30.13,612401,29.7165513715538,30.0380747142624,27.4074291830101,29.3560555024562,628546.370218442,0.0,1.0
2018-05-08,30.35,30.89,30.3,30.41,447279,29.5704043975953,30.0965335038458,29.5216887396092,29.6288631871787,459071.085652922,0.0,1.0
2018-05-09,30.59,30.7,29.86,30.45,512590,29.8042395559289,29.9114140034984,29.092990949331,29.6678357135676,526103.948083479,0.0,1.0
2018-05-10,30.91,31.17,30.71,30.75,514900,30.1160197670402,30.3693411885682,29.9211571350956,29.9601296614845,528474.849037602,0.0,1.0
2018-05-11,30.74,31.19,30.66,30.9,592023,29.9503865298873,30.3888274517627,29.8724414771095,30.106276635443,607631.123619708,0.0,1.0
2018-05-14,31.0,31.14,30.73,30.73,385654,30.2037079514153,30.3401117937765,29.9406433982901,29.9406433982901,395821.401108462,0.0,1.0
2018-05-15,29.75,30.86,29.67,30.86,612008,28.9858165017615,30.0673041090541,28.9078714489836,30.0673041090541,628143.009147026,0.0,1.0
2018-05-16,30.06,30.21,29.71,29.82,450034,29.2878535812756,29.4340005552341,28.9468439753725,29.0540184229421,461898.718609027,0.0,1.0
2018-05-17,30.5,30.54,30.05,30.06,407385,29.7165513715538,29.7555238979427,29.2781104496784,29.2878535812756,418125.318266038,0.0,1.0
2018-05-18,31.03,31.12,30.49,30.51,364776,30.232937346207,30.3206255305821,29.7068082399565,29.726294503151,374392.972485026,0.0,1.0
2018-05-21,31.17,31.43,30.87,31.2,497109,30.3693411885682,30.6226626100962,30.0770472406513,30.3985705833599,510214.806234673,0.0,1.0
2018-05-22,30.99,31.29,30.85,31.29,295064,30.1939648198181,30.486258767735,30.0575609774569,30.486258767735,302843.081873045,0.0,1.0
2018-05-23,31.02,31.13,30.55,30.74,840292,30.2231942146098,30.3303686621793,29.7652670295399,29.9503865298873,862445.499800939,0.0,1.0
2018-05-24,30.74,31.26,30.68,31.04,725877,29.9503865298873,30.4570293729433,29.8919277403039,30.2426804778042,745014.057088497,0.0,1.0
2018-05-25,30.38,30.87,30.27,30.74,641820,29.599633792387,30.0770472406513,29.4924593448175,29.9503865298873,658740.974187829,0.0,1.0
2018-05-29,30.26,30.31,29.74,30.22,752807,29.4827162132202,29.5314318712064,28.9760733701642,29.4437436868313,772654.04093892,0.0,1.0
2018-05-30,30.7,30.87,30.35,30.35,430444,29.9114140034984,30.0770472406513,29.5704043975953,29.5704043975953,441792.246881222,0.0,1.0
2018-05-31,30.27,30.76,30.19,30.68,851540,29.4924593448175,29.9698727930818,29.4145142920396,29.8919277403039,873990.042628624,0.0,1.0
2018-06-01,30.5,30.79,30.05,30.33,345766,29.7555238979427,30.03844527271,29.3165079715796,29.5896734368722,354416.982748173,0.04,1.0
2018-06-04,30.59,30.81,30.42,30.62,616716,29.8433270832153,30.0579570916595,29.6774766221448,29.8725948116395,632146.087043036,0.0,1.0
2018-06-05,30.48,30.83,30.37,30.64,485134,29.7360120789932,30.077468910609,29.6286970747711,29.892106630589,497271.936825923,0.0,1.0
2018-06-06,30.88,31.01,30.51,30.63,337705,30.1262484579826,30.2530752811542,29.7652798074174,29.8823507211143,346154.298453208,0.0,1.0
2018-06-07,31.34,31.4,30.75,31.02,779465,30.5750202938205,30.6335557506689,29.9994216348111,30.2628311906289,798967.028157205,0.0,1.0
2018-06-08,31.78,32.03,31.26,31.26,747969,31.0042803107088,31.2481780475772,30.4969730180226,30.4969730180226,766683.005758716,0.0,1.0
2018-06-11,32.23,32.54,31.73,31.8,700192,31.4432962370719,31.7457294307887,30.9555007633351,31.0237921296583,717710.636628265,0.0,1.0
2018-06-12,32.31,32.45,32.04,32.31,351622,31.5213435128698,31.6579262455161,31.2579339570519,31.5213435128698,360419.498469711,0.0,1.0
2018-06-13,32.33,32.56,32.26,32.39,749845,31.5408553318193,31.7652412497382,31.4725639654961,31.5993907886677,768605.94283071,0.0,1.0
2018-06-14,32.31,32.42,31.92,32.37,424222,31.5213435128698,31.6286585170919,31.1408630433551,31.5798789697182,434835.93313222,0.0,1.0
2018-06-15,32.25,32.3,31.94,32.17,389337,31.4628080560214,31.511587603395,31.1603748623046,31.3847607802235,399078.118763051,0.0,1.0
2018-06-18,31.78,32.09,31.67,32.02,327366,31.0042803107088,31.3067135044256,30.8969653064867,31.2384221381025,335556.619142248,0.0,1.0
2018-06-19,30.76,31.64,30.69,31.6,479528,30.0091775442858,30.8676975780625,29.9408861779627,30.8286739401636,491525.676044683,0.0,1.0
2018-06-20,30.29,30.91,30.18,30.87,425530,29.5506497989733,30.1555161864068,29.4433347947512,30.1164925485079,436176.658979858,0.0,1.0
2018-06-21,29.61,30.3,29.44,30.3,456500,28.8872479546913,29.560405708448,28.7213974936208,29.560405708448,467921.520983962,0.0,1.0
2018-06-22,30.01,30.28,29.53,29.83,726177,29.2774843336807,29.5408938894985,28.8092006788934,29.1018779631354,744345.775122828,0.0,1.0
2018-06-25,29.37,29.9,29.22,29.9,280327,28.6531061272976,29.1701693294586,28.5067674851766,29.1701693294586,287340.714595556,0.0,1.0
2018-06-26,29.68,29.81,29.31,29.38,533194,28.9555393210144,29.082366144186,28.5945706704492,28.6628620367723,546534.386548791,0.0,1.0
2018-06-27,29.42,30.15,29.42,29.68,486055,28.7018856746713,29.414067066327,28.7018856746713,28.9555393210144,498215.98002598,0.0,1.0
2018-06-28,29.06,29.52,28.91,29.37,1384760,28.3506729335808,28.7994447694186,28.2043342914598,28.6531061272976,1419406.36450767,0.0,1.0
2018-06-29,29.04,29.56,29.02,29.24,1040072,28.3311611146313,28.8384684073176,28.3116492956819,28.526279304126,1066094.35306207,0.0,1.0
2018-07-02,28.93,28.97,28.52,28.88,671110,28.2238461104093,28.2628697483082,27.8238538219451,28.1750665630356,687901.01193329,0.0,1.0
2018-07-03,28.99,29.41,28.95,29.1,230919,28.2823815672577,28.6921297651965,28.2433579293587,28.3896965714798,236696.538234601,0.0,1.0
2018-07-05,29.21,29.56,29.0,29.08,656847,28.4970115757018,28.8384684073176,28.2921374767324,28.3701847525303,673281.155079416,0.0,1.0
2018-07-06,29.27,29.4,29.1,29.23,288033,28.5555470325503,28.6823738557218,28.3896965714798,28.5165233946513,295239.516875298,0.0,1.0
2018-07-09,29.56,29.72,29.28,29.33,336649,28.8384684073176,28.9945629589133,28.565302942025,28.6140824893987,345071.877585389,0.0,1.0
2018-07-10,29.32,29.65,29.24,29.45,544706,28.6043265799239,28.9262715925902,28.526279304126,28.7311534030955,558334.414039629,0.0,1.0
2018-07-11,28.57,29.2,28.55,29.2,735710,27.8726333693188,28.4872556662271,27.8531215503693,28.4872556662271,754117.288506267,0.0,1.0
2018-07-12,29.02,29.11,28.46,28.63,935126,28.3116492956819,28.3994524809545,27.7653183650967,27.9311688261672,958522.62920405,0.0,1.0
2018-07-13,28.93,28.96,28.56,28.76,464445,28.2238461104093,28.2531138388335,27.862877459844,28.0579956493388,476065.302986629,0.0,1.0
2018-07-16,28.41,28.81,28.38,28.81,383746,27.716538817723,28.1067751967124,27.6872710892988,28.1067751967124,393347.23327823,0.0,1.0
2018-07-17,28.89,28.97,28.25,28.37,422340,28.1848224725103,28.2628697483082,27.5604442661273,27.6775151798241,432906.845941658,0.0,1.0
2018-07-18,28.9,28.92,28.54,28.78,581015,28.194578381985,28.2140902009345,27.8433656408946,28.0775074682882,595551.856548735,0.0,1.0
2018-07-19,29.72,29.78,28.71,28.75,598447,28.9945629589133,29.0530984157618,28.0092161019651,28.048239739864,613420.001025827,0.0,1.0
2018-07-20,30.19,30.32,29.56,29.71,995021,29.4530907042259,29.5799175273975,28.8384684073176,28.9848070494386,1019916.18780062,0.0,1.0
2018-07-23,30.16,30.61,29.7,30.25,635428,29.4238229758017,29.8628389021648,28.9750511399639,29.5116261610743,651326.256814452,0.0,1.0
2018-07-24,30.8,30.95,30.17,30.17,597151,30.0482011821848,30.1945398243058,29.4335788852764,29.4335788852764,612091.575415321,0.0,1.0
2018-07-25,31.13,31.19,30.72,30.78,847745,30.370146194851,30.4286816516994,29.9701539063869,30.0286893632353,868955.377451369,0.0,1.0
2018-07-26,31.1,31.3,29.52,31.12,710724,30.3408784664268,30.5359966559215,28.7994447694186,30.3603902853763,728506.144753135,0.0,1.0
2018-07-27,30.98,31.33,30.79,31.13,721897,30.22380755273,30.5652643843457,30.03844527271,30.370146194851,739958.690544928,0.0,1.0
2018-07-30,30.64,30.99,30.31,30.97,873752,29.892106630589,30.2335634622047,29.5701616179227,30.2140516432553,895613.066380678,0.0,1.0
2018-07-31,32.4,32.51,30.81,30.81,1263342,31.6091466981424,31.7164617023645,30.0579570916595,30.0579570916595,1294950.51514331,0.0,1.0
2018-08-01,32.6,32.75,32.07,32.29,1716314,31.8042648876371,31.9506035297581,31.2872016854761,31.5018316939203,1759255.76640979,0.0,1.0
2018-08-02,33.15,33.38,31.99,32.41,1262876,32.3408399087476,32.5652258266665,31.2091544096783,31.6189026076171,1294472.85593459,0.0,1.0
2018-08-03,35.01,35.66,33.09,33.41,1469863,34.1554390710483,34.7895731869061,32.2823044518991,32.5944935550907,1506638.62124436,0.0,1.0
2018-08-06,35.48,35.77,34.7,35.19,1074760,34.6139668163609,34.8968881911282,33.8530058773315,34.3310454415936,1101650.23853828,0.0,1.0
2018-08-07,34.89,35.57,34.71,35.49,608057,34.0383681573515,34.7017700016335,33.8627617868063,34.6237227258356,623270.440930877,0.0,1.0
2018-08-08,34.57,34.95,34.5,34.88,1119224,33.72617905416,34.0969036141999,33.6578876878368,34.0286122478768,1147226.7171999,0.0,1.0
2018-08-09,34.02,34.78,33.99,34.55,869054,33.1896040330495,33.9310531531294,33.1603363046253,33.7066672352105,890797.523542601,0.0,1.0
2018-08-10,33.91,34.36,33.83,33.93,424240,33.0822890288274,33.5213049551905,33.0042417530296,33.1018008477769,434854.383487922,0.0,1.0
2018-08-13,33.88,34.36,33.69,34.02,587853,33.0530213004032,33.5213049551905,32.8676590203833,33.1896040330495,602560.941675763,0.0,1.0
2018-08-14,34.22,34.28,33.77,33.97,455585,33.3847222225442,33.4432576793926,32.9457062961811,33.1408244856759,466983.627902473,0.0,1.0
2018-08-15,33.79,34.04,33.61,33.81,332206,32.9652181151306,33.209115851999,32.7896117445854,32.9847299340801,340517.714786415,0.0,1.0
2018-08-16,33.98,34.14,33.77,33.93,326096,33.1505803951506,33.3066749467463,32.9457062961811,33.1018008477769,334254.844045534,0.0,1.0
2018-08-17,34.2,34.3,33.83,33.91,402900,33.3652104035948,33.4627694983421,33.0042417530296,33.0822890288274,412980.461784093,0.0,1.0
2018-08-20,34.36,34.49,34.04,34.22,263656,33.5213049551905,33.6481317783621,33.209115851999,33.3847222225442,270252.610156731,0.0,1.0
2018-08-21,34.46,34.66,34.19,34.45,533689,33.6188640499379,33.8139822394326,33.35545449412,33.6091081404631,547041.771330581,0.0,1.0
2018-08-22,34.66,34.73,34.28,34.39,729982,33.8139822394326,33.8822736057557,33.4432576793926,33.5505726836147,748245.975314162,0.0,1.0
2018-08-23,34.77,34.93,34.54,34.67,378601,33.9212972436547,34.0773917952504,33.6969113257358,33.8237381489073,388073.506606899,0.0,1.0
2018-08-24,35.24,35.45,34.46,34.78,594592,34.3798249889672,34.5846990879367,33.6188640499379,33.9310531531294,609468.549846433,0.0,1.0
2018-08-27,35.25,35.44,34.86,35.23,503451,34.389580898442,34.5749431784619,34.0091004289273,34.3700690794925,516047.223791669,0.0,1.0
2018-08-28,35.23,35.37,34.95,35.31,598261,34.3700690794925,34.5066518121388,34.0969036141999,34.4481163552904,613229.347350244,0.0,1.0
2018-08-29,35.53,35.69,35.07,35.24,646336,34.6627463637346,34.8188409153303,34.2139745278967,34.3798249889672,662507.17236953,0.0,1.0
2018-08-30,35.44,35.96,35.3,35.4,602358,34.5749431784619,35.0822504711482,34.4383604458156,34.535919540563,617428.853311847,0.0,1.0
2018-08-31,35.58,35.64,35.05,35.26,499045,34.7505495490072,34.8091508130021,34.2329050503851,34.4380094743674,510956.555520351,0.04,1.0
2018-09-04,35.2,35.65,34.88,35.25,784985,34.3794082103725,34.8189176903346,34.0668681357327,34.4282425970349,803721.571672179,0.0,1.0
2018-09-05,35.11,35.28,34.75,35.17,488346,34.29150631438,34.4575432290324,33.9398987304103,34.350107578375,500002.184296289,0.0,1.0
2018-09-06,35.26,35.4,34.99,35.13,320222,34.4380094743674,34.5747457570223,34.1743037863901,34.311040069045,327865.28293408,0.0,1.0
2018-09-07,35.27,35.51,35.07,35.08,263178,34.4477763516999,34.6821814076797,34.2524388050501,34.2622056823826,269459.716796552,0.0,1.0
2018-09-10,35.41,35.48,35.14,35.47,423550,34.5845126343548,34.6528807756822,34.3208069463775,34.6431138983498,433659.587994359,0.0,1.0
2018-09-11,35.27,35.39,34.99,35.31,443288,34.4477763516999,34.5649788796898,34.1743037863901,34.4868438610299,453868.708400055,0.0,1.0
2018-09-12,35.25,35.5,35.03,35.28,378787,34.4282425970349,34.6724145303472,34.2133712957201,34.4575432290324,387828.153364701,0.0,1.0
2018-09-13,35.62,35.8,34.9,35.4,558275,34.7896170583371,34.965420850322,34.0864018903977,34.5747457570223,571600.298636645,0.0,1.0
2018-09-14,35.53,35.82,35.35,35.6,446855,34.7017151623447,34.984954604987,34.5259113703599,34.7700833036722,457520.848053876,0.0,1.0
2018-09-17,35.2,35.58,35.1,35.58,345036,34.3794082103725,34.7505495490072,34.2817394370475,34.7505495490072,353271.560862286,0.0,1.0
2018-09-18,34.9,35.24,34.02,35.21,537183,34.0864018903977,34.4184757197024,33.2269166851384,34.389175087705,550004.860010798,0.0,1.0
2018-09-19,34.89,35.05,34.7,34.83,381145,34.0766350130652,34.2329050503851,33.8910643437479,34.0180337490703,390242.43575991,0.0,1.0
2018-09-20,32.71,33.56,31.82,33.0,1770120,31.9474557545819,32.7776403278438,31.0782036719901,32.2306951972242,1812370.46370104,0.0,1.0
2018-09-21,32.87,33.25,32.61,32.61,985826,32.1037257919018,32.4748671305365,31.849786981257,31.849786981257,1009356.38530074,0.0,1.0
2018-09-24,33.31,33.38,32.84,33.05,482323,32.5334683945314,32.6018365358589,32.0744251599043,32.2795295838866,493835.423114634,0.0,1.0
2018-09-25,33.2,33.36,32.98,33.13,569917,32.426032743874,32.5823027811939,32.2111614425592,32.3576646025466,583520.178045051,0.0,1.0
2018-09-26,33.02,33.4,32.92,33.34,624161,32.2502289518892,32.6213702905239,32.1525601785643,32.5627690265289,639058.911821855,0.0,1.0
2018-09-27,33.6,33.84,33.11,33.2,521198,32.8167078371737,33.0511128931535,32.3381308478816,32.426032743874,533638.318837171,0.0,1.0
2018-09-28,33.45,33.96,33.07,33.53,563924,32.6702046771863,33.1683154211434,32.2990633385516,32.7483396958463,577384.132924404,0.0,1.0
2018-10-01,33.96,34.17,33.45,33.46,427995,33.1683154211434,33.3734198451258,32.6702046771863,32.6799715545188,438210.684367007,0.0,1.0
2018-10-02,33.74,34.28,33.63,34.12,493602,32.9534441198286,33.4808554957832,32.8460084691712,33.3245854584633,505383.638184846,0.0,1.0
2018-10-03,33.68,34.24,33.61,33.92,1142590,32.8948428558337,33.4417879864532,32.8264747145062,33.1292479118135,1169862.13822801,0.0,1.0
2018-10-04,33.25,33.53,32.76,33.53,470772,32.4748671305365,32.7483396958463,31.9962901412444,32.7483396958463,482008.715757951,0.0,1.0
2018-10-05,33.6,33.85,33.14,33.18,782219,32.8167078371737,33.060879770486,32.3674314798791,32.406498989209,800889.550847266,0.0,1.0
2018-10-08,33.23,33.82,32.85,33.42,543247,32.4553333758715,33.0315791384885,32.0841920372368,32.6409040451889,556213.599809164,0.0,1.0
2018-10-09,32.34,32.89,32.01,32.22,1034204,31.5860812932797,32.1232595465668,31.2637743413075,31.4688787652898,1058889.10528183,0.0,1.0
2018-10-10,31.5,32.46,31.46,32.31,864767,30.7656635973504,31.7032838212696,30.7265960880204,31.5567806612822,885407.864316178,0.0,1.0
2018-10-11,30.76,31.82,30.71,31.44,517025,30.0429146747459,31.0782036719901,29.9940802880835,30.7070623333554,529365.714750994,0.0,1.0
2018-10-12,31.42,31.51,31.0,31.22,482184,30.6875285786904,30.7754304746829,30.2773197307258,30.4921910320406,493693.105365298,0.0,1.0
2018-10-15,31.26,31.7,30.89,31.28,878126,30.5312585413706,30.9610011440002,30.1698840800683,30.5507922960355,899085.726282927,0.0,1.0
2018-10-16,32.43,32.47,31.57,31.57,649273,31.6739831892721,31.7130506986021,30.8340317386778,30.8340317386778,664770.30262274,0.0,1.0
2018-10-17,32.42,32.5,32.0,32.42,1058676,31.6642163119396,31.7423513305996,31.254007463975,31.6642163119396,1083945.22011455,0.0,1.0
2018-10-18,31.44,32.4,31.22,32.4,665167,30.7070623333554,31.6446825572747,30.4921910320406,31.6446825572747,681043.671744643,0.0,1.0
2018-10-19,30.66,31.65,30.6,31.51,382079,29.945245901421,30.9121667573377,29.8866446374261,30.7754304746829,391198.729125951,0.0,1.0
2018-10-22,30.69,31.05,30.24,30.74,431153,29.9745465334185,30.3261541173882,29.5350370534563,30.023380920081,441444.061722422,0.0,1.0
2018-10-23,30.28,30.63,29.26,30.09,732396,29.5741045627863,29.9159452694235,28.5778830748721,29.388533893469,749877.340594302,0.0,1.0
2018-10-24,29.23,30.82,29.19,30.46,770539,28.5485824428746,30.1015159387409,28.5095149335447,29.7499083547712,788930.764428251,0.0,1.0
2018-10-25,30.39,30.71,29.52,30.23,893220,29.6815402134437,29.9940802880835,28.8318218855169,29.5252701761239,914540.000444627,0.0,1.0
2018-10-26,30.61,30.79,29.55,29.9,473491,29.8964115147586,30.0722153067434,28.8611225175144,29.2029632241516,484792.614753953,0.0,1.0
2018-10-29,30.51,31.32,30.08,31.26,691172,29.7987427414336,30.5898598053655,29.3787670161365,30.5312585413706,707669.377294859,0.0,1.0
2018-10-30,31.11,31.38,30.45,30.5,575772,30.3847553813832,30.6484610693605,29.7401414774387,29.7889758641011,589514.929285061,0.0,1.0
2018-10-31,31.33,31.92,31.3,31.46,965054,30.599626682698,31.175872445315,30.5703260507005,30.7265960880204,988088.584658973,0.0,1.0
2018-11-01,32.32,32.4,31.06,31.39,785192,31.5665475386147,31.6446825572747,30.3359209947207,30.6582279466929,803933.512493134,0.0,1.0
2018-11-02,33.4,34.06,31.98,33.21,1034816,32.6213702905239,33.2659841944684,31.23447370931,32.4357996212065,1059515.71292638,0.0,1.0
2018-11-05,33.25,33.88,32.64,33.46,592548,32.4748671305365,33.0901804024835,31.8790876132545,32.6799715545188,606691.350600593,0.0,1.0
2018-11-06,33.49,33.51,32.76,33.24,1079563,32.7092721865163,32.7288059411813,31.9962901412444,32.465100253204,1105330.76565684,0.0,1.0
2018-11-07,34.52,34.64,33.51,33.74,704325,33.715260551763,33.8324630797529,32.7288059411813,32.9534441198286,721136.322309354,0.0,1.0
2018-11-08,34.9,34.93,34.31,34.42,444616,34.0864018903977,34.1157025223952,33.5101561277807,33.6175917784381,455228.406033998,0.0,1.0
2018-11-09,33.83,34.83,33.63,34.67,736982,33.041346015821,34.0180337490703,32.8460084691712,33.8617637117504,754572.802453686,0.0,1.0
2018-11-12,32.86,33.74,32.76,33.73,435878,32.0939589145693,32.9534441198286,31.9962901412444,32.9436772424961,446281.841331142,0.0,1.0
2018-11-13,32.65,33.19,32.54,33.04,299438,31.888854490587,32.4162658665415,31.7814188399296,32.2697627065542,306585.195867913,0.0,1.0
2018-11-14,32.13,33.47,32.07,33.01,737209,31.3809768692974,32.6897384318513,31.3223756053024,32.2404620745567,754805.220648644,0.0,1.0
2018-11-15,32.16,32.58,31.42,31.98,1231576,31.4102775012948,31.8204863492595,30.6875285786904,31.23447370931,1260972.11838919,0.0,1.0
2018-11-16,32.53,32.71,31.85,32.0,686445,31.7716519625971,31.9474557545819,31.1075043039876,31.254007463975,702829.549948736,0.0,1.0
2018-11-19,31.44,32.74,31.34,32.52,728104,30.7070623333554,31.9767563865794,30.6093935600305,31.7618850852646,745482.896132794,0.0,1.0
2018-11-20,31.66,31.94,30.91,31.25,549162,30.9219336346702,31.19540619998,30.1894178347333,30.5214916640381,562269.783171192,0.0,1.0
2018-11-21,31.8,32.49,31.72,31.72,427280,31.0586699173251,31.7325844532671,30.9805348986652,30.9805348986652,437478.618246322,0.0,1.0
2018-11-23,31.94,32.13,31.31,31.43,103793,31.19540619998,31.3809768692974,30.580092928033,30.6972954560229,106270.404005899,0.0,1.0
2018-11-26,32.19,32.33,31.85,32.16,242789,31.4395781332923,31.5763144159472,31.1075043039876,31.4102775012948,248584.057866987,0.0,1.0
2018-11-27,32.15,32.2,31.76,31.93,317647,31.4005106239624,31.4493450106248,31.0196024079952,31.1856393226475,325228.821030915,0.0,1.0
2018-11-28,32.84,33.0,32.25,32.3,683323,32.0744251599043,32.2306951972242,31.4981793972873,31.5470137839497,699633.031866531,0.0,1.0
2018-11-29,33.07,33.31,32.59,32.71,523427,32.2990633385516,32.5334683945314,31.830253226592,31.9474557545819,535920.522170047,0.0,1.0
2018-11-30,33.14,33.26,32.78,32.99,774138,32.406498989209,32.523842980721,32.0544670146733,32.2598189998191,791660.133621432,0.04,1.0
2018-12-03,33.75,33.9,33.15,33.57,543123,33.002997612728,33.1496776021179,32.4162776551684,32.8269816254601,555416.252338565,0.0,1.0
2018-12-04,32.94,33.93,32.74,33.64,702884,32.2109256700225,33.1790135999959,32.015352350836,32.8954322871754,718793.34351287,0.0,1.0
2018-12-06,32.01,32.9209,31.21,32.61,1085943,31.3015097358051,32.1922484180402,30.519216459059,31.8882296933647,1110522.64646001,0.0,1.0
2018-12-07,30.6,32.23,30.36,31.88,1269997,29.92271783554,31.5166403869103,29.6880298525162,31.1743870783339,1298742.5946263,0.0,1.0
2018-12-10,31.22,31.63,30.23,30.5,2216581,30.5289951250183,30.9299204293507,29.5609071950449,29.8249311759468,2266751.93653163,0.0,1.0
2018-12-11,31.34,32.4,31.3,31.59,831425,30.6463391165302,31.6828777082189,30.6072244526929,30.8908057655134,850243.789345309,0.0,1.0
2018-12-12,31.65,32.18,31.45,31.79,1184308,30.9494777612693,31.4677470571137,30.7539044420828,31.0863790846999,1211114.07724324,0.0,1.0
2018-12-13,31.36,32.22,31.15,31.84,591941,30.6658964484489,31.506861720951,30.460544463303,31.1352724144966,605339.217498693,0.0,1.0
2018-12-14,30.31,31.29,30.27,30.99,621083,29.6391365227196,30.5974457867336,29.6000218588823,30.3040858079538,635140.828599033,0.0,1.0
2018-12-17,29.07,30.18,28.815,30.18,1102490,28.426581943763,29.5120138652483,28.1772259618002,29.5120138652483,1127444.17754495,0.0,1.0
2018-12-18,29.62,29.91,29.06,29.39,820950,28.964408571526,29.2479898843465,28.4168032778037,28.7394992544615,839531.69421539,0.0,1.0
2018-12-19,29.43,29.95,28.755,29.66,861176,28.7786139182988,29.2871045481838,28.1185539660442,29.0035232353633,880668.184783035,0.0,1.0
2018-12-20,28.41,29.5,28.3,29.34,759736,27.7811899904475,28.8470645800141,27.6736246648949,28.6906059246649,776932.15328147,0.0,1.0
2018-12-21,26.5,28.09,26.11,28.0,2734189,25.913464792216,27.468272679749,25.5320968198023,27.3802646861151,2796075.67266592,0.0,1.0
2018-12-24,26.45,26.9,26.1,26.3,498354,25.8645714624194,26.3046114305891,25.522318153843,25.7178914730295,509633.933782833,0.0,1.0
2018-12-26,27.73,27.75,26.44,26.56,1308720,27.1162407052132,27.1357980371319,25.8547927964601,25.972136787972,1338342.06572089,0.0,1.0
2018-12-27,28.82,28.84,27.29,27.32,951945,28.1821152947799,28.2016726266985,26.6859794030029,26.7153154008808,973491.684816211,0.0,1.0
2018-12-28,29.12,29.64,28.68,28.97,890768,28.4754752735597,28.9839659034447,28.0452139713493,28.3287952841698,910929.98135435,0.0,1.0
2018-12-31,29.77,30.44,29.09,30.44,693839,29.1110885609159,29.7662591801908,28.4461392756817,29.7662591801908,709543.615546272,0.0,1.0
2019-01-02,29.3,29.51,28.89,29.39,692146,28.6514912608276,28.8568432459734,28.2505659564952,28.7394992544615,707812.295541025,0.0,1.0
2019-01-03,28.27,29.36,28.02,29.36,1123236,27.6442886670169,28.7101632565835,27.3998220180337,28.7101632565835,1148659.75039128,0.0,1.0
2019-01-04,29.13,29.58,28.58,28.58,611396,28.485253939519,28.9252939076887,27.947427311756,27.947427311756,625234.569360512,0.0,1.0
2019-01-07,30.24,30.32,29.13,29.17,1029595,29.5706858610043,29.6489151886789,28.485253939519,28.5243686033563,1052899.2444189,0.0,1.0
2019-01-08,31.57,31.74,30.45,30.66,1486640,30.8712484335947,31.0374857549033,29.7760378461501,29.981389831296,1520289.17460061,0.0,1.0
2019-01-09,32.31,32.35,30.95,31.59,817638,31.5948697145849,31.6339843784222,30.2649711441165,30.8908057655134,836144.729149015,0.0,1.0
2019-01-10,32.67,32.73,31.14,32.12,395205,31.9469016891207,32.0055736848766,30.4507657973437,31.4090750613577,404150.220125943,0.0,1.0
2019-01-11,33.37,33.4,32.4,32.51,549673,32.6314083062736,32.6607443041515,31.6828777082189,31.7904430337715,562114.507527201,0.0,1.0
2019-01-14,33.53,33.76,31.97,33.07,1005599,32.7878669616228,33.0127762786873,31.2623950719678,32.3380483274938,1028360.10983775,0.0,1.0
2019-01-15,34.36,34.41,33.54,33.54,1260382,33.5994962362469,33.6483895660435,32.7976456275821,32.7976456275821,1288909.96506314,0.0,1.0
2019-01-16,34.16,34.75,34.05,34.36,1183577,33.4039229170604,33.9808642086607,33.2963575915078,33.5994962362469,1210366.5315115,0.0,1.0
2019-01-17,34.2,34.29,33.53,34.15,1011502,33.4430375808977,33.5310455745316,32.7878669616228,33.3941442511011,1034396.72058256,0.0,1.0
2019-01-18,34.52,34.54,33.99,34.4,625508,33.7559548915961,33.7755122235148,33.2376855957518,33.6386109000842,639665.985730289,0.0,1.0
2019-01-22,34.27,34.64,33.87,34.05,842974,33.511488242613,33.8732988831081,33.1203416042399,33.2963575915078,862054.193799286,0.0,1.0
2019-01-23,34.24,34.65,33.78,34.45,616168,33.482152244735,33.8830775490674,33.032333610606,33.6875042298809,630114.580621607,0.0,1.0
2019-01-24,34.43,35.01,34.1,34.24,342427,33.6679468979622,34.2351095236032,33.3452509213044,33.482152244735,350177.622821236,0.0,1.0
2019-01-25,34.77,34.85,34.38,34.5,321246,34.0004215405793,34.0786508682539,33.6190535681656,33.7363975596775,328517.204019633,0.0,1.0
2019-01-28,34.31,34.6,34.23,34.5,291384,33.5506029064503,33.8341842192708,33.4723735787757,33.7363975596775,297979.296165731,0.0,1.0
2019-01-29,34.47,34.95,34.32,34.37,403902,33.7070615617995,34.1764375278472,33.5603815724096,33.6092749022062,413044.07132832,0.0,1.0
2019-01-30,35.25,35.44,34.29,34.48,415143,34.469797506627,34.6555921598542,33.5310455745316,33.7168402277588,424539.504393276,0.0,1.0
2019-01-31,35.06,35.24,34.74,35.15,458273,34.2840028533998,34.4600188406677,33.9710855427013,34.3720108470337,468645.72520028,0.0,1.0
2019-02-01,35.0,35.33,34.88,35.21,383614,34.2253308576438,34.5480268343016,34.1079868661319,34.4306828427897,392296.865028008,0.0,1.0
2019-02-04,35.08,35.22,34.75,34.95,320006,34.3035601853184,34.440461508749,33.9808642086607,34.1764375278472,327249.137388502,0.0,1.0
2019-02-05,35.57,35.61,35.11,35.14,481174,34.7827148173255,34.8218294811628,34.3328961831964,34.3622321810744,492065.075135387,0.0,1.0
2019-02-06,35.63,35.92,35.46,35.58,395097,34.8413868130814,35.1249681259019,34.6751494917729,34.7924934832848,404039.77561291,0.0,1.0
2019-02-07,35.35,35.51,34.82,35.45,438867,34.5675841662203,34.7240428215695,34.049314870376,34.6653708258135,448800.482423077,0.0,1.0
2019-02-08,35.34,35.37,34.69,35.07,595948,34.5578055002609,34.5871414981389,33.9221922129047,34.2937815193591,609436.913459132,0.0,1.0
2019-02-11,35.53,35.96,35.3,35.3,980821,34.7436001534882,35.1640827897392,34.5186908364236,34.5186908364236,1003021.27517149,0.0,1.0
2019-02-12,37.58,38.04,35.23,36.43,1979698,36.7482266751501,37.1980453092792,34.4502401747083,35.6236800898276,2024507.23670726,0.0,1.0
2019-02-13,37.47,37.91,36.56,37.91,715113,36.6406613495976,37.0709226518079,35.7508027472988,37.0709226518079,731299.139345209,0.0,1.0
2019-02-14,37.08,37.59,37.03,37.24,788301,36.2592933771838,36.7580053411095,36.2104000473872,36.415752032533,806143.704344584,0.0,1.0
2019-02-15,37.94,38.0,36.51,37.27,708623,37.1002586496859,37.1589306454419,35.7019094175022,36.445088030411,724662.242219371,0.0,1.0
2019-02-19,37.31,37.94,37.235,37.76,576770,36.4842026942483,37.1002586496859,36.4108626995534,36.924242662418,589824.831320557,0.0,1.0
2019-02-20,37.35,37.46,37.12,37.3,841142,36.5233173580856,36.6308826836382,36.2984080410211,36.474424028289,860180.727615229,0.0,1.0
2019-02-21,37.32,37.48,36.85,37.3,610725,36.4939813602077,36.6504400155569,36.0343840601193,36.474424028289,624548.381691569,0.0,1.0
2019-02-22,37.81,37.91,37.26,37.33,289924,36.9731359922147,37.0709226518079,36.4353093644517,36.503760026167,296486.249971012,0.0,1.0
2019-02-25,38.01,38.66,37.635,38.0,461926,37.1687093114012,37.8043225987574,36.8020093379264,37.1589306454419,472381.408590217,0.0,1.0
2019-02-26,37.38,37.93,36.72,37.74,517335,36.5526533559636,37.0904799837266,35.907261402648,36.9046853304994,529044.556948558,0.0,1.0
2019-02-27,38.48,38.57,37.38,37.38,886511,37.6283066114896,37.7163146051235,36.5526533559636,36.5526533559636,906576.626798927,0.0,1.0
2019-02-28,38.21,38.63,37.96,38.34,556608,37.3642826305877,37.7749866008795,37.1198159816046,37.491405288059,569206.476952117,0.0,1.0
2019-03-01,38.98,39.15,38.47,38.48,552977,38.1172399094559,38.2834772307645,37.6185279455302,37.6283066114896,565493.291518538,0.0,1.0
2019-03-04,38.64,39.14,38.0,39.03,573554,37.8238799306761,38.3133193707728,37.1973974473523,38.2056426939516,585929.486890793,0.04,1.0
2019-03-05,38.41,38.61,38.2,38.55,450298,37.5987377882316,37.7945135642703,37.393173223391,37.7357808314587,460014.01103985,0.0,1.0
2019-03-06,37.65,38.41,37.64,38.41,391691,36.8547898392845,37.5987377882316,36.8450010504826,37.5987377882316,400142.456769096,0.0,1.0
2019-03-07,37.68,37.98,37.24,37.64,349430,36.8841562056904,37.1778198697484,36.4534494984052,36.8450010504826,356969.597639018,0.0,1.0
2019-03-08,37.55,37.72,37.14,37.41,275636,36.7569019512652,36.9233113608981,36.3555616103859,36.6198589080381,281583.355793231,0.0,1.0
2019-03-11,38.14,38.18,37.62,37.71,401343,37.3344404905794,37.3735956457871,36.8254234728787,36.9135225720962,410002.716496112,0.0,1.0
2019-03-12,38.0,38.39,37.87,38.14,497672,37.1973974473523,37.5791602106277,37.0701431929271,37.3344404905794,508410.192588517,0.0,1.0
2019-03-13,38.34,38.6,37.97,38.24,633983,37.5302162666181,37.7847247754684,37.1680310809465,37.4323283785987,647662.354176739,0.0,1.0
2019-03-14,38.15,38.45,36.84,38.25,640093,37.3442292793813,37.6378929434393,36.0618979463278,37.4421171674006,653904.188711766,0.0,1.0
2019-03-15,38.87,38.92,37.79,38.39,1549964,38.0490220731206,38.0979660171303,36.9918328825116,37.5791602106277,1583407.33604717,0.0,1.0
2019-03-18,39.26,39.29,38.61,38.81,870461,38.4307848363961,38.4601512028019,37.7945135642703,37.990289340309,889242.80379606,0.0,1.0
2019-03-19,39.23,39.83,39.16,39.32,854586,38.4014184699902,38.9887457981063,38.3328969483767,38.4895175692077,873025.27135031,0.0,1.0
2019-03-20,39.21,39.58,38.79,39.24,797053,38.3818408923864,38.744026078058,37.9707117627051,38.4112072587922,814250.890613206,0.0,1.0
2019-03-21,40.16,40.25,39.21,39.21,924347,39.3117758285702,39.3998749277876,38.3818408923864,38.3818408923864,944291.49377224,0.0,1.0
2019-03-22,38.1,39.86,38.07,39.77,971974,37.2952853353716,39.0181121645121,37.2659189689658,38.9300130652947,992946.134263193,0.0,1.0
2019-03-25,38.12,38.45,37.73,38.09,703420,37.3148629129755,37.6378929434393,36.9331001497,37.2854965465697,718597.58570025,0.0,1.0
2019-03-26,38.3,38.54,37.9,38.4,489744,37.4910611114103,37.7259920426567,37.0995095593329,37.5889489994297,500311.131345688,0.0,1.0
2019-03-27,37.91,38.57,37.5,38.25,553541,37.1092983481348,37.7553584090626,36.7079580072555,37.4421171674006,565484.669452252,0.0,1.0
2019-03-28,38.34,38.41,37.92,37.96,429285,37.5302162666181,37.5987377882316,37.1190871369368,37.1582422921445,438547.616754331,0.0,1.0
2019-03-29,38.44,38.82,38.33,38.82,614192,37.6281041546374,38.0000781291109,37.5204274778161,38.0000781291109,627444.326798226,0.0,1.0
2019-04-01,38.87,39.01,38.47,38.76,761845,38.0490220731206,38.1860651163477,37.6574705210432,37.9413453962993,778283.212984856,0.0,1.0
2019-04-02,38.53,39.01,38.39,38.94,666801,37.7162032538548,38.1860651163477,37.5791602106277,38.1175435947341,681188.463140816,0.0,1.0
2019-04-03,39.01,39.24,38.63,38.74,2647355,38.1860651163477,38.4112072587922,37.8140911418742,37.9217678186955,2704476.57372762,0.0,1.0
2019-04-04,38.32,39.01,37.82,38.95,503730,37.5106386890142,38.1860651163477,37.0211992489174,38.1273323835361,514598.905127501,0.0,1.0
2019-04-05,38.41,39.23,38.3,38.41,509516,37.5987377882316,38.4014184699902,37.4910611114103,37.5987377882316,520509.748764108,0.0,1.0
2019-04-08,38.83,38.88,37.91,38.4,404390,38.0098669179129,38.0588108619225,37.1092983481348,37.5889489994297,413115.46114885,0.0,1.0
2019-04-09,38.65,39.2,38.45,38.78,350617,37.833668719478,38.3720521035845,37.6378929434393,37.9609229739032,358182.20935638,0.0,1.0
2019-04-10,39.01,39.33,38.62,38.69,309849,38.1860651163477,38.4993063580096,37.8043023530722,37.8728238746858,316534.564458839,0.0,1.0
2019-04-11,39.09,39.21,38.88,39.06,394717,38.2643754267632,38.3818408923864,38.0588108619225,38.2350090603574,403233.748308046,0.0,1.0
2019-04-12,39.59,40.2,39.42,39.86,684556,38.7538148668599,39.3509309837779,38.587405457227,39.0181121645121,699326.560058885,0.0,1.0
2019-04-15,39.56,40.09,39.28,39.75,435106,38.7244485004541,39.2432543069567,38.4503624139999,38.9104354876909,444494.215580582,0.0,1.0
2019-04-16,38.92,39.92,38.64,39.83,911499,38.0979660171303,39.0768448973238,37.8238799306761,38.9887457981063,931166.274442285,0.0,1.0
2019-04-17,38.17,39.19,37.39,39.12,1075299,37.3638068569852,38.3622633147825,36.6002813304342,38.293741793169,1098500.56197704,0.0,1.0
2019-04-18,38.17,38.67,37.59,38.31,633484,37.3638068569852,37.8532462970819,36.7960571064729,37.5008499002123,647152.587330097,0.0,1.0
2019-04-22,37.9,38.65,37.77,38.04,615663,37.0995095593329,37.833668719478,36.9722553049078,37.23655260256,628947.066340129,0.0,1.0
2019-04-23,37.81,38.13,37.0,37.49,1471147,37.0114104601155,37.3246517017774,36.2185185671588,36.6981692184536,1502889.71369902,0.0,1.0
2019-04-24,37.48,38.08,37.22,37.94,700586,36.6883804296517,37.2757077577677,36.4338719208014,37.1386647145407,715702.436915918,0.0,1.0
2019-04-25,37.76,37.91,36.83,37.45,676275,36.9624665161058,37.1092983481348,36.0521091575259,36.6590140632459,690866.882189072,0.0,1.0
2019-04-26,38.49,38.57,37.69,37.7,1055133,37.6770480986471,37.7553584090626,36.8939449944923,36.9037337832942,1077899.44328092,0.0,1.0
2019-04-29,38.25,38.77,38.05,38.59,539625,37.4421171674006,37.9511341851013,37.2463413913619,37.7749359866664,551268.406049726,0.0,1.0
2019-04-30,38.6,38.73,37.76,38.22,593072,37.7847247754684,37.9119790298935,36.9624665161058,37.4127508009948,605868.623790081,0.0,1.0
2019-05-01,38.1,38.88,38.07,38.65,950231,37.2952853353716,38.0588108619225,37.2659189689658,37.833668719478,970733.988879382,0.0,1.0
2019-05-02,38.59,38.59,37.86,37.97,1093636,37.7749359866664,37.7749359866664,37.0603544041252,37.1680310809465,1117233.21662006,0.0,1.0
2019-05-03,43.47,44.47,40.92,43.55,2243315,42.5518649220106,43.5307438022041,40.0557237775172,42.6301752324261,2291718.66447522,0.0,1.0
2019-05-06,43.39,44.01,42.63,42.79,1269827,42.4735546115951,43.0804595173151,41.7296066626481,41.886227283479,1297225.8628657,0.0,1.0
2019-05-07,42.42,43.38,42.14,43.09,821930,41.5240420978075,42.4637658227932,41.2499560113533,42.1798909475371,839664.657835441,0.0,1.0
2019-05-08,42.32,42.84,41.92,42.41,685410,41.4261542097881,41.9351712274887,41.0346026577107,41.5142533090055,700198.986686203,0.0,1.0
2019-05-09,42.26,42.5,41.62,41.94,635980,41.3674214769765,41.6023524082229,40.7409389936527,41.0541802353146,649702.443140151,0.0,1.0
2019-05-10,42.94,43.19,41.69,42.28,901521,42.0330591155081,42.2777788355564,40.8094605152662,41.3869990545804,920972.980663153,0.0,1.0
2019-05-13,41.66,42.17,41.11,42.02,630228,40.7800941488604,41.2793223777591,40.241710764754,41.1324905457301,643826.333116342,0.0,1.0
2019-05-14,42.58,42.84,41.76,41.87,1027231,41.6806627186384,41.9351712274887,40.8779820368798,40.985658713701,1049395.40609658,0.0,1.0
2019-05-15,41.72,42.36,41.46,41.95,646235,40.838826881672,41.4653093649958,40.5843183728217,41.0639690241165,660178.713705896,0.0,1.0
2019-05-16,42.42,42.53,41.73,41.86,683976,41.5240420978075,41.6317187746287,40.8486156704739,40.9758699248991,698734.045487638,0.0,1.0
2019-05-17,41.37,42.38,41.33,42.1,399535,40.4962192736043,41.4848869425997,40.4570641183966,41.2108008561455,408155.705556779,0.0,1.0
2019-05-20,40.99,41.51,40.75,41.02,462717,40.1242452991308,40.6332623168314,39.8893143678843,40.1536116655366,472700.973902452,0.0,1.0
2019-05-21,41.67,42.15,41.36,41.36,656241,40.7898829376623,41.2597448001552,40.4864304848024,40.4864304848024,670400.611636744,0.0,1.0
2019-05-22,42.14,42.33,41.28,41.28,662852,41.2499560113533,41.43594299859,40.4081201743869,40.4081201743869,677154.256172105,0.0,1.0
2019-05-23,42.09,42.19,41.68,41.7,788339,41.2010120673436,41.2988999553629,40.7996717264643,40.8192493040682,805348.869968653,0.0,1.0
2019-05-24,42.31,43.39,42.28,42.28,670060,41.4163654209862,42.4735546115951,41.3869990545804,41.3869990545804,684517.782085112,0.0,1.0
2019-05-28,42.75,43.6,42.46,42.46,1317618,41.8470721282713,42.6791191764358,41.5631972530152,41.5631972530152,1346048.04195956,0.0,1.0
2019-05-29,41.14,42.6,41.12,42.56,975855,40.2710771311598,41.7002402962423,40.2514995535559,41.6610851410345,996910.874006309,0.0,1.0
2019-05-30,41.47,41.81,41.18,41.32,520819,40.5941071616236,40.9269259808894,40.3102322863675,40.4472753295946,532056.631865485,0.0,1.0
2019-05-31,41.77,42.23,40.7,40.97,779992,40.9269259808894,41.3776414693072,39.8785225621786,40.1430729575542,796059.441532774,0.04,1.0
2019-06-03,41.36,41.94,40.11,41.69,1395151,40.5252013064301,41.0934947483482,39.3004309574689,40.8485406785559,1423890.40645788,0.0,1.0
2019-06-04,42.67,42.81,41.75,41.75,938997,41.8087606321415,41.9459349112252,40.9073296553061,40.9073296553061,958339.864281878,0.0,1.0
2019-06-05,43.17,43.6,42.73,43.13,1127866,42.298668771726,42.7199897717687,41.8675496088917,42.2594761205593,1151099.47035842,0.0,1.0
2019-06-06,43.36,44.0,43.21,43.52,668518,42.4848338647682,43.1119162834363,42.3378614228928,42.6416044694352,682289.133394453,0.0,1.0
2019-06-07,43.87,44.16,43.59,43.61,625171,42.9845401671443,43.2686868881034,42.710191608977,42.7297879345604,638049.207071978,0.0,1.0
2019-06-10,45.13,45.36,44.0,44.22,1146562,44.2191086788973,44.4444664231062,43.1119162834363,43.3274758648535,1170180.59852242,0.0,1.0
2019-06-11,45.79,46.0,44.9,45.27,1019346,44.8657874231488,45.0715488417743,43.9937509346884,44.356282957981,1040344.0131292,0.0,1.0
2019-06-12,46.4,46.55,45.52,45.62,775478,45.4634753534419,45.6104477953173,44.6012370277732,44.6992186556901,791452.45541102,0.0,1.0
2019-06-13,45.77,46.74,45.57,46.57,657664,44.8461910975655,45.7966128883594,44.6502278417317,45.6300441209007,671211.54647254,0.0,1.0
2019-06-14,45.55,45.83,44.83,45.83,744508,44.6306315161483,44.9049800743156,43.9251637951466,44.9049800743156,759844.489041787,0.0,1.0
2019-06-17,45.89,46.43,45.62,45.71,746222,44.9637690510657,45.492869841817,44.6992186556901,44.7874021208153,761593.796576721,0.0,1.0
2019-06-18,47.19,47.27,45.88,46.23,1118616,46.2375302139855,46.315915516319,44.9539708882741,45.2969065859832,1141658.92502695,0.0,1.0
2019-06-19,47.71,47.78,46.97,46.99,577944,46.7470346791533,46.8156218186952,46.0219706325683,46.0415669581516,589849.354707763,0.0,1.0
2019-06-20,48.64,48.875,47.81,48.15,1006294,47.6582638187805,47.8885206443852,46.8450163070702,47.1781538419877,1027023.14851663,0.0,1.0
2019-06-21,48.76,49.17,48.05,49.05,937576,47.7758417722808,48.1775664467401,47.0801722140708,48.0599884932398,956889.592399065,0.0,1.0
2019-06-24,48.6,49.88,48.57,49.26,499463,47.6190711676138,48.8732360049501,47.5896766792387,48.2657499118653,509751.685717653,0.0,1.0
2019-06-25,48.36,49.22,48.32,48.77,593828,47.3839152606132,48.2265572606985,47.3447226094464,47.7856399350725,606060.557091001,0.0,1.0
2019-06-26,48.27,48.83,47.61,48.41,412425,47.295731795488,47.8444289118226,46.6490530512364,47.4329060745716,420920.746846319,0.0,1.0
2019-06-27,48.95,49.22,48.48,48.52,461287,47.9620068653229,48.2265572606985,47.5014932141135,47.5406858652802,470789.279385338,0.0,1.0
2019-06-28,49.95,51.13,48.78,49.21,1979414,48.9418231444919,50.0980063539113,47.7954380978642,48.2167590979068,2020188.9293764,0.0,1.0
2019-07-01,50.4,51.41,49.98,50.7,620352,49.382740470118,50.3723549120787,48.971217632867,49.6766853538687,633130.938104158,0.0,1.0
2019-07-02,50.13,50.69,49.76,50.4,510217,49.1181900747423,49.666887191077,48.7556580514498,49.382740470118,520727.212690037,0.0,1.0
2019-07-03,50.89,51.38,50.4,50.51,550999,49.8628504469108,50.3429604237036,49.382740470118,49.4905202608265,562349.301307086,0.0,1.0
2019-07-05,50.98,51.11,50.27,50.47,419809,49.951033912036,50.078410028328,49.255364353826,49.4513276096598,428456.853519564,0.0,1.0
2019-07-08,50.18,51.33,49.84,50.91,307575,49.1671808887008,50.2939696097451,48.8340433537833,49.8824467724942,313910.889764822,0.0,1.0
2019-07-09,50.05,50.31,49.79,50.14,576860,49.0398047724088,49.2945570049928,48.7850525398249,49.127988237534,588743.024854865,0.0,1.0
2019-07-10,50.0,50.43,49.81,50.35,456725,48.9908139584504,49.412134958493,48.8046488654083,49.3337496561595,466133.30448781,0.0,1.0
2019-07-11,49.85,50.46,49.57,50.37,411752,48.843841516575,49.4415294468681,48.5694929584077,49.3533459817429,420233.883385987,0.0,1.0
2019-07-12,49.16,50.06,46.59,49.48,1001791,48.1677682839484,49.0496029352005,45.649640446484,48.4813094932825,1022427.38898932,0.0,1.0
2019-07-15,49.66,49.89,49.19,49.89,456934,48.6576764235329,48.8830341677418,48.1971627723235,48.8830341677418,466346.609782326,0.0,1.0
2019-07-16,49.61,50.29,49.13,49.75,468622,48.6086856095745,49.2749606794094,48.1383737955733,48.7458598886581,478275.376683313,0.0,1.0
2019-07-17,48.48,49.03,48.2,48.5,1368845,47.5014932141135,48.0403921676564,47.2271446559461,47.5210895396969,1397042.51613469,0.0,1.0
2019-07-18,48.52,49.14,48.38,48.61,1298862,47.5406858652802,48.148171958365,47.4035115861966,47.6288693304054,1325617.90165558,0.0,1.0
2019-07-19,48.35,49.35,48.25,48.82,1125628,47.3741170978215,48.3539333769905,47.2761354699046,47.8346307490309,1148815.36868795,0.0,1.0
2019-07-22,48.7,49.31,48.29,48.38,748931,47.7170527955307,48.3147407258237,47.3153281210714,47.4035115861966,764358.600609469,0.0,1.0
2019-07-23,48.92,49.37,48.6,48.98,583718,47.9326123769478,48.3735297025739,47.6190711676138,47.991401353698,595742.296193586,0.0,1.0
2019-07-24,48.88,49.41,48.3,48.68,575842,47.8934197257811,48.4127223537406,47.325126283863,47.6974564699473,587704.054568656,0.0,1.0
2019-07-25,48.84,49.24,48.4,48.61,740059,47.8542270746143,48.2461535862819,47.42310791178,47.6288693304054,755303.841887228,0.0,1.0
2019-07-26,48.32,49.34,48.29,49.04,756927,47.3447226094464,48.3441352141988,47.3153281210714,48.0501903304481,772519.314173835,0.0,1.0
2019-07-29,48.58,48.75,48.25,48.34,1090547,47.5994748420304,47.7660436094891,47.2761354699046,47.3643189350298,1113011.71779357,0.0,1.0
2019-07-30,48.62,48.69,47.77,48.12,1532983,47.6386674931971,47.707254632739,46.8058236559035,47.1487593536126,1564561.67609314,0.0,1.0
2019-07-31,47.85,48.87,47.63,48.47,1446176,46.884208958237,47.8836215629894,46.6686493768198,47.4916950513218,1475966.49570521,0.0,1.0
2019-08-01,46.64,48.31,46.01,47.86,1679031,45.6986312604425,47.3349244466547,45.081347004566,46.8940071210287,1713618.19118172,0.0,1.0
2019-08-02,41.57,45.89,41.23,45.77,2790441,40.7309627250556,44.9637690510657,40.3978251901382,44.8461910975655,2847922.6762456,0.0,1.0
2019-08-05,40.02,40.81,39.53,40.71,1160299,39.2122474923437,39.9863023528872,38.7321375155509,39.8883207249703,1184200.57378926,0.0,1.0
2019-08-06,41.77,42.11,40.09,40.21,1500804,40.9269259808894,41.2600635158069,39.2808346318855,39.3984125853858,1531719.80493409,0.0,1.0
2019-08-07,41.71,42.02,40.3,41.12,1289667,40.8681370041393,41.1718800506817,39.486596050511,40.2900453994296,1316233.48929636,0.0,1.0
2019-08-08,41.95,42.48,41.55,42.04,642382,41.1032929111399,41.6225955390994,40.7113663994722,41.1914763762651,655614.744985469,0.0,1.0
2019-08-09,41.01,41.82,40.95,41.72,576499,40.182265608721,40.9759167948479,40.1234766319708,40.877935166931,588374.588437064,0.0,1.0
2019-08-12,39.91,40.76,39.84,40.6,847614,39.1044677016351,39.9373115389287,39.0358805620933,39.7805409342617,865074.420603493,0.0,1.0
2019-08-13,41.21,41.69,39.55,39.57,1211462,40.3782288645548,40.8485406785559,38.7517338411342,38.7713301667176,1236417.50576695,0.0,1.0
2019-08-14,39.76,41.06,39.38,40.25,1081862,38.9574952597597,40.2312564226794,38.5851650736755,39.4376052365525,1104147.81117695,0.0,1.0
2019-08-15,39.96,40.18,39.31,39.93,1013136,39.1534585155935,39.3690180970107,38.5165779341337,39.1240640272185,1034006.09026342,0.0,1.0
2019-08-16,41.47,41.76,40.06,40.38,1289735,40.6329810971387,40.9171278180977,39.2514401435104,39.5649813528445,1316302.89006204,0.0,1.0
2019-08-19,41.45,42.2,41.34,42.0,968519,40.6133847715554,41.3482469809321,40.5056049808468,41.1522837250983,988470.002581923,0.0,1.0
2019-08-20,42.08,42.19,41.2,41.38,1691666,41.2306690274318,41.3384488181404,40.3684307017631,40.5447976320135,1726513.46580475,0.0,1.0
2019-08-21,42.33,42.6,41.91,42.55,671012,41.4756230972241,41.7401734925997,41.0641002599731,41.6911826786413,684834.508535715,0.0,1.0
2019-08-22,42.26,42.49,41.94,42.31,1085008,41.4070359576822,41.6323937018911,41.0934947483482,41.4560267716407,1107358.61718914,0.0,1.0
2019-08-23,41.64,42.27,41.04,42.07,1862059,40.7995498645975,41.4168341204739,40.2116600970961,41.2208708646401,1900416.47560625,0.0,1.0
2019-08-26,41.45,42.2,40.86,42.2,469173,40.6133847715554,41.3482469809321,40.0352931668456,41.3482469809321,478837.72700522,0.0,1.0
2019-08-27,41.89,42.19,41.5,41.62,592287,41.0445039343897,41.3384488181404,40.6623755855138,40.7799535390141,604487.813268754,0.0,1.0
2019-08-28,42.29,42.39,41.3,41.67,500991,41.4364304460573,41.5344120739742,40.46641232968,40.8289443529725,511311.161746461,0.0,1.0
2019-08-29,43.06,43.14,42.38,42.63,463411,42.1908889810175,42.269274283351,41.5246139111825,41.7695679809748,472957.03271334,0.0,1.0
2019-08-30,43.17,43.54,42.93,43.19,837532,42.3378614228928,42.7007293572563,42.10248762763,42.3574759058314,853993.452310978,0.04,1.0
2019-09-03,42.79,43.46,42.54,42.84,524494,41.9651862470601,42.622271425502,41.720005210328,42.0142224544065,534802.779805898,0.0,1.0
2019-09-04,42.42,43.39,42.32,42.94,748875,41.6023183126966,42.553620735217,41.5042458980038,42.1122948690993,763593.924291112,0.0,1.0
2019-09-05,43.12,43.34,42.3,42.68,483523,42.2888252155464,42.5045845278706,41.4846314150652,41.857306590898,493026.506499765,0.0,1.0
2019-09-06,42.91,43.59,42.48,43.17,704626,42.0828731446915,42.7497655646027,41.6611617615123,42.3378614228928,718475.222830978,0.0,1.0
2019-09-09,42.23,43.5,42.2,43.12,758898,41.4159807247802,42.6615003913791,41.3865590003724,42.2888252155464,773813.923494144,0.0,1.0
2019-09-10,42.62,42.62,40.82,41.72,741512,41.7984631420823,41.7984631420823,40.0331596776114,40.9158114098468,756086.206628544,0.0,1.0
2019-09-11,44.48,44.52,42.42,42.71,899832,43.6226100553688,43.661839021246,41.6023183126966,41.8867283153058,917517.941021826,0.0,1.0
2019-09-12,43.36,44.61,43.31,44.56,822945,42.5241990108092,43.7501041944695,42.4751628034628,43.7010679871231,839119.748991152,0.0,1.0
2019-09-13,43.43,44.11,43.29,43.41,570341,42.5928497010942,43.2597421210054,42.4555483205242,42.5732352181556,581550.889499738,0.0,1.0
2019-09-16,42.86,43.3,42.74,42.98,444546,42.033836937345,42.4653555619935,41.9161500397137,42.1515238349764,453283.424694264,0.0,1.0
2019-09-17,42.89,42.95,42.46,42.74,547642,42.0632586617529,42.1221021105686,41.6415472785737,41.9161500397137,558405.747136215,0.0,1.0
2019-09-18,42.98,43.34,42.39,42.84,616931,42.1515238349764,42.5045845278706,41.5728965882888,42.0142224544065,629056.602646423,0.0,1.0
2019-09-19,43.53,43.66,43.09,43.09,586762,42.690922115787,42.8184162548876,42.2594034911385,42.2594034911385,598294.639565884,0.0,1.0
2019-09-20,43.54,43.86,43.29,43.7,508921,42.7007293572563,43.0145610842733,42.4555483205242,42.8576452207648,518923.696937615,0.0,1.0
2019-09-23,42.92,43.33,42.54,43.25,528228,42.0926803861607,42.4947772864013,41.720005210328,42.4163193546471,538610.170509692,0.0,1.0
2019-09-24,42.5,43.35,42.23,43.29,476491,41.6807762444509,42.5143917693399,41.4159807247802,42.4555483205242,485856.294547683,0.0,1.0
2019-09-25,43.27,43.51,42.25,42.6,545873,42.4359338375856,42.6713076328484,41.4355952077188,41.7788486591437,556601.977946336,0.0,1.0
2019-09-26,44.39,45.05,44.13,44.48,1301686,43.5343448821453,44.1816228191179,43.2793566039439,43.6226100553688,1327270.26664637,0.0,1.0
2019-09-27,44.42,45.31,44.03,44.42,1013165,43.5637666065531,44.4366110973193,43.1812841892511,43.5637666065531,1033078.4687757,0.0,1.0
2019-09-30,43.93,44.94,43.85,44.42,578990,43.0832117745583,44.0737431629558,43.004753842804,43.5637666065531,590369.883125102,0.0,1.0
2019-10-01,43.72,44.79,43.43,43.93,658461,42.8772597037033,43.9266345409166,42.5928497010942,43.0832117745583,671402.862937941,0.0,1.0
2019-10-02,43.5,43.75,42.37,43.52,557238,42.6615003913791,42.9066814281112,41.5532821053502,42.6811148743177,568190.353776172,0.0,1.0
2019-10-03,43.95,43.96,42.6,43.35,745045,43.1028262574968,43.1126334989661,41.7788486591437,42.5143917693399,759688.646734732,0.0,1.0
2019-10-04,44.27,44.68,43.49,44.0,818883,43.4166579845139,43.8187548847545,42.6516931499098,43.1518624648433,834977.911541016,0.0,1.0
2019-10-07,43.74,44.45,43.58,44.16,472325,42.8968741866419,43.593188330961,42.7399583231334,43.3087783283518,481608.413007244,0.0,1.0
2019-10-08,42.36,43.76,42.1,43.28,455582,41.5434748638809,42.9164886695805,41.2884865856796,42.4457410790549,464536.334123043,0.0,1.0
2019-10-09,42.93,43.13,42.35,42.58,373251,42.10248762763,42.2986324570157,41.5336676224116,41.7592341762051,380587.14182685,0.0,1.0
2019-10-10,43.1,43.44,42.65,42.85,234133,42.2692107326078,42.6026569425634,41.8278848664901,42.0240296958758,238734.817260626,0.0,1.0
2019-10-11,43.73,44.16,43.5,43.5,375454,42.8870669451726,43.3087783283518,42.6615003913791,42.6615003913791,382833.441162805,0.0,1.0
2019-10-14,43.52,43.95,43.22,43.6,292264,42.6811148743177,43.1028262574968,42.3868976302392,42.759572806072,298008.36546689,0.0,1.0
2019-10-15,43.85,44.24,43.77,43.9,281706,43.004753842804,43.387236260106,42.9262959110498,43.0537900501504,287242.850991624,0.0,1.0
2019-10-16,43.33,43.77,43.12,43.77,317509,42.4947772864013,42.9262959110498,42.2888252155464,42.9262959110498,323749.548733429,0.0,1.0
2019-10-17,43.64,44.2,43.51,43.54,335976,42.7988017719491,43.3480072942289,42.6713076328484,42.7007293572563,342579.512345359,0.0,1.0
2019-10-18,43.94,44.02,43.22,43.41,240176,43.0930190160276,43.1714769477818,42.3868976302392,42.5732352181556,244896.590700106,0.0,1.0
2019-10-21,43.96,44.26,43.78,44.26,232759,43.1126334989661,43.4068507430446,42.936103152519,43.4068507430446,237333.811682958,0.0,1.0
2019-10-22,43.58,44.22,43.53,44.16,379511,42.7399583231334,43.3676217771675,42.690922115787,43.3087783283518,386970.180339368,0.0,1.0
2019-10-23,43.34,43.8,43.0,43.6,603235,42.5045845278706,42.9557176354576,42.171138317915,42.759572806072,615091.411677181,0.0,1.0
2019-10-24,43.65,43.77,43.1,43.67,409055,42.8086090134184,42.9262959110498,42.2692107326078,42.8282234963569,417094.859223369,0.0,1.0
2019-10-25,43.73,44.12,43.32,43.32,325656,42.8870669451726,43.2695493624746,42.484970044932,42.484970044932,332056.675692134,0.0,1.0
2019-10-28,44.29,44.96,44.0,44.0,527093,43.4362724674524,44.0933576458944,43.1518624648433,43.1518624648433,537452.862408781,0.0,1.0
2019-10-29,44.18,44.54,43.21,43.86,633285,43.3283928112903,43.6814535041845,42.3770903887699,43.0145610842733,645732.0358467,0.0,1.0
2019-10-30,44.57,44.66,43.86,44.34,390513,43.7108752285924,43.7991404018159,43.0145610842733,43.4853086747989,398188.421507855,0.0,1.0
2019-10-31,44.5,44.72,43.94,44.52,676616,43.6422245383074,43.8579838506316,43.0930190160276,43.661839021246,689914.694278958,0.0,1.0
2019-11-01,50.1,52.23,48.54,50.03,1310345,49.1342797611056,51.2232221940628,47.6043500918975,49.0656290708206,1336099.45681888,0.0,1.0
2019-11-04,49.21,50.76,49.19,50.22,681306,48.2614352703395,49.7815576980783,48.2418207874009,49.251966658737,694696.874889775,0.0,1.0
2019-11-05,47.59,49.33,47.3,49.01,810129,46.6726621523157,48.3791221679709,46.3882521497065,48.0652904409538,826051.854170635,0.0,1.0
2019-11-06,48.21,48.41,46.46,46.88,703466,47.2807111234112,47.4768559527969,45.5644438662868,45.9763480079966,717292.423362205,0.0,1.0
2019-11-07,47.1,48.91,47.06,48.23,482501,46.1921073203209,47.967218026261,46.1528783544437,47.3003256063498,491984.419381586,0.0,1.0
2019-11-08,47.9,47.95,46.7,47.06,511909,46.9766866378635,47.0257228452099,45.7998176615495,46.1528783544437,521970.425224421,0.0,1.0
2019-11-11,48.12,48.26,47.45,47.5,315332,47.1924459501877,47.3297473307576,46.5353607717457,46.5843969790921,321529.76042005,0.0,1.0
2019-11-12,48.34,48.67,47.95,48.27,426833,47.4082052625119,47.7318442309982,47.0257228452099,47.3395545722269,435222.280737036,0.0,1.0
2019-11-13,48.62,48.85,48.17,48.31,400914,47.6828080236518,47.9083745774453,47.2414821575341,47.378783538104,408793.850192952,0.0,1.0
2019-11-14,49.17,49.67,48.78,48.9,601619,48.2222063044623,48.7125683779265,47.8397238871603,47.9574107847917,613443.649658615,0.0,1.0
2019-11-15,49.48,49.86,49.25,49.25,611882,48.5262307900101,48.8989059658428,48.3006642362166,48.3006642362166,623908.365993115,0.0,1.0
2019-11-18,50.3,50.63,49.54,49.63,630196,49.3304245904913,49.6540635589776,48.5850742388258,48.6733394120493,642582.322433732,0.0,1.0
2019-11-19,50.72,51.23,50.15,50.27,608642,49.7423287322011,50.2424980471345,49.183315968452,49.3010028660834,620604.684718266,0.0,1.0
2019-11-20,49.83,51.13,49.66,50.84,773578,48.869484241435,50.1444256324417,48.7027611364572,49.8600156298325,788782.454702413,0.0,1.0
2019-11-21,49.5,49.97,49.18,49.94,574696,48.5458452729487,49.0067856220049,48.2320135459316,48.9773638975971,585991.485781211,0.0,1.0
2019-11-22,49.86,49.96,49.38,49.73,1329868,48.8989059658428,48.9969783805357,48.4281583753173,48.7714118267422,1356006.17580928,0.0,1.0
2019-11-25,50.75,51.02,50.12,50.21,381403,49.771750456609,50.0365459762796,49.1538942440442,49.2421594172677,388899.367059126,0.0,1.0
2019-11-26,50.86,51.05,50.57,50.73,331452,49.8796301127711,50.0659677006875,49.5952201101619,49.7521359736704,337966.594417143,0.0,1.0
2019-11-27,51.29,51.63,50.69,50.85,507731,50.3013414959502,50.6347877059059,49.7129070077933,49.8698228713018,517710.307827409,0.0,1.0
2019-11-29,51.19,51.87,51.09,51.32,440744,50.2424980471345,50.9099115785284,50.1443489984002,50.3700918104892,449055.80408908,0.04,1.0
2019-12-02,50.7,51.89,50.14,51.5,642832,49.761567708336,50.9295413882753,49.2119330354234,50.5467600982112,654954.895935489,0.0,1.0
2019-12-03,49.02,50.48,48.86,50.25,729734,48.1126636895983,49.5456398011204,47.9556252116232,49.3198969890313,743495.743881119,0.0,1.0
2019-12-04,49.47,49.81,49.27,49.33,703136,48.554334408903,48.8880411746,48.3580363114342,48.4169257406749,716396.143484606,0.0,1.0
2019-12-05,49.95,50.27,49.37,49.78,380988,49.0254498428281,49.3395267987782,48.4561853601686,48.8585964599796,388172.891039447,0.0,1.0
2019-12-06,50.42,50.76,50.3,50.3,416364,49.4867503718797,49.8204571375767,49.3689715133985,49.3689715133985,424216.032013472,0.0,1.0
2019-12-09,49.67,50.35,49.47,50.25,354109,48.7506325063718,49.4180460377657,48.554334408903,49.3198969890313,360786.991383161,0.0,1.0
2019-12-10,50.11,50.31,49.44,49.66,504219,49.1824883208031,49.3787864182719,48.5248896942827,48.7408176014984,513727.852181746,0.0,1.0
2019-12-11,49.54,50.09,49.28,50.02,299649,48.6230387430171,49.1628585110562,48.3678512163077,49.0941541769422,305299.953350445,0.0,1.0
2019-12-12,49.58,50.22,49.11,49.32,452199,48.6622983625109,49.290452274411,48.2009978334592,48.4071108358014,460726.829073742,0.0,1.0
2019-12-13,48.87,49.67,48.68,49.51,330803,47.9654401164967,48.7506325063718,47.7789569239013,48.5935940283968,337041.473417856,0.0,1.0
2019-12-16,49.48,49.73,48.78,49.23,477473,48.5641493137765,48.8095219356124,47.8771059726357,48.3187766919405,486477.460716028,0.0,1.0
2019-12-17,49.18,49.68,49.05,49.62,489588,48.2697021675733,48.7604474112452,48.1421084042186,48.7015579820046,498820.932360654,0.0,1.0
2019-12-18,49.43,49.6,48.87,48.99,466950,48.5150747894093,48.6819281722577,47.9654401164967,48.083218974978,475756.011923918,0.0,1.0
2019-12-19,49.74,50.05,49.52,49.64,377903,48.8193368404859,49.1235988915625,48.6034089332702,48.7211877917515,385029.712333407,0.0,1.0
2019-12-20,51.61,51.67,50.23,50.23,682213,50.654724051819,50.7136134810596,49.3002671792844,49.3002671792844,695078.565505198,0.0,1.0
2019-12-23,51.75,51.99,51.25,51.62,397641,50.7921327200471,51.0276904370097,50.3013874763752,50.6645389566924,405139.942900608,0.0,1.0
2019-12-24,51.61,52.15,51.44,51.78,123815,50.654724051819,51.1847289149847,50.4878706689705,50.8215774346674,126149.974550509,0.0,1.0
2019-12-26,51.22,51.55,50.94,51.51,260844,50.2719427617549,50.5958346225783,49.9971254252986,50.5565750030846,265763.146320339,0.0,1.0
2019-12-27,50.98,51.4,50.77,51.4,224863,50.0363850447923,50.4486110494768,49.8302720424501,50.4486110494768,229103.595908016,0.0,1.0
2019-12-30,50.44,50.93,50.2,50.87,258845,49.5063801816266,49.9873105204251,49.2708224646641,49.9284210911845,263726.448027512,0.0,1.0
2019-12-31,50.97,51.02,50.09,50.48,208765,50.0265701399189,50.0756446642861,49.1628585110562,49.5456398011204,212702.01055637,0.0,1.0
2020-01-02,51.36,52.0,50.53,51.73,359547,50.409351429983,51.0375053418831,49.5947143254876,50.7725029103002,366327.544317827,0.0,1.0
2020-01-03,50.42,50.97,50.17,50.69,554853,49.4867503718797,50.0265701399189,49.2413777500438,49.7517528034626,565316.737303827,0.0,1.0
2020-01-06,50.57,50.74,49.89,50.24,501581,49.6339739449813,49.8008273278298,48.9665604135875,49.3100820841578,511040.103259045,0.0,1.0
2020-01-07,50.79,51.16,50.23,50.57,350123,49.849901852197,50.2130533325142,49.3002671792844,49.6339739449813,356725.821100414,0.0,1.0
2020-01-08,50.98,51.67,50.94,51.17,581973,50.0363850447923,50.7136134810596,49.9971254252986,50.2228682373877,592948.181876858,0.0,1.0
2020-01-09,51.25,51.83,51.06,51.22,533163,50.3013874763752,50.8706519590346,50.1149042837798,50.2719427617549,543217.694796856,0.0,1.0
2020-01-10,51.92,52.41,51.4,51.54,467762,50.9589861028956,51.4399164416941,50.4486110494768,50.5860197177049,476583.325087388,0.0,1.0
2020-01-13,53.0,53.08,52.2,52.3,825988,52.018995829227,52.0975150682145,51.2338034393519,51.3319524880863,841564.957226713,0.0,1.0
2020-01-14,53.45,54.25,52.8,53.0,742532,52.4606665485318,53.2458589384069,51.8226977317582,52.018995829227,756535.09593295,0.0,1.0
2020-01-15,53.72,54.35,53.32,53.4,492453,52.7256689801146,53.3440079871413,52.3330727851771,52.4115920241646,501739.96218004,0.0,1.0
2020-01-16,53.99,54.49,53.56,54.21,508837,52.9906714116975,53.4814166553694,52.5686305021396,53.2065993189131,518432.941084336,0.0,1.0
2020-01-17,53.63,54.41,53.07,54.14,692474,52.6373348362537,53.4028974163819,52.0877001633411,53.1378949847991,705533.073350473,0.0,1.0
2020-01-21,53.23,54.09,53.0,53.64,417509,52.2447386413161,53.0888204604319,52.018995829227,52.6471497411271,425382.62508265,0.0,1.0
2020-01-22,53.19,53.76,53.0,53.5,772207,52.2054790218224,52.7649285996084,52.018995829227,52.509741072899,786769.724166898,0.0,1.0
2020-01-23,52.82,53.55,52.51,53.13,543408,51.8423275415051,52.5588155972662,51.5380654904285,52.1465895925817,553655.900904921,0.0,1.0
2020-01-24,52.4,53.04,52.21,52.89,548951,51.4301015368207,52.0582554487208,51.2436183442253,51.9110318756192,559303.433990035,0.0,1.0
2020-01-27,51.48,52.12,51.06,51.54,464117,50.5271302884643,51.1552842003644,50.1149042837798,50.5860197177049,472869.585578955,0.0,1.0
2020-01-28,51.71,52.08,51.37,51.58,395092,50.7528731005534,51.1160245808706,50.4191663348564,50.6252793371987,402542.872391144,0.0,1.0
2020-01-29,51.5,52.09,51.45,51.87,252317,50.5467600982112,51.1258394857441,50.497685573844,50.9099115785284,257075.339245331,0.0,1.0
2020-01-30,50.58,51.26,49.25,50.94,786377,49.6437888498548,50.3112023812486,48.3384065016874,49.9971254252986,801206.950184592,0.0,1.0
2020-01-31,49.47,50.45,49.15,50.32,850188,48.554334408903,49.5161950865001,48.240257452953,49.3886013231453,866221.334758695,0.0,1.0
2020-02-03,49.95,50.12,49.5,49.75,701459,49.0254498428281,49.1923032256766,48.5837791235233,48.8291517453593,714687.517653154,0.0,1.0
2020-02-04,49.97,51.0,49.87,50.38,497692,49.045079652575,50.0560148545392,48.9469306038406,49.447490752386,507077.762258141,0.0,1.0
2020-02-05,49.84,50.61,49.5,50.46,650571,48.9174858892203,49.6732335644751,48.5837791235233,49.5260099913735,662839.842452844,0.0,1.0
2020-02-06,50.61,50.93,49.8,50.0,485754,49.6732335644751,49.9873105204251,48.8782262697265,49.0745243671953,494914.628581414,0.0,1.0
2020-02-07,49.76,50.95,49.5,50.31,527750,48.8389666502328,50.006940330172,48.5837791235233,49.3787864182719,537702.613326583,0.0,1.0
2020-02-10,50.3,50.43,49.6,49.6,319461,49.3689715133985,49.4965652767532,48.6819281722577,48.6819281722577,325485.579452247,0.0,1.0
2020-02-11,51.44,51.56,50.5,50.5,665961,50.4878706689705,50.6056495274518,49.5652696108672,49.5652696108672,678520.075932894,0.0,1.0
2020-02-12,50.54,51.33,49.75,50.84,1620162,49.604529230361,50.3799067153627,48.8291517453593,49.8989763765642,1650715.94772605,0.0,1.0
2020-02-13,50.59,51.53,49.32,49.74,522870,49.6536037547282,50.5762048128315,48.4071108358014,48.8193368404859,532730.583477159,0.0,1.0
2020-02-14,50.51,50.8,50.24,50.8,410718,49.5750845157407,49.8597167570704,49.3100820841578,49.8597167570704,418463.556495059,0.0,1.0
2020-02-18,49.25,50.25,48.64,49.76,994985,48.3384065016874,49.3198969890313,47.7396973044076,48.8389666502328,1013748.99994458,0.0,1.0
2020-02-19,49.99,50.22,48.75,49.24,598615,49.0647094623219,49.290452274411,47.8476612580154,48.3285915968139,609904.026293685,0.0,1.0
2020-02-20,49.84,50.23,49.3,50.02,515399,48.9174858892203,49.3002671792844,48.3874810260546,49.0941541769422,525118.691058091,0.0,1.0
2020-02-21,49.58,49.98,49.11,49.75,575485,48.6622983625109,49.0548945574484,48.2009978334592,48.8291517453593,586337.827437704,0.0,1.0
2020-02-24,48.5,48.78,47.28,48.01,1426544,47.6022886361794,47.8771059726357,46.4048702416199,47.1213582973809,1453446.58801584,0.0,1.0
2020-02-25,46.13,49.0,46.09,48.6,819597,45.2761561811744,48.0930338798514,45.2368965616806,47.7004376849138,835053.432069403,0.0,1.0
2020-02-26,46.22,47.81,46.17,46.36,924625,45.3644903250353,46.9250601999121,45.3154158006681,45.5018989932635,942062.110558204,0.0,1.0
2020-02-27,44.36,46.79,43.71,45.06,908504,43.5389180185757,45.9239399028214,42.9009492018021,44.2259613597164,925637.091459316,0.0,1.0
2020-02-28,43.56,44.37,42.02,42.82,1532444,42.7537256287005,43.5487329234491,41.2422302781909,42.0274226680661,1561343.71118265,0.0,1.0
2020-03-02,45.6,45.63,43.06,43.89,843298,44.7559662228821,44.7854109375024,42.2629803850286,43.077617489524,859201.39917211,0.0,1.0
2020-03-03,44.91,46.77,44.21,45.6,807573,44.0787377866148,45.9043100930745,43.3916944454741,44.7559662228821,822802.676555166,0.0,1.0
2020-03-04,46.91,47.0,45.08,45.82,497676,46.0417187613026,46.1300529051636,44.2455911694633,44.9718941300978,507061.46052093,0.0,1.0
2020-03-05,45.0,46.47,44.55,45.8,901742,44.1670719304758,45.6098629468713,43.725401211171,44.9522643203509,918747.569770421,0.0,1.0
2020-03-06,44.67,44.9,43.53,43.72,709695,43.882439689146,44.108384643892,42.7625386091007,42.9491887891082,722431.931190947,0.04,1.0
2020-03-09,40.39,42.5,40.32,41.87,813175,39.6778987921336,41.750698159586,39.6091329363413,41.1318054574557,827769.091858049,0.0,1.0
2020-03-10,42.34,42.43,40.02,41.55,1280274,41.5935190606323,41.6819323037937,39.3144221258031,40.8174472595482,1303251.14066403,0.0,1.0
2020-03-11,40.0,41.68,38.85,40.97,2037653,39.2947747384339,40.9451552774481,38.1650499647039,40.2476730258409,2074222.85895635,0.0,1.0
2020-03-12,35.69,39.3,35.68,37.05,1595056,35.0607627603676,38.6071161805113,35.050939066683,36.3967851014744,1623682.54875363,0.0,1.0
2020-03-13,37.58,38.62,34.26,37.1,1125242,36.9174408667586,37.9391050099579,33.6559745634686,36.4459035698974,1145436.77370865,0.0,1.0
2020-03-16,31.89,34.27,31.32,33.76,999531,31.3277591602164,33.6657982571532,30.7678086201937,33.1647898792382,1017469.63218737,0.0,1.0
2020-03-17,35.03,36.37,31.33,32.69,1317299,34.4123989771835,35.728773930921,30.7776323138783,32.1136546549851,1340940.63016634,0.0,1.0
2020-03-18,37.03,37.18,32.34,32.79,1198309,36.3771377141052,36.5244931193743,31.7698253760238,32.2118915918312,1219815.11076377,0.0,1.0
2020-03-19,35.81,37.56,33.98,36.87,1107807,35.1786470845829,36.8977934793894,33.3809111402996,36.2199586151514,1127688.86690318,0.0,1.0
2020-03-20,34.37,38.36,34.13,35.6,1006413,33.7640351939993,37.6836889741581,33.5282665455687,34.9723495172061,1024475.14378102,0.0,1.0
2020-03-23,31.86,34.79,31.18,34.79,1113404,31.2982880791626,34.1766303287529,30.6302769086092,34.1766303287529,1133386.31653841,0.0,1.0
2020-03-24,34.5,35.26,33.02,33.04,637237,33.8917432118992,34.6383439319295,32.4378365465772,32.4574839339464,648673.523888889,0.0,1.0
2020-03-25,36.55,37.79,34.41,35.26,773900,35.9056004172439,37.1237384341354,33.8033299687377,34.6383439319295,787789.22149469,0.0,1.0
2020-03-26,40.15,40.72,36.3,37.1,969674,39.442130143703,40.0020806837257,35.6600080751287,36.4459035698974,987076.787134825,0.0,1.0
2020-03-27,36.87,38.83,36.63,38.66,978197,36.2199586151514,38.1454025773347,35.9841899667208,37.9783997846963,995752.749836466,0.0,1.0
2020-03-30,38.55,38.74,35.0,36.86,1183029,37.8703391541656,38.0569893341732,34.3829278961296,36.2101349214668,1204260.87984965,0.0,1.0
2020-03-31,35.86,39.49,35.16,38.33,1854776,35.227765553006,38.7937663605188,34.5401069950834,37.6542178931043,1888063.75641172,0.0,1.0
2020-04-01,31.56,34.14,30.9,33.29,1312678,31.0035772686243,33.5380902392533,30.3552134854402,32.7030762760616,1336236.69685128,0.0,1.0
2020-04-02,33.61,34.72,30.78,30.97,1556851,33.0174344739691,34.1078644729606,30.2373291612249,30.4239793412324,1584791.88173308,0.0,1.0
2020-04-03,33.68,34.2,32.5,33.4,1831139,33.0862003297613,33.597032401361,31.9270044749775,32.8111369065923,1864002.54200616,0.0,1.0
2020-04-06,36.16,36.58,34.42,35.22,563990,35.5224763635442,35.9350714982978,33.8131536624224,34.599049157191,574111.956364892,0.0,1.0
2020-04-07,36.28,38.26,36.08,37.5,531836,35.6403606877595,37.585452037312,35.4438868140674,36.8388513172818,541380.886939979,0.0,1.0
2020-04-08,36.99,37.44,35.66,36.87,1154398,36.3378429393667,36.7799091551741,35.0312916793138,36.2199586151514,1175116.03787961,0.0,1.0
2020-04-09,36.8,37.79,36.13,37.37,1382928,36.1511927593592,37.1237384341354,35.4930052824904,36.7111432993818,1407747.47706836,0.0,1.0
2020-04-13,36.11,37.11,35.3,36.81,963542,35.4733578951212,36.455727263582,34.6776387066679,36.1610164530438,980834.735828189,0.0,1.0
2020-04-14,36.59,37.08,36.19,37.08,876587,35.9448951919824,36.4262561825282,35.551947444598,36.4262561825282,892319.150151654,0.0,1.0
2020-04-15,35.88,36.06,35.13,35.66,957511,35.2474129403752,35.4242394266981,34.5106359140295,35.0312916793138,974695.497173538,0.0,1.0
2020-04-16,36.29,36.64,35.31,36.31,678833,35.6501843814441,35.9940136604054,34.6874624003525,35.6698317688134,691016.049353799,0.0,1.0
2020-04-17,37.53,37.81,36.31,37.11,1728951,36.8683223983356,37.1433858215046,35.6698317688134,36.455727263582,1759980.56892682,0.0,1.0
2020-04-20,36.83,37.55,36.48,37.15,1271334,36.180663840413,36.8879697857048,35.8368345614517,36.4950220383205,1294150.69404281,0.0,1.0
2020-04-21,35.02,35.94,34.79,35.92,835852,34.4025752834989,35.3063551024828,34.1766303287529,35.2867077151136,850853.077096238,0.0,1.0
2020-04-22,35.4,35.69,34.82,35.69,847197,34.775875643514,35.0607627603676,34.2061014098067,35.0607627603676,862401.686371154,0.0,1.0
2020-04-23,36.91,37.47,34.88,35.82,907715,36.2592533898898,36.8093802362279,34.2650435719143,35.1884707782675,924005.805903932,0.0,1.0
2020-04-24,36.88,37.41,35.6,37.41,805624,36.229782308836,36.7504380741203,34.9723495172061,36.7504380741203,820082.573688381,0.0,1.0
2020-04-27,38.7,38.99,37.12,37.12,961762,38.0176945594348,38.3025816762884,36.4655509572666,36.4655509572666,979022.79008034,0.0,1.0
2020-04-28,37.59,38.94,37.38,38.69,906581,36.9272645604432,38.2534632078654,36.7209669930665,38.0078708657502,922851.453949965,0.0,1.0
2020-04-29,39.81,40.0,38.19,38.46,631634,39.1081245584263,39.2947747384339,37.5166861815197,37.7819259110042,642969.966571362,0.0,1.0
2020-04-30,39.32,39.94,38.74,39.57,525960,38.6267635678805,39.2358325763262,38.0569893341732,38.8723559099957,535399.430077977,0.0,1.0
2020-05-01,37.1,38.69,36.85,38.32,624909,36.4459035698974,38.0078708657502,36.2003112277822,37.6443941994197,636124.272664459,0.0,1.0
2020-05-04,36.22,37.14,36.03,36.99,735500,35.5814185256519,36.4851983446359,35.3947683456443,36.3378429393667,748700.054799513,0.0,1.0
2020-05-05,37.45,38.08,35.98,35.98,551664,36.7897328488587,37.408625550989,35.3456498772213,35.3456498772213,561564.741034561,0.0,1.0
2020-05-06,37.95,38.75,37.15,37.6,901869,37.2809175330891,38.0668130278578,36.4950220383205,36.9370882541278,918054.887453411,0.0,1.0
2020-05-07,39.79,39.93,36.62,37.19,1887261,39.0884771710571,39.2260088826416,35.9743662730362,36.5343168130589,1921131.76630997,0.0,1.0
2020-05-08,38.83,40.79,38.69,40.29,625273,38.1454025773347,40.0708465395179,38.0078708657502,39.5796618552875,636494.805390423,0.0,1.0
2020-05-11,39.06,39.52,37.13,38.41,573412,38.3713475320807,38.8232374415727,36.4753746509512,37.7328074425811,583703.0534639,0.0,1.0
2020-05-12,37.95,39.13,37.88,39.06,932637,37.2809175330891,38.4401133878729,37.2121516772969,38.3713475320807,949375.08226792,0.0,1.0
2020-05-13,37.86,38.88,37.21,37.76,1100018,37.1925042899277,38.1945210457577,36.5539642004281,37.0942673530816,1119760.07733576,0.0,1.0
2020-05-14,39.81,40.07,37.5,37.91,1665353,39.1081245584263,39.3635405942261,36.8388513172818,37.2416227583507,1695241.17248203,0.0,1.0
2020-05-15,41.53,42.26,39.08,39.46,2201728,40.797799872179,41.5149295111554,38.3909949194499,38.764295279465,2241242.52107903,0.0,1.0
2020-05-18,43.0,43.44,42.39,42.48,1255083,42.2418828438164,42.6741253659392,41.6426375290553,41.7310507722168,1277608.03654376,0.0,1.0
2020-05-19,43.15,43.91,42.3,43.0,772287,42.3892382490855,43.1358389691158,41.5542242858938,42.2418828438164,786147.272904083,0.0,1.0
2020-05-20,42.77,44.25,42.53,43.85,675482,42.0159378890704,43.4698445543925,41.7801692406398,43.0768968070081,687604.908791415,0.0,1.0
2020-05-21,41.52,43.13,41.38,42.68,675015,40.7879761784944,42.3695908617163,40.6504444669098,41.9275246459089,687129.527519366,0.0,1.0
2020-05-22,41.47,41.63,40.98,41.63,374627,40.7388577100713,40.8960368090251,40.2574967195255,40.8960368090251,381350.449258161,0.0,1.0
2020-05-26,42.37,43.47,41.88,42.61,686271,41.6229901416861,42.703596446993,41.1416291511403,41.8587587901167,698587.539506889,0.0,1.0
2020-05-27,44.18,44.26,42.27,42.79,597601,43.4010786986002,43.4796682480771,41.52475320484,42.0355852764396,608326.174640713,0.0,1.0
2020-05-28,43.73,45.25,43.68,44.82,1424198,42.9590124827928,44.4522139228533,42.9098940143698,44.0297950944152,1449758.15179519,0.0,1.0
2020-05-29,43.28,43.8,42.44,43.37,581278,42.5562410417239,43.0675452316891,41.7302881194723,42.6447359976794,591163.862788876,0.04,1.0
2020-06-01,43.22,43.57,42.9,43.15,347730,42.4972444044202,42.8413914553583,42.1825956721339,42.4284149942326,353643.884694717,0.0,1.0
2020-06-02,43.44,43.74,42.42,43.24,436718,42.713565407867,43.0085485943855,41.7106225737044,42.5169099501881,444145.313996801,0.0,1.0
2020-06-03,44.53,44.91,43.27,43.74,510367,43.7853376522173,44.1589830218073,42.5464082688399,43.0085485943855,519046.871135619,0.0,1.0
2020-06-04,42.79,44.28,42.05,44.26,661061,42.0744351704105,43.5395183301186,41.3468099769984,43.5198527843507,672303.741581613,0.0,1.0
2020-06-05,43.77,44.54,43.16,43.36,691782,43.0380469130373,43.7951704251012,42.4382477671165,42.6349032247955,703547.217214163,0.0,1.0
2020-06-08,43.3,44.13,41.76,43.96,634083,42.5759065874918,43.3920267368594,41.0616595633639,43.2248695978323,644866.923586922,0.0,1.0
2020-06-09,41.98,43.23,41.97,43.02,318339,41.2779805668107,42.5070771773041,41.2681477939268,42.3005889467413,323753.028527397,0.0,1.0
2020-06-10,41.82,42.44,41.59,42.09,359885,41.1206562006676,41.7302881194723,40.8945024243368,41.3861410685342,366005.606198367,0.0,1.0
2020-06-11,39.4,40.92,39.31,40.92,620293,38.7411251627523,40.2357066411123,38.6526302067968,40.2357066411123,630842.395447446,0.0,1.0
2020-06-12,40.66,40.71,39.4,40.27,664192,39.9800545461297,40.0292184105494,38.7411251627523,39.5965764036557,675487.990864043,0.0,1.0
2020-06-15,41.05,41.21,39.53,39.59,566504,40.3635326886036,40.5208570547468,38.8689512102436,38.9279478475473,576138.599646554,0.0,1.0
2020-06-16,41.49,42.76,41.11,42.56,428310,40.7961746954973,42.0449368517586,40.4225293259073,41.8482813940797,435594.318159476,0.0,1.0
2020-06-17,41.25,41.95,41.1,41.78,271124,40.5601881462826,41.2484822481589,40.4126965530234,41.0813251091318,275735.037511778,0.0,1.0
2020-06-18,41.09,41.65,40.71,40.86,388681,40.4028637801394,40.9534990616405,40.0292184105494,40.1767100038086,395291.343131244,0.0,1.0
2020-06-19,41.09,42.14,40.53,41.72,815855,40.4028637801394,41.4353049329539,39.8522284986384,41.0223284718281,829730.341206134,0.0,1.0
2020-06-22,40.47,41.11,40.07,40.79,361765,39.7932318613347,40.4225293259073,39.3999209459768,40.107880593621,367917.579577789,0.0,1.0
2020-06-23,40.55,41.05,40.09,40.64,713365,39.8718940444063,40.3635326886036,39.4195864917447,39.9603890003618,725497.281814186,0.0,1.0
2020-06-24,38.58,41.1,37.95,40.39,802094,37.9348377862687,40.4126965530234,37.31537309458,39.7145696782631,815735.30627304,0.0,1.0
2020-06-25,38.52,38.84,36.82,38.54,602204,37.875841148965,38.1904898812513,36.2042697586939,37.8955066947329,612445.753713218,0.0,1.0
2020-06-26,37.96,38.99,37.42,38.54,1530150,37.3252058674639,38.3379814745105,36.7942361317308,37.8955066947329,1556173.43963886,0.0,1.0
2020-06-29,39.27,39.44,38.03,38.32,987474,38.613299115261,38.7804562542881,37.3940352776516,37.679185691286,1004268.08556935,0.0,1.0
2020-06-30,40.68,40.81,39.5,39.64,577551,39.9997200918976,40.1275461393889,38.8394528915918,38.9771117119671,587373.477264886,0.0,1.0
2020-07-01,40.59,41.02,39.43,40.53,802555,39.9112251359421,40.3340343699518,38.7706234814042,39.8522284986384,816204.146553845,0.0,1.0
2020-07-02,41.5,41.93,40.39,40.98,645224,40.8060074683813,41.228816702391,39.7145696782631,40.294703278416,656197.399874225,0.0,1.0
2020-07-06,41.85,42.67,41.67,42.22,1000550,41.1501545193194,41.9564418958031,40.9731646074084,41.5139671160255,1017566.4706275,0.0,1.0
2020-07-07,40.93,42.29,40.84,41.59,661000,40.2455394139963,41.5827965262131,40.1570444580407,40.8945024243368,672241.704147494,0.0,1.0
2020-07-08,41.26,41.73,40.78,40.85,386800,40.5700209191665,41.0321612447121,40.0980478207371,40.1668772309247,393378.352744706,0.0,1.0
2020-07-09,40.94,41.36,40.13,41.26,327665,40.2553721868802,40.668348648006,39.4589175832805,40.5700209191665,333237.636897865,0.0,1.0
2020-07-10,39.63,40.98,39.52,40.98,494096,38.9672789390831,40.294703278416,38.8591184373597,40.294703278416,502499.148339577,0.0,1.0
2020-07-13,39.48,40.65,39.36,40.11,389078,38.8197873458239,39.9702217732457,38.7017940712165,39.4392520375126,395695.094956579,0.0,1.0
2020-07-14,40.11,40.16,38.8,39.58,454417,39.4392520375126,39.4884159019323,38.1511587897155,38.9181150746634,462145.32295551,0.0,1.0
2020-07-15,43.17,43.39,40.75,40.79,912294,42.4480805400005,42.6644015434473,40.0685495020852,40.107880593621,927809.490534847,0.0,1.0
2020-07-16,42.85,43.17,42.51,42.96,402493,42.1334318077141,42.4480805400005,41.7991175296599,42.2415923094376,409338.245427289,0.0,1.0
2020-07-17,43.04,43.3,42.47,42.86,303384,42.3202544925091,42.5759065874918,41.7597864381241,42.1432645805981,308543.68709695,0.0,1.0
2020-07-20,42.95,44.02,42.59,43.22,600283,42.2317595365536,43.283866235136,41.8777797127315,42.4972444044202,610492.083042013,0.0,1.0
2020-07-21,42.1,43.1,41.97,42.91,367783,41.3959738414181,42.3792511298128,41.2681477939268,42.1924284450178,374037.928406169,0.0,1.0
2020-07-22,43.83,44.16,42.325,42.37,690014,43.097043550341,43.4215250555112,41.6172112313069,41.6614587092847,701749.148631814,0.0,1.0
2020-07-23,43.9,44.27,42.55,43.66,619494,43.1658729605286,43.5296855572347,41.8384486211957,42.9298864113139,630029.806761192,0.0,1.0
2020-07-24,42.93,43.85,42.59,43.85,278144,42.2120939907857,43.1167090961089,41.8777797127315,43.1167090961089,282874.427471106,0.0,1.0
2020-07-27,44.3,44.42,42.45,43.03,491740,43.5591838758865,43.6771771504939,41.7401208923563,42.3104217196252,500103.0795726,0.0,1.0
2020-07-28,43.35,44.27,43.15,44.13,791385,42.6250704519115,43.5296855572347,42.4284149942326,43.3920267368594,804844.177060159,0.0,1.0
2020-07-29,43.85,44.32,43.1,43.44,400887,43.1167090961089,43.5788494216544,42.3792511298128,42.713565407867,407704.931997846,0.0,1.0
2020-07-30,43.94,44.5,43.45,43.45,430128,43.2052040520644,43.7558393335654,42.723398180751,42.723398180751,437443.23709766,0.0,1.0
2020-07-31,44.62,44.83,43.35,43.77,572879,43.8738326081728,44.0803208387357,42.6250704519115,43.0380469130373,582622.020015601,0.0,1.0
2020-08-03,46.17,46.71,44.81,44.82,1031939,45.3979124051846,45.9288821409178,44.0606552929678,44.0704880658518,1049489.30701401,0.0,1.0
2020-08-04,44.69,48.17,43.39,48.01,930364,43.9426620183604,47.3644669819741,42.6644015434473,47.2071426158309,946186.809133858,0.0,1.0
2020-08-05,44.2,45.78,44.06,44.89,563759,43.460856147047,45.0144342627107,43.3231973266718,44.1393174760394,573346.915111176,0.0,1.0
2020-08-06,43.5,44.45,42.955,44.24,406733,42.7725620451707,43.7066754691457,42.2366759229956,43.5001872385828,413650.355602153,0.0,1.0
2020-08-07,44.13,44.17,43.23,43.23,417539,43.3920267368594,43.4313578283952,42.5070771773041,42.5070771773041,424640.134505356,0.0,1.0
2020-08-10,44.33,44.56,43.925,44.0,394937,43.5886821945383,43.8148359708691,43.1904548927385,43.2642006893681,401653.739653403,0.0,1.0
2020-08-11,43.64,44.555,43.2,44.54,491097,42.910220865546,43.8099195844272,42.4775788586523,43.7951704251012,499449.143996553,0.0,1.0
2020-08-12,43.97,44.28,43.83,43.95,222167,43.2347023707162,43.5395183301186,43.097043550341,43.2150368249483,225945.420098845,0.0,1.0
2020-08-13,43.99,44.17,43.46,43.89,274031,43.2543679164841,43.4313578283952,42.7332309536349,43.1560401876447,278691.477200064,0.0,1.0
2020-08-14,43.13,43.88,42.98,43.88,160626,42.4087494484647,43.1462074147607,42.2612578552055,43.1462074147607,163357.785129191,0.0,1.0
2020-08-17,42.75,43.67,42.73,43.26,244788,42.0351040788747,42.9397191841978,42.0154385331068,42.536575495956,248951.138086016,0.0,1.0
2020-08-18,42.53,42.805,42.16,42.63,294299,41.8187830754278,42.0891843297364,41.4549704787218,41.9171108042673,299304.177441609,0.0,1.0
2020-08-19,42.53,42.91,41.98,42.6,441179,41.8187830754278,42.1924284450178,41.2779805668107,41.8876124856155,448682.182744459,0.0,1.0
2020-08-20,41.86,42.39,41.82,42.39,219999,41.1599872922034,41.6811242550526,41.1206562006676,41.6811242550526,223740.54866981,0.0,1.0
2020-08-21,42.32,42.47,41.0805,41.87,443266,41.6122948448649,41.7597864381241,40.3935226458997,41.1698200650873,450804.67659704,0.0,1.0
2020-08-24,42.0,42.81,41.67,42.51,243273,41.2976461125786,42.0941007161784,40.9731646074084,41.7991175296599,247410.372304196,0.0,1.0
2020-08-25,42.19,42.305,41.82,41.99,185580,41.4844687973736,41.597545685539,41.1206562006676,41.2878133396947,188736.180719655,0.0,1.0
2020-08-26,41.99,42.215,41.68,42.04,283086,41.2878133396947,41.5090507295835,40.9829973802923,41.3369772041144,287900.476641902,0.0,1.0
2020-08-27,42.21,42.6,41.14,42.23,276179,41.5041343431415,41.8876124856155,40.4520276445592,41.5237998889094,280876.008486764,0.0,1.0
2020-08-28,42.13,42.27,41.67,42.24,235180,41.4254721600699,41.5631309804452,40.9731646074084,41.5336326617934,239179.733708635,0.0,1.0
2020-08-31,42.02,42.425,41.68,42.22,321004,41.3566427498823,41.7552491352631,41.0220102288219,41.5534854093296,326152.878549079,0.04,1.0
2020-09-01,42.68,42.99,41.96,42.0,366223,42.0062235260585,42.3113296482018,41.2975899520481,41.3369584839376,372097.187701334,0.0,1.0
2020-09-02,42.81,43.25,41.095,42.62,514367,42.1341712546992,42.5672251054833,40.4462454499384,41.9471707282243,522617.405641843,0.0,1.0
2020-09-03,40.63,42.88,40.35,42.88,375814,39.9885862667234,42.2030661855058,39.7130065434972,42.2030661855058,381842.026576128,0.0,1.0
2020-09-04,39.69,41.475,39.23,41.12,253374,39.063425767321,40.8202465028884,38.6106876505922,40.4708507823694,257438.098744858,0.0,1.0
2020-09-08,38.86,39.49,38.44,39.0,298679,38.2465287306146,38.8665831078737,37.8331591457752,38.3843185922277,303469.787330252,0.0,1.0
2020-09-09,39.28,39.622,39.0,39.16,289832,38.659898315454,38.9964992631089,38.3843185922277,38.5417927197856,294480.882156099,0.0,1.0
2020-09-10,39.2,40.3725,39.14,39.47,522260,38.5811612516751,39.735151342685,38.5221084538409,38.846898841929,530637.008732109,0.0,1.0
2020-09-11,40.4,40.54,39.405,39.65,763640,39.762217208359,39.9000070699721,38.7829249776086,39.0240572354315,775888.724673893,0.0,1.0
2020-09-14,39.8,40.82,39.515,40.57,410339,39.171689230017,40.1755867931984,38.8911884403046,39.9295334688892,416920.804821593,0.0,1.0
2020-09-15,39.25,40.6,39.12,40.0,400740,38.6303719165369,39.9590598678063,38.5024241878961,39.3685318894644,407167.837627437,0.0,1.0
2020-09-16,38.6,39.83,38.58,39.56,459331,37.9906332733331,39.2012156289341,37.9709490073884,38.9354780386803,466698.632592824,0.0,1.0
2020-09-17,39.04,39.61,38.16,38.22,597713,38.4236871241172,38.9846887035421,37.557579422549,37.6166322203832,607300.268832181,0.0,1.0
2020-09-18,38.63,39.44,38.36,39.28,1007193,38.0201596722502,38.8173724430119,37.7544220819963,38.659898315454,1023348.29536231,0.0,1.0
2020-09-21,38.35,38.47,37.27,37.96,650310,37.744579949024,37.8626855446923,36.6816295880084,37.3607367631017,660740.920515791,0.0,1.0
2020-09-22,38.78,38.95,38.14,38.32,705607,38.1677916668357,38.3351079273659,37.5378951566043,37.7150535501069,716924.879983987,0.0,1.0
2020-09-23,38.73,39.89,38.72,38.94,492686,38.1185810019739,39.2602684267683,38.1087388690015,38.3252657943936,500588.644131635,0.0,1.0
2020-09-24,38.34,38.925,38.07,38.55,517735,37.7347378160516,38.310502594935,37.4690002257977,37.9414226084713,526039.42809313,0.0,1.0
2020-09-25,39.16,39.36,37.84,38.3,419493,38.5417927197856,38.7386353792329,37.2426311674333,37.6953692841621,426221.634251251,0.0,1.0
2020-09-28,39.49,40.03,39.32,39.48,455185,38.8665831078737,39.3980582883815,38.6992668473435,38.8567409749013,462486.131083607,0.0,1.0
2020-09-29,39.9,40.475,39.56,39.56,677380,39.2701105597407,39.8360332056518,38.9354780386803,38.9354780386803,688245.121156044,0.0,1.0
2020-09-30,39.75,40.56,38.13,40.14,436140,39.1224785651552,39.9196913359169,37.5280530236319,39.5063217510775,443135.65080309,0.0,1.0
2020-10-01,39.15,40.49,39.06,39.55,415444,38.5319505868132,39.8507964051103,38.4433713900619,38.9256359057079,422107.688614296,0.0,1.0
2020-10-02,38.78,39.61,38.66,38.66,361383,38.1677916668357,38.9846887035421,38.0496860711673,38.0496860711673,367179.554487488,0.0,1.0
2020-10-05,39.48,39.86,39.15,39.15,544496,38.8567409749013,39.2307420278512,38.5319505868132,38.5319505868132,553229.672398036,0.0,1.0
2020-10-06,39.75,40.31,39.41,39.52,972594,39.1224785651552,39.6736380116077,38.7878460440948,38.8961095067908,988194.330162748,0.0,1.0
2020-10-07,40.73,40.83,40.08,40.08,495593,40.0870075964471,40.1854289261707,39.4472689532433,39.4472689532433,503542.272179703,0.0,1.0
2020-10-08,41.64,42.19,40.635,40.92,656000,40.9826416969324,41.5239590104125,39.9935073332096,40.274008122922,666522.187661822,0.0,1.0
2020-10-09,42.14,42.27,41.53,42.02,494888,41.4747483455507,41.6026960741915,40.8743782342364,41.3566427498823,502825.964035951,0.0,1.0
2020-10-12,43.46,43.71,42.26,42.27,696118,42.773909897903,43.0199632222122,41.5928539412191,41.6026960741915,707283.677181056,0.0,1.0
2020-10-13,43.08,44.065,42.97,43.46,510099,42.3999088449531,43.3693589427312,42.2916453822571,42.773909897903,518280.94726236,0.0,1.0
2020-10-14,42.05,43.87,41.945,43.03,563236,41.3861691487994,43.17743734977,41.2828267525896,42.3506981800913,572270.260502888,0.0,1.0
2020-10-15,41.7,42.11,41.165,41.58,265180,41.0416944947666,41.4452219466336,40.515140380745,40.9235888990982,269433.46604293,0.0,1.0
2020-10-16,42.19,42.24,41.65,41.88,563084,41.5239590104125,41.5731696752744,40.9924838299048,41.2188528882692,572115.822435015,0.0,1.0
2020-10-19,41.89,43.27,41.81,42.53,363623,41.2286950212416,42.5869093714281,41.1499579574626,41.858591531473,369455.483908772,0.0,1.0
2020-10-20,41.55,42.37,41.4,42.0,399936,40.8940625001811,41.7011174039151,40.7464305055956,41.3369584839376,406350.941531583,0.0,1.0
2020-10-21,41.3,42.01,40.75,41.0,700307,40.6480091758719,41.3468006169099,40.1066918623918,40.352745186701,711539.868406842,0.0,1.0
2020-10-22,43.25,43.47,40.57,41.36,517218,42.5672251054833,42.7837520308754,39.9295334688892,40.7070619737061,525514.135454379,0.0,1.0
2020-10-23,42.46,43.32,41.97,43.27,170289,41.7896966006664,42.6361200362899,41.3074320850205,42.5869093714281,173020.421973695,0.0,1.0
2020-10-26,42.06,42.97,41.795,42.15,343369,41.3960112817718,42.2916453822571,41.1351947580041,41.4845904785231,348876.611364714,0.0,1.0
2020-10-27,42.69,43.84,41.675,42.32,819750,42.0160656590308,43.1479109508529,41.0170891623357,41.6519067390533,832898.724597225,0.0,1.0
2020-10-28,41.24,42.515,40.79,41.74,410868,40.5889563780378,41.8438283320144,40.1460603942813,41.0810630266561,417458.289939386,0.0,1.0
2020-10-29,41.99,42.47,40.82,41.27,330492,41.3271163509652,41.7995387336388,40.1755867931984,40.6184827769549,335793.06531209,0.0,1.0
2020-10-30,42.54,42.67,41.3127,41.61,469253,41.8684336644453,41.9963813930861,40.6605086847469,40.9531152980153,476779.78068121,0.0,1.0
2020-11-02,44.03,44.76,41.96,42.86,885063,43.3349114773279,44.0533871843106,41.2975899520481,42.1833819195611,899259.339906304,0.0,1.0
2020-11-03,43.98,44.35,42.07,43.5,1138091,43.2857008124661,43.6498597324436,41.4058534147441,42.8132784297925,1156345.88883877,0.0,1.0
2020-11-04,45.38,45.83,43.93,44.45,614297,44.6635994285973,45.1064954123538,43.2364901476042,43.7482810621673,624150.274869047,0.0,1.0
2020-11-05,46.43,46.86,44.88,45.64,802347,45.6970233906958,46.1202351085075,44.171492779979,44.9194948858788,815216.581865701,0.0,1.0
2020-11-06,46.46,47.49,46.203,46.43,705532,45.7265497896129,46.7402894857666,45.4736069722231,45.6970233906958,716848.67698997,0.0,1.0
2020-11-09,48.23,49.25,47.65,48.23,882464,47.4686073257216,48.472504888903,46.8977636133244,47.4686073257216,896618.652153663,0.0,1.0
2020-11-10,46.88,48.18,46.08,47.93,554302,46.1399193744522,47.4193966608598,45.3525487366629,47.1733433365507,563192.959855676,0.0,1.0
2020-11-11,46.37,49.2936,45.99,47.37,540071,45.6379705928616,48.5154165886625,45.2639695399116,46.6221838900982,548733.695751079,0.0,1.0
2020-11-12,47.33,47.49,46.25,46.45,651035,46.5828153582087,46.7402894857666,45.5198649971932,45.7167076566405,661477.549457949,0.0,1.0
2020-11-13,48.97,49.07,47.35,47.35,649591,48.1969251656767,48.2953464954004,46.6024996241534,46.6024996241534,660010.387813157,0.0,1.0
2020-11-16,49.82,49.9,48.3,49.55,491895,49.0335064683279,49.1122435321068,47.5375022565282,48.767768878074,499784.956554744,0.0,1.0
2020-11-17,50.08,50.47,48.71,49.66,459451,49.2894019256094,49.6732451115317,47.9410297083952,48.87603234077,466820.55738325,0.0,1.0
2020-11-18,49.21,50.71,49.2,50.22,775610,48.4331363570135,49.9094563028684,48.4232942240412,49.4271917872225,788050.722518882,0.0,1.0
2020-11-19,50.16,50.33,48.91,49.16,535757,49.3681389893883,49.5354552499185,48.1378723678425,48.3839256921517,544350.499535267,0.0,1.0
2020-11-20,51.04,51.92,49.69,50.02,910497,50.2342466909565,51.1003543925247,48.9055587396871,49.2303491277752,925101.299237083,0.0,1.0
2020-11-23,51.91,52.1,49.585,50.87,1073486,51.0905122595524,51.2775127860273,48.8022163434773,50.0669304304263,1090704.6297932,0.0,1.0
2020-11-24,50.32,52.95,50.04,52.05,861919,49.5256131169462,52.1140940886784,49.2500333937199,51.2283021211655,875744.11199282,0.0,1.0
2020-11-25,50.5,50.78,50.0,50.32,368319,49.7027715104488,49.978351233675,49.2106648618305,49.5256131169462,374226.807374107,0.0,1.0
2020-11-27,50.66,50.983,50.13,50.39,151609,49.8602456380066,50.178146533014,49.3386125904712,49.5945080477527,154040.796264057,0.0,1.0
2020-11-30,50.61,51.36,50.22,50.61,688291,49.8504035050343,50.5891468883335,49.4662569457186,49.8504035050343,698778.847526924,0.04,1.0
2020-12-01,51.52,51.79,50.325,51.0,522290,50.7467454767707,51.0126930947584,49.5696810193805,50.2345500643499,530248.404054154,0.0,1.0
2020-12-02,51.72,51.98,50.95,51.21,541317,50.9437437123172,51.1998414185276,50.1853005054633,50.4413982116737,549565.328337479,0.0,1.0
2020-12-03,52.31,52.64,51.47,51.47,841087,51.5248885071792,51.8499355958309,50.6974959178841,50.6974959178841,853903.079554838,0.0,1.0
2020-12-04,53.66,53.78,51.2068,52.63,391423,52.8546265971179,52.9728255384458,50.4382462399049,51.8400856840536,397387.315591126,0.0,1.0
2020-12-07,54.1,54.3,52.5272,53.8,485134,53.2880227153202,53.4850209508666,51.7388285909827,52.9925253620004,492526.238780003,0.0,1.0
2020-12-08,54.59,54.81,53.47,54.11,448519,53.770668392409,53.9873664515101,52.6674782733488,53.2978726270975,455353.317003896,0.0,1.0
2020-12-09,53.81,54.68,53.475,54.68,416708,53.0023752737778,53.8593175984049,52.6724032292374,53.8593175984049,423057.596271417,0.0,1.0
2020-12-10,54.42,54.58,53.28,53.64,322490,53.6032198921945,53.7608184806317,52.4803299495796,52.8349267735633,327403.947660158,0.0,1.0
2020-12-11,54.03,54.79,53.96,54.18,260702,53.2190733328789,53.9676666279555,53.1501239504376,53.3668220095387,264674.451805943,0.0,1.0
2020-12-14,53.6,55.51,53.57,54.01,501016,52.795527126454,54.6768602759228,52.765977391122,53.1993735093242,508650.241064535,0.0,1.0
2020-12-15,54.56,55.085,53.91,54.14,441591,53.741118657077,54.2582390253865,53.100874391551,53.3274223624294,448319.751468873,0.0,1.0
2020-12-16,54.47,54.87,53.95,54.71,316429,53.6524694510811,54.0464659221741,53.1402740386603,53.8888673337369,321250.593054533,0.0,1.0
2020-12-17,55.34,55.47,53.97,53.97,324023,54.5094117757083,54.6374606288135,53.1599738622149,53.1599738622149,328960.306777535,0.0,1.0
2020-12-18,55.48,55.87,54.78,55.57,841716,54.6473105405908,55.0314570999064,53.9578167161782,54.7359597465867,854541.663954596,0.0,1.0
2020-12-21,54.46,54.54,53.0888,54.32,296636,53.6426195393038,53.7214188335224,52.2919996363972,53.5047207744213,301155.996831278,0.0,1.0
2020-12-22,54.0,54.82,53.77,54.47,557659,53.1895235975469,53.9972163632874,52.9629756266685,53.6524694510811,566156.339880977,0.0,1.0
2020-12-23,54.02,54.58,53.57,53.85,263538,53.2092234211016,53.7608184806317,52.765977391122,53.0417749208871,267553.665411215,0.0,1.0
2020-12-24,54.33,54.5,53.89,54.18,105892,53.5145706861986,53.6820191864131,53.0811745679964,53.3668220095387,107505.531413779,0.0,1.0
2020-12-28,53.82,55.045,53.75,55.01,254551,53.0122251855551,54.2188393782772,52.9432758031138,54.1843646870566,258429.725823563,0.0,1.0
2020-12-29,53.44,54.415,52.94,54.21,526481,52.6379285380168,53.5982949363058,52.1454329491506,53.3963717448707,534503.264498334,0.0,1.0
2020-12-30,53.51,54.49,52.79,53.85,336396,52.7068779204581,53.6721692746358,51.9976842724908,53.0417749208871,341521.840606179,0.0,1.0
2020-12-31,54.13,54.435,53.045,53.59,308874,53.3175724506521,53.6179947598605,52.2488570228125,52.7856772146767,313580.47359479,0.0,1.0
2021-01-04,53.31,55.12,53.06,54.46,406723,52.5098796849116,54.2927137166071,52.2636318904785,53.6426195393038,412920.449639314,0.0,1.0
2021-01-05,54.32,54.55,53.2,53.34,509168,53.5047207744213,53.7312687452997,52.401530655361,52.5394294202436,516926.457323413,0.0,1.0
2021-01-06,56.27,56.735,53.93,54.01,857597,55.4254535709994,55.8834744686449,53.1205742151057,53.1993735093242,870664.651001608,0.0,1.0
2021-01-07,58.02,58.22,56.33,56.56,712509,57.149188132031,57.3461863675774,55.4845530416633,55.7111010125417,723365.86977392,0.0,1.0
2021-01-08,58.98,59.74,58.02,58.31,520827,58.094779662654,58.8433729577306,57.149188132031,57.4348355735734,528763.111563141,0.0,1.0
2021-01-11,59.14,59.4,58.48,58.75,438890,58.2523782510912,58.5084759573016,57.6022840737878,57.8682316917756,445577.594928732,0.0,1.0
2021-01-12,59.08,60.35,57.1,58.88,732517,58.1932787804273,59.4442175761473,56.2429962485172,57.9962805448808,743678.742063865,0.0,1.0
2021-01-13,58.04,59.43,57.99,59.17,451653,57.1688879555856,58.5380256926336,57.119638396699,58.2819279864232,458535.071389976,0.0,1.0
2021-01-14,58.735,59.66,58.12,58.12,466501,57.8534568241096,58.764573663512,57.2476872498042,57.2476872498042,473609.318079356,0.0,1.0
2021-01-15,59.04,59.58,58.0,58.87,327854,58.153879133318,58.6857743692934,57.1294883084763,57.9864306331035,332849.681714699,0.0,1.0
2021-01-19,60.66,60.93,59.07,59.69,423159,59.7495648412444,60.0155124592321,58.1834288686499,58.794123398844,429606.893509643,0.0,1.0
2021-01-20,60.94,61.23,60.28,61.14,671642,60.0253623710094,60.3110098125518,59.3752681937061,60.2223606065559,681876.158064945,0.0,1.0
2021-01-21,60.86,61.26,59.98,60.82,407973,59.9465630767908,60.3405595478838,59.0797708403864,59.9071634296815,414189.496538677,0.0,1.0
2021-01-22,60.84,61.165,60.34,60.88,276512,59.9268632532362,60.2469853859992,59.43436766437,59.9662629003455,280725.356989071,0.0,1.0
2021-01-25,60.1,61.408,59.19,60.91,404050,59.1979697817143,60.4863382421882,58.3016278099778,59.9958126356775,410206.719749719,0.0,1.0
2021-01-26,58.56,60.55,58.38,60.38,319210,57.6810833680064,59.6412158116938,57.5037849560146,59.4737673114793,324073.968596233,0.0,1.0
2021-01-27,57.29,59.15,55.94,59.07,554333,56.4301445722864,58.2622281628685,55.1004064823477,58.1834288686499,562779.659891154,0.0,1.0
2021-01-28,58.39,59.0036,56.92,57.85,456389,57.5136348677919,58.1180254544485,56.0656978365254,56.9817396318165,463343.236282279,0.0,1.0
2021-01-29,57.89,58.95,57.35,58.59,519847,57.0211392789258,58.0652299273221,56.4892440429503,57.7106331033384,527768.178794041,0.0,1.0
2021-02-01,58.04,58.95,57.6518,58.46,450307,57.1688879555856,58.0652299273221,56.7865143803899,57.5825842502332,457168.561688743,0.0,1.0
2021-02-02,57.155,59.29,57.15,58.39,881524,56.2971707632925,58.400126927751,56.2922458074038,57.5136348677919,894956.239130433,0.0,1.0
2021-02-03,55.51,57.065,54.46,56.99,783464,54.6768602759228,56.2085215572966,53.6426195393038,56.1346472189666,795402.047969295,0.0,1.0
2021-02-04,56.78,57.02,55.535,55.84,424337,55.9277990716429,56.1641969542986,54.7014850553661,55.0019073645744,430802.843307602,0.0,1.0
2021-02-05,55.765,56.47,55.23,55.23,608107,54.9280330262445,55.6224518065458,54.4010627461577,54.4010627461577,617373.042264181,0.0,1.0
2021-02-08,57.91,58.47,56.0,56.57,611050,57.0408391024804,57.5924341620105,55.1595059530116,55.7209509243191,620360.886284039,0.0,1.0
2021-02-09,57.81,58.05,57.09,57.7,418289,56.9423399847072,57.1787378673629,56.2331463367399,56.8339909551566,424662.686789729,0.0,1.0
2021-02-10,58.29,59.19,57.79,58.77,335790,57.4151357500187,58.3016278099778,56.9226401611525,57.8879315153302,340906.606669368,0.0,1.0
2021-02-11,59.38,59.5,58.37,58.8,300367,58.488776133747,58.6069750750748,57.4939350442373,57.9174812506622,304943.848016492,0.0,1.0
2021-02-12,60.75,69.9175,59.48,60.02,491982,59.8382140472403,68.8681206691016,58.5872752515202,59.1191704874957,499478.585313467,0.0,1.0
2021-02-16,63.48,66.37,61.01,61.01,821584,62.5272399624496,65.3738644660961,60.0943117534507,60.0943117534507,834102.902212234,0.0,1.0
2021-02-17,61.41,64.46,61.18,63.51,443837,60.4883082245436,63.4925313166273,60.2617602536652,62.5567896977816,450599.974937647,0.0,1.0
2021-02-18,62.35,63.09,60.95,63.09,641065,61.414199931612,62.143093403134,60.0352122827868,62.143093403134,650833.240431515,0.0,1.0
2021-02-19,62.88,63.26,61.93,62.42,351272,61.9362452558102,62.3105419033485,61.0005036369645,61.4831493140533,356624.513946104,0.0,1.0
2021-02-22,63.01,63.86,62.355,62.7,441210,62.0642941089154,62.9015366099879,61.4191248875007,61.7589468438184,447932.945973948,0.0,1.0
2021-02-23,63.05,63.8,61.6601,62.3,527105,62.1036937560247,62.8424371393239,60.7346545180945,61.3649503727254,535136.772710495,0.0,1.0
2021-02-24,64.26,64.86,62.68,63.22,464245,63.2955330810808,63.8865277877202,61.7392470202637,62.2711422562392,471318.942235388,0.0,1.0
2021-02-25,62.79,64.46,62.57,63.59,372167,61.8475960498143,63.4925313166273,61.6308979907132,62.6355889920002,377837.901915836,0.0,1.0
2021-02-26,60.98,63.4,60.8,62.96,656736,60.0647620181187,62.448440668231,59.8874636061269,62.0150445500288,666743.027599435,0.0,1.0
2021-03-01,62.51,63.87,61.215,61.89,325679,61.5717985200492,62.9113865217652,60.2962349448858,60.9611039898552,330641.54010981,0.0,1.0
2021-03-02,62.32,62.79,61.21,62.38,341625,61.3846501962801,61.8475960498143,60.2913099889972,61.443749666944,346830.517595589,0.0,1.0
2021-03-03,61.18,62.6,61.1,61.8,458802,60.2617602536652,61.6604477260451,60.1829609594466,60.8724547838592,465793.004416806,0.0,1.0
2021-03-04,58.63,61.41,58.11,60.95,509478,57.789432397557,60.5295760452665,57.2768875425898,60.076170981257,516888.536549509,0.04,1.0
2021-03-05,59.41,59.58,56.93,59.16,644496,58.5582496800079,58.7258124210549,56.1138049870872,58.3118338843505,653870.420807203,0.0,1.0
2021-03-08,58.72,60.7023,58.69,59.65,523355,57.8781420839936,59.8320222109197,57.8485721885148,58.7948088438389,530967.38239113,0.0,1.0
2021-03-09,60.85,61.59,59.235,59.44,470978,59.9776046629941,60.7069954181398,58.3857586230477,58.5878195754867,477828.540519933,0.0,1.0
2021-03-10,60.32,61.74,60.2,61.68,550189,59.4552031762006,60.8548448955342,59.336923594285,60.7957051045764,558191.692351068,0.0,1.0
2021-03-11,61.72,62.16,60.98,61.17,268069,60.8351316318816,61.2688234322385,60.1057408767359,60.2930168814355,271968.15780915,0.0,1.0
2021-03-12,61.39,61.78,61.04,61.71,437580,60.5098627816139,60.8942714228394,60.1648806676937,60.8252750000553,443944.75487329,0.0,1.0
2021-03-15,62.9,63.0841,60.62,61.71,241596,61.9982141873842,62.1796747793063,59.7509021309893,60.8252750000553,245110.098721074,0.0,1.0
2021-03-16,61.05,63.63,60.74,62.4,370147,60.17473729952,62.7177483107036,59.8691817129049,61.5053825960695,375530.91819115,0.0,1.0
2021-03-17,61.26,61.8811,59.97,60.55,383860,60.3817265678721,60.9939219706032,59.1102210622803,59.6819057082053,389443.378595139,0.0,1.0
2021-03-18,60.07,61.665,59.83,60.68,398346,59.2087873805432,60.780920156837,58.9722282167122,59.8100419219471,404140.082555774,0.0,1.0
2021-03-19,60.69,61.33,59.85,60.31,532038,59.8198985537734,60.4507229906562,58.9919414803648,59.4453465443743,539776.679677488,0.0,1.0
2021-03-22,61.43,62.33,60.2676,60.78,473127,60.5492893089191,61.4363861732855,59.4035544254308,59.90860824021,480008.798480129,0.0,1.0
2021-03-23,61.27,62.355,60.85,61.79,511940,60.3915831996984,61.4610277528512,59.9776046629941,60.9041280546657,519386.347204699,0.0,1.0
2021-03-24,60.68,62.19,60.615,61.09,232353,59.8100419219471,61.2983933277174,59.7459738150762,60.2141638268251,235732.656037921,0.0,1.0
2021-03-25,61.95,62.02,60.0,60.16,238395,61.0618341638863,61.1308305866704,59.1397909577592,59.2974970669799,241862.539051186,0.0,1.0
2021-03-26,63.4,63.48,61.7061,62.22,324140,62.4910457786989,62.5698988333092,60.8214309136431,61.3279632231963,328854.730208483,0.0,1.0
2021-03-29,63.64,63.99,62.86,63.09,334871,62.7276049425299,63.0725870564502,61.958787660079,62.1854901920838,339741.816374545,0.0,1.0
2021-03-30,63.24,64.17,63.04,63.53,262183,62.3333396694782,63.2500064293234,62.1362070329523,62.6191819924407,265996.543870706,0.0,1.0
2021-03-31,64.28,65.2,63.04,63.31,626476,63.3584293794127,64.2652395074316,62.1362070329523,62.4023360922622,635588.313574658,0.0,1.0
2021-04-01,64.92,65.05,63.72,64.32,309357,63.9892538162954,64.1173900300372,62.8064579971402,63.3978559067178,313856.706278478,0.0,1.0
2021-04-05,67.47,67.56,64.485,65.4,525507,66.5026949320002,66.5914046184368,63.5604903318517,64.4623721439575,533150.68398738,0.0,1.0
2021-04-06,68.36,69.3,67.63,67.63,513096,67.3799351645403,68.3064585562118,66.6604010412209,66.6604010412209,520559.161630937,0.0,1.0
2021-04-07,67.34,68.11,66.34,68.11,465562,66.3745587182584,67.133519368883,65.3888955356291,67.133519368883,472333.762896656,0.0,1.0
2021-04-08,67.45,68.3814,67.11,68.05,419187,66.4829816683476,67.4010283566486,66.1478561862536,67.0743795779252,425284.222224667,0.0,1.0
2021-04-09,68.61,68.8,66.06,67.01,345862,67.6263509601976,67.8136269648972,65.1129098444928,66.0492898679907,350892.684331975,0.0,1.0
2021-04-12,67.65,68.91,67.52,68.81,426516,66.6801143048735,67.9220499149864,66.5519780911316,67.8234835967235,432719.825105206,0.0,1.0
2021-04-13,68.98,69.12,67.19,67.64,415017,67.9910463377705,68.1290391833386,66.226709240864,66.6702576730472,421053.568109256,0.0,1.0
2021-04-14,67.53,70.61,67.16,70.53,569602,66.561834722958,69.5976773254562,66.1971393453851,69.5188242708459,577887.061258137,0.0,1.0
2021-04-15,67.87,68.99,67.64,68.04,696248,66.8969602050519,68.0009029695968,66.6702576730472,67.0645229460989,706375.171833764,0.0,1.0
2021-04-16,67.65,68.11,67.07,68.11,620785,66.6801143048735,67.133519368883,66.1084296589485,67.133519368883,629814.535979741,0.0,1.0
2021-04-19,66.97,67.72,66.42,67.72,492864,66.0098633406855,66.7491107276575,65.4677485902394,66.7491107276575,500032.880081058,0.0,1.0
2021-04-20,67.16,67.36,66.31,66.65,533406,66.1971393453851,66.394271981911,65.3593256401502,65.6944511222441,541164.577718228,0.0,1.0
2021-04-21,67.71,67.95,66.8,67.05,550390,66.7392540958312,66.9758132596623,65.8423005996385,66.0887163952959,558395.615966703,0.0,1.0
2021-04-22,67.44,70.0,67.0,67.72,661459,66.4731250365213,68.9964227840524,66.0394332361644,66.7491107276575,671080.153603299,0.0,1.0
2021-04-23,69.51,69.82,67.17,67.48,379292,68.513447824564,68.8190034111791,66.2069959772114,66.5125515638265,384808.935429864,0.0,1.0
2021-04-26,69.48,70.15,68.88,69.64,353626,68.4838779290851,69.1442722614468,67.8924800195075,68.6415840383058,358769.614440381,0.0,1.0
2021-04-27,70.03,70.27,68.8,69.41,323701,69.0259926795312,69.2625518433623,67.8136269648972,68.4148815063011,328409.344799211,0.0,1.0
2021-04-28,69.43,70.58,68.98,70.0,425654,68.4345947699537,69.5681074299774,67.9910463377705,68.9964227840524,431845.287012284,0.0,1.0
2021-04-29,70.03,70.62,68.62,69.8,422038,69.0259926795312,69.6075339572826,67.6362075920239,68.7992901475265,428176.691021559,0.0,1.0
2021-04-30,68.52,70.06,68.16,69.46,429983,67.537641273761,69.0555625750101,67.1828025280144,68.4641646654325,436237.253838571,0.0,1.0
2021-05-03,68.65,69.74,68.2,69.0,332437,67.6657774875028,68.7401503565687,67.2222290553196,68.010759601423,337272.412989195,0.0,1.0
2021-05-04,68.54,69.0,67.54,68.16,451117,67.5573545374136,68.010759601423,66.5716913547842,67.1828025280144,457678.655295429,0.0,1.0
2021-05-05,69.01,71.28,66.02,71.28,492793,68.0206162332493,70.2580716578179,65.0734833171877,70.2580716578179,499960.847361107,0.0,1.0
2021-05-06,68.2,70.66,67.35,69.27,396205,67.2222290553196,69.6469604845877,66.3844153500847,68.276888660733,401967.940958389,0.0,1.0
2021-05-07,69.33,70.08,68.0,68.42,359317,68.3360284516907,69.0752758386627,67.0250964187937,67.439074955498,364543.392035299,0.0,1.0
2021-05-10,68.52,69.86,68.47,69.84,314440,67.537641273761,68.8584299384843,67.4883581146295,68.8387166748317,319013.640299733,0.0,1.0
2021-05-11,69.15,69.15,67.6101,67.74,312530,68.1586090788174,68.1586090788174,66.6407863438866,66.7688239913101,317075.858678526,0.0,1.0
2021-05-12,66.45,68.98,66.31,68.72,501874,65.4973184857183,67.9910463377705,65.3593256401502,67.7347739102868,509173.933697329,0.0,1.0
2021-05-13,67.53,67.86,66.42,67.47,1115887,66.561834722958,66.8871035732256,65.4677485902394,66.5026949320002,1132117.96855727,0.0,1.0
2021-05-14,68.55,68.72,67.63,67.63,615244,67.5672111692399,67.7347739102868,66.6604010412209,66.6604010412209,624192.940187536,0.0,1.0
2021-05-17,67.13,69.23,66.89,68.56,855360,66.1675694499062,68.2374621334278,65.9310102860752,67.5770678010661,867801.511788512,0.0,1.0
2021-05-18,66.83,67.4725,66.49,66.86,846489,65.8718704951174,66.5051590899568,65.5367450130234,65.9014403905963,858801.479976087,0.0,1.0
2021-05-19,67.29,67.79,65.58,66.0,840780,66.3252755591269,66.8181071504416,64.6397915168308,65.0537700535351,853009.440564845,0.0,1.0
2021-05-20,69.04,69.27,67.1,67.26,949554,68.0501861287282,68.276888660733,66.1379995544273,66.295705663648,963365.596619937,0.0,1.0
2021-05-21,69.09,70.63,68.68,69.94,602045,68.0994692878597,69.6173905891088,67.6953473829817,68.9372829930946,610801.956094177,0.0,1.0
2021-05-24,69.76,70.405,69.35,69.74,623265,68.7598636202213,69.3956163730172,68.3557417153433,68.7401503565687,632330.608451257,0.0,1.0
2021-05-25,69.84,70.62,69.34,69.96,675508,68.8387166748317,69.6075339572826,68.345885083517,68.9569962567472,685333.501245364,0.0,1.0
2021-05-26,69.22,70.54,68.57,69.81,572098,68.2276055016015,69.5286809026722,67.5869244328924,68.8091467793528,580419.366455275,0.0,1.0
2021-05-27,69.44,70.0,69.3,69.53,1037849,68.4444514017799,68.9964227840524,68.3064585562118,68.5331610882166,1052944.87842335,0.0,1.0
2021-05-28,69.44,70.33,69.22,69.97,461428,68.4838779290851,69.3616234843398,68.2669071176739,69.0065803383941,467870.12197497,0.04,1.0
2021-06-01,69.03,70.15,68.33,70.15,475585,68.0795232350914,69.184101911367,67.3891615624192,69.184101911367,482224.771707538,0.0,1.0
2021-06-02,68.07,70.31,67.8,69.68,567463,67.1327415125695,69.3418988651206,66.8664591531102,68.7205733597156,575385.505487925,0.0,1.0
2021-06-03,68.54,68.625,67.78,67.82,633040,67.5962700642208,67.6800996959025,66.846734533891,66.8861837723294,641878.043844403,0.0,1.0
2021-06-04,69.53,70.55,68.91,68.92,609313,68.5726387155716,69.5785942957511,67.9611755197761,67.9710378293858,617819.784735505,0.0,1.0
2021-06-07,69.42,70.475,69.37,69.6,520143,68.4641533098659,69.5046269736791,68.4148417618179,68.6416748828388,527404.858080625,0.0,1.0
2021-06-08,71.64,71.765,69.59,69.59,616773,70.6535860431978,70.7768649133179,68.6318125732292,68.6318125732292,625383.935827189,0.0,1.0
2021-06-09,72.47,73.04,71.65,71.65,546749,71.4721577407949,72.0343093885423,70.6634483528074,70.6634483528074,554382.3116926,0.0,1.0
2021-06-10,73.08,73.77,72.35,72.35,564446,72.0737586269807,72.7542579900433,71.3538100254797,71.3538100254797,572326.384329264,0.0,1.0
2021-06-11,73.52,73.56,72.825,73.56,894460,72.5077002498032,72.5471494882417,71.8222697319358,72.5471494882417,906947.799660471,0.0,1.0
2021-06-14,73.49,74.58,73.15,73.68,567135,72.4781133209744,73.5531050684212,72.1427947942479,72.6654972035569,575052.926190597,0.0,1.0
2021-06-15,75.36,75.62,73.68,74.42,971513,74.3223652179703,74.57878526782,72.6654972035569,73.3953081146676,985076.557578362,0.0,1.0
2021-06-16,73.99,75.82,73.75,75.75,1708609,72.9712288014546,74.776031460012,72.7345333708241,74.7069952927448,1732463.35557775,0.0,1.0
2021-06-17,72.81,74.73,72.1,72.77,1294769,71.8074762675214,73.7010397125653,71.1072522852396,71.768027029083,1312845.62263107,0.0,1.0
2021-06-18,72.29,74.115,72.02,72.99,2779556,71.2946361678221,73.0945076715746,71.0283538083628,71.9849978404943,2818362.13831033,0.0,1.0
2021-06-21,71.87,74.52,71.39,72.79,1658370,70.8804191642187,73.4939312107636,70.4070283029578,71.7877516483022,1681522.95521648,0.0,1.0
2021-06-22,73.02,73.1,70.93,71.8,1147606,72.0145847693231,72.0934832461999,69.953362060916,70.8113829969515,1163628.03990917,0.0,1.0
2021-06-23,73.6,74.2,72.5,72.93,866377,72.5865987266801,73.1783373032563,71.5017446696237,71.9258239828367,878472.725249244,0.0,1.0
2021-06-24,73.35,74.07,72.82,74.07,424638,72.34004098644,73.0501272783314,71.817338577131,73.0501272783314,430566.486765448,0.0,1.0
2021-06-25,74.54,75.01,73.2,73.53,2657966,73.5136558299828,73.9771843816341,72.192106342296,72.5175625594129,2695074.58720607,0.0,1.0
2021-06-28,75.76,76.0,74.63,75.1,497981,74.7168576023544,74.9535530329849,73.6024166164692,74.0659451681206,504933.448362946,0.0,1.0
2021-06-29,75.99,76.11,75.11,75.84,370708,74.9436907233753,75.0620384386905,74.0758074777302,74.7957560792312,375883.555347957,0.0,1.0
2021-06-30,75.98,76.42,75.02,76.13,876100,74.9338284137657,75.3677700365882,73.9870466912437,75.0817630579097,888331.470700241,0.0,1.0
2021-07-01,76.52,76.7,75.44,75.91,417167,75.4663931326842,75.6439147056571,74.4012636948471,74.8647922464984,422991.182099769,0.0,1.0
2021-07-02,77.56,77.58,76.35,76.95,388038,76.492073332083,76.5117979513022,75.298733869321,75.8904724458972,393455.504197672,0.0,1.0
2021-07-06,78.1,78.215,77.41,77.82,409488,77.0246380510015,77.138054611512,76.3441386879389,76.7484933819327,415204.973489443,0.0,1.0
2021-07-07,79.21,79.21,77.89,78.4,468757,78.1193544176675,78.1193544176675,76.8175295491999,77.3205073392897,475301.444139976,0.0,1.0
2021-07-08,79.04,79.37,77.4143,78.33,737039,77.9516951543043,78.2771513714212,76.348379481071,77.2514711720224,747329.002206866,0.0,1.0
2021-07-09,80.06,80.14,78.88,79.4,651024,78.9576507344838,79.0365492113606,77.7938982005506,78.30673830025,660113.12336623,0.0,1.0
2021-07-12,79.8,81.0,79.36,80.805,485281,78.7012306846341,79.8847078377865,78.2672890618116,79.6923928003992,492056.140204182,0.0,1.0
2021-07-13,79.42,80.05,79.0,79.59,551917,78.3264629194692,78.9477884248742,77.9122459158659,78.4941221828324,559622.463548071,0.0,1.0
2021-07-14,80.19,80.27,79.23,79.55,480719,79.0858607594086,79.1647592362855,78.1390790368867,78.454672944394,487430.448879751,0.0,1.0
2021-07-15,79.4,80.31,78.73,80.11,776262,78.30673830025,79.2042084747239,77.6459635564066,79.0069622825318,787099.605191999,0.0,1.0
2021-07-16,78.36,79.9,78.24,79.3,468018,77.2810581008512,78.7998537807301,77.162710385536,78.2081152041539,474552.126759714,0.0,1.0
2021-07-19,78.13,78.65,77.13,77.61,470019,77.0542249798304,77.5670650795297,76.06799401887,76.541384880131,476581.063265674,0.0,1.0
2021-07-20,80.94,80.96,78.25,78.55,1095486,79.8255339801289,79.8452585993481,77.1725726951456,77.4684419834337,1110780.37839462,0.0,1.0
2021-07-21,80.19,81.47,79.69,80.94,456821,79.0858607594086,80.3482363894379,78.5927452789285,79.8255339801289,463198.802393283,0.0,1.0
2021-07-22,81.5,81.63,80.25,80.25,537208,80.3778233182667,80.5060333431915,79.1450346170663,79.1450346170663,544708.107193169,0.0,1.0
2021-07-23,82.35,82.76,81.61,81.83,558836,81.2161196350829,81.6204743290767,80.4863087239723,80.7032795353836,566638.061591417,0.0,1.0
2021-07-26,80.86,82.663,80.77,82.28,645447,79.7466355032521,81.5248099258635,79.6578747167656,81.1470834678157,654458.261350369,0.0,1.0
2021-07-27,80.79,81.6,80.5,80.93,416868,79.6775993359848,80.4764464143627,79.3915923573063,79.8156716705193,422688.007679339,0.0,1.0
2021-07-28,81.47,81.54,80.64,80.64,477135,80.3482363894379,80.4172725567051,79.5296646918408,79.5296646918408,483796.411679671,0.0,1.0
2021-07-29,81.9,82.71,81.46,81.56,720619,80.7723157026508,81.5711627810287,80.3383740798282,80.4369971759243,730679.758114984,0.0,1.0
2021-07-30,82.25,82.765,81.51,81.88,570782,81.1174965389869,81.6254054838815,80.3876856278763,80.7525910834316,578750.842950834,0.0,1.0
2021-08-02,82.5,84.41,82.45,82.93,957622,81.364054279227,83.2477554146612,81.314742731179,81.7881335924399,970991.621544238,0.0,1.0
2021-08-03,80.78,84.02,80.24,83.135,1534585,79.6677370263752,82.8631253398867,79.1351723074566,81.9903109394368,1556009.75911943,0.0,1.0
2021-08-04,81.65,82.01,78.3648,80.1,901262,80.5257579624107,80.8808011083564,77.2857920094638,78.9970999729222,913844.764234952,0.0,1.0
2021-08-05,81.32,82.65,80.92,81.7,579110,80.2003017452938,81.511988923371,79.8058093609097,80.5750695104587,587195.112426911,0.0,1.0
2021-08-06,82.61,82.84,80.35,81.24,927274,81.4725396849326,81.6993728059535,79.2436577131623,80.121403268417,940219.924851154,0.0,1.0
2021-08-09,82.85,83.485,82.41,82.89,582712,81.7092351155631,82.3354917757729,81.2752934927406,81.7486843540015,590847.400929893,0.0,1.0
2021-08-10,82.61,83.54,82.23,83.3,761826,81.4725396849326,82.3897344786257,81.0977719197677,82.1530390479953,772462.060264448,0.0,1.0
2021-08-11,81.58,82.81,81.01,82.64,453523,80.4567217951435,81.6697858771247,79.8945701473961,81.5021266137614,459854.758117094,0.0,1.0
2021-08-12,82.68,82.7,81.19,81.28,520797,81.5415758521999,81.5613004714191,80.072091720369,80.1608525068554,528067.988752738,0.0,1.0
2021-08-13,82.92,83.0,82.35,82.73,371084,81.7782712828303,81.8571697597072,81.2161196350829,81.5908874002479,376264.804786358,0.0,1.0
2021-08-16,83.77,84.105,82.72,83.0,579895,82.6165675996466,82.9469549715683,81.5810250906383,81.8571697597072,587991.072025701,0.0,1.0
2021-08-17,83.03,84.35,82.35,84.155,449255,81.886756688536,83.1885815570036,81.2161196350829,82.9962665196163,455527.171406731,0.0,1.0
2021-08-18,82.91,84.12,82.69,83.21,313069,81.7684089732207,82.9617484359827,81.5514381618095,82.0642782615088,317439.841571343,0.0,1.0
2021-08-19,83.74,83.82,81.49,81.95,666063,82.5869806708178,82.6658791476946,80.3679610086571,80.8216272506988,675362.086941006,0.0,1.0
2021-08-20,84.16,84.92,83.83,84.15,432006,83.0011976744211,83.750733204751,82.6757414573042,82.9913353648115,438037.353420076,0.0,1.0
2021-08-23,84.43,85.32,84.2,84.25,344049,83.2674800338804,84.1452255891351,83.0406469128596,83.0899584609076,348852.361788549,0.0,1.0
2021-08-24,86.86,87.04,84.31,84.68,915424,85.664021269014,85.8415428419869,83.1491323185652,83.5140377741205,928204.483773882,0.0,1.0
2021-08-25,87.53,87.55,86.1556,86.92,592655,86.3247960128574,86.3445206320766,84.9693201801136,85.7231951266716,600929.217860806,0.0,1.0
2021-08-26,87.62,88.25,86.78,87.68,290314,86.4135567993439,87.0348823047489,85.5851227921372,86.4727306570015,294367.152819164,0.0,1.0
2021-08-27,88.02,89.21,87.83,87.93,362256,86.808049183728,87.9816640272708,86.6206653011455,86.7192883972416,367313.554674109,0.0,1.0
2021-08-30,89.67,89.825,88.02,88.02,316855,88.4353302693125,88.5881960682614,86.808049183728,86.808049183728,321278.698948436,0.0,1.0
2021-08-31,88.31,89.99,87.68,89.82,610813,87.1335054008449,88.7911238933533,86.5118984661542,88.6233886887543,619060.323372196,0.04,1.0
2021-09-01,89.37,89.59,87.65,88.33,376708,88.1793837354038,88.3964528237085,86.4822981359309,87.1532389543272,381794.389276085,0.0,1.0
2021-09-02,90.8,90.875,89.26,89.5,669092,89.5903328093842,89.6643336349426,88.0708491912515,88.3076518330384,678126.21847562,0.0,1.0
2021-09-03,91.36,92.049,90.4,90.92,441562,90.142872306887,90.8226932243503,89.1956617397393,89.7087341302776,447524.061388467,0.0,1.0
2021-09-07,90.82,91.25,89.53,91.25,641859,89.6100663628664,90.0343377627347,88.3372521632618,90.0343377627347,650525.512880954,0.0,1.0
2021-09-08,91.06,91.58,90.25,90.79,446431,89.8468690046534,90.3599413951917,89.0476600886225,89.5804660326431,452458.803632818,0.0,1.0
2021-09-09,90.4,92.35,90.34,91.44,322986,89.1956617397393,91.119683204258,89.1364610792926,90.221806520816,327347.023728526,0.0,1.0
2021-09-10,89.78,90.89,89.66,90.58,520288,88.5839215817898,89.6791338000543,88.4655202608963,89.3732637210795,527313.03611199,0.0,1.0
2021-09-13,86.04,90.21,85.14,90.18,897949,84.8937470806103,89.008192981658,84.0057371739094,88.9785926514347,910073.292991046,0.0,1.0
2021-09-14,85.89,86.405,85.27,86.29,617792,84.7457454294935,85.2538844316612,84.1340052715439,85.1404164991384,626133.555272654,0.0,1.0
2021-09-15,85.21,86.46,84.38,86.0,1392884,84.0748046110972,85.3081517037374,83.2558621415841,84.8542799736458,1411691.00765694,0.0,1.0
2021-09-16,83.26,85.5,82.875,85.26,1368868,82.1507831465785,84.3609411365897,81.7709122420453,84.1241384948028,1387350.73866118,0.0,1.0
2021-09-17,83.35,84.24,82.37,83.64,1671807,82.2395841372486,83.1177272672084,81.2726400166187,82.5257206627411,1694380.08365228,0.0,1.0
2021-09-20,82.7,83.505,81.12,82.09,623288,81.5982436490757,82.392519176736,80.0392929239785,80.9963702678673,631703.763400597,0.0,1.0
2021-09-21,82.19,83.47,81.92,83.36,404017,81.0950380352785,82.3579854581421,80.8286350632682,82.2494509139897,409472.121038459,0.0,1.0
2021-09-22,83.43,83.86,81.82,82.22,577163,82.3185183511776,82.7427897510458,80.729967295857,81.1246383655019,584955.974117228,0.0,1.0
2021-09-23,84.87,85.47,83.9,84.02,470346,83.7393342018991,84.3313408063664,82.7822568580103,82.9006581789037,476696.708905702,0.0,1.0
2021-09-24,84.58,84.85,83.68,84.37,576036,83.4531976764065,83.7196006484168,82.5651877697056,83.245995364843,583813.757130294,0.0,1.0
2021-09-27,79.6,84.25,78.51,84.01,871128,78.539542859328,83.1275940439495,77.4640641945457,82.8907914021626,882890.150305534,0.0,1.0
2021-09-28,79.25,79.64,76.75,78.84,1365578,78.1942056733887,78.5790099662925,75.7275114881083,77.7896678270028,1384016.31640118,0.0,1.0
2021-09-29,79.07,80.745,78.94,79.87,744535,78.0166036920485,79.6692887961864,77.888335594414,78.8059458313383,754587.865454596,0.0,1.0
2021-09-30,78.1,80.8,78.07,79.63,598950,77.0595263481597,79.7235560682626,77.0299260179364,78.5691431895514,607037.146694286,0.0,1.0
2021-10-01,78.18,78.64,75.51,78.34,669342,77.1384605620887,77.5923322921803,74.5040311722093,77.2963289899467,678379.594027292,0.0,1.0
2021-10-04,76.9,78.13,75.7572,77.75,489301,75.8755131392252,77.0891266783831,74.7479378932498,76.7141891622205,495907.643233426,0.0,1.0
2021-10-05,77.35,78.47,76.8,77.12,387543,76.3195180925756,77.4245970875812,75.7768453718139,76.0925822275298,392775.685685522,0.0,1.0
2021-10-06,76.98,78.37,76.1,76.75,672289,75.9544473531541,77.32592932017,75.0861709999354,75.7275114881083,681366.385030394,0.0,1.0
2021-10-07,77.94,78.97,77.34,77.34,505604,76.9016579203018,77.9179359246373,76.3096513158345,76.3096513158345,512430.76970902,0.0,1.0
2021-10-08,77.16,78.36,76.485,77.94,331788,76.1320493344943,77.3160625434289,75.4660419044686,76.9016579203018,336267.870151772,0.0,1.0
2021-10-11,76.24,77.23,75.96,76.74,235522,75.2243058743111,76.2011167716822,74.9480361255597,75.7176447113672,238702.066722984,0.0,1.0
2021-10-12,75.54,77.33,74.19,76.63,682572,74.5336315024326,76.2997845390934,73.2016166423812,75.6091101672149,691788.228221741,0.0,1.0
2021-10-13,74.85,76.175,74.39,75.51,701399,73.8528239072952,75.1601718254938,73.3989521772036,74.5040311722093,710869.434267009,0.0,1.0
2021-10-14,76.31,76.85,75.55,75.92,407537,75.293373311499,75.8261792555195,74.5434982791737,74.9085690185952,413039.648805992,0.0,1.0
2021-10-15,77.23,78.26,75.94,76.54,1098737,76.2011167716822,77.2173947760177,74.9283025720775,75.5203091765448,1113572.37406702,0.0,1.0
2021-10-18,77.51,77.625,76.3,77.0657,276671,76.4773865204336,76.5908544529565,75.2835065347579,76.0390056298256,280406.669025886,0.0,1.0
2021-10-19,77.78,78.98,77.67,77.91,617429,76.7437894924439,77.9278027013785,76.6352549482915,76.8720575900784,625765.653971627,0.0,1.0
2021-10-20,78.75,79.085,78.02,78.11,410238,77.7008668363327,78.0314038571602,76.9805921342308,77.0693931249009,415777.118266249,0.0,1.0
2021-10-21,78.28,79.06,77.54,79.06,373929,77.2371283294999,78.0067369153074,76.5069868506569,78.0067369153074,378977.866643706,0.0,1.0
2021-10-22,78.34,79.11,77.73,78.26,249016,77.2963289899467,78.056070799013,76.6944556087383,77.2173947760177,252378.265499998,0.0,1.0
2021-10-25,78.67,79.315,77.46,78.2,282058,77.6219326224037,78.258339722206,76.428052636728,77.158194115571,285866.405413301,0.0,1.0
2021-10-26,79.3,79.67,78.36,78.75,453004,78.2435395570943,78.6086102965158,77.3160625434289,77.7008668363327,459120.553637362,0.0,1.0
2021-10-27,77.55,79.67,77.14,79.54,369816,76.5168536273981,78.6086102965158,76.1123157810121,78.4803421988813,374809.332067608,0.0,1.0
2021-10-28,79.79,80.03,77.89,77.98,508627,78.7270116174093,78.9638142591962,76.8523240365962,76.9411250272663,515494.58687983,0.0,1.0
2021-10-29,80.3,81.06,78.71,79.34,471749,79.2302172312065,79.9800922635317,77.6613997293682,78.2830066640588,478118.652501682,0.0,1.0
2021-11-01,81.22,81.79,79.56,80.21,819601,80.1379606913897,80.7003669656336,78.5000757523635,79.1414162405364,830667.42210165,0.0,1.0
2021-11-02,81.66,83.875,78.77,82.3,833156,80.572098867999,82.7575899161575,77.7206003898149,81.2035725794308,844405.444513272,0.0,1.0
2021-11-03,80.92,82.37,77.75,81.81,559928,79.8419573891561,81.2726400166187,76.7141891622205,80.7201005191159,567488.263585003,0.0,1.0
2021-11-04,81.73,82.04,80.38,80.86,412145,80.6411663051869,80.9470363841617,79.3091514451355,79.7827567287093,417709.866974399,0.0,1.0
2021-11-05,81.65,81.79,79.4,81.04,832187,80.5622320912579,80.7003669656336,78.3422073245056,79.9603587100495,843423.360874994,0.0,1.0
2021-11-08,83.21,83.5,81.25,81.79,422260,82.1014492628729,82.3875857883654,80.1675610216131,80.7003669656336,427961.441795023,0.0,1.0
2021-11-09,82.74,83.88,82.4935,83.62,313501,81.6377107560402,82.762523304528,81.3944947093715,82.5059871092589,317733.955298114,0.0,1.0
2021-11-10,81.58,83.959,80.57,81.85,399426,80.4931646540701,82.8404708407829,79.4966202032168,80.7595676260804,404819.132407566,0.0,1.0
2021-11-11,82.17,82.82,81.6,81.92,356064,81.0753044817963,81.7166449699691,80.5128982075523,80.8286350632682,360871.649721269,0.0,1.0
2021-11-12,82.53,82.89,82.07,82.28,309224,81.4305084444766,81.785712407157,80.976636714385,81.1838390259486,313399.20636012,0.0,1.0
2021-11-15,82.42,83.86,82.23,82.93,339182,81.3219739003243,82.7427897510458,81.134505142243,81.8251795141215,343761.705468004,0.0,1.0
2021-11-16,83.78,84.33,82.3,82.5,393001,82.6638555371168,83.2065282578785,81.2035725794308,81.4009081142533,398307.380729612,0.0,1.0
2021-11-17,85.37,85.415,83.12,83.84,572925,84.2326730389552,84.2770735342902,82.0126482722028,82.7230561975636,580660.751765295,0.0,1.0
2021-11-18,83.9,87.04,83.73,85.68,575933,82.7822568580103,85.8804247547225,82.6145216534112,84.5385431179299,583709.366403005,0.0,1.0
2021-11-19,83.82,86.29,82.8858,84.34,647451,82.7033226440813,85.1404164991384,81.7815683609257,83.2163950346196,656193.017220739,0.0,1.0
2021-11-22,80.83,84.28,80.37,83.94,1247529,79.7531563984859,83.1571943741729,79.2992846683944,82.8217239649748,1264373.39440417,0.0,1.0
2021-11-23,77.67,80.85,77.06,80.05,1062421,76.6352549482915,79.7728899519682,76.0333815670831,78.9835478126785,1076766.02792903,0.0,1.0
2021-11-24,77.3,78.13,76.0,76.86,656066,76.27018420887,77.0891266783831,74.9875032325242,75.8360460322607,664924.338731335,0.0,1.0
2021-11-26,83.22,87.22,82.99,84.97,4602006,82.111316039614,86.0580267360627,81.8843801745682,83.8380019693103,4664143.23617995,0.0,1.0
2021-11-29,83.87,85.87,82.58,83.3,2569203,82.7526565277869,84.7260118760112,81.4798423281822,82.190250253543,2603892.90992303,0.0,1.0
2021-11-30,80.99,85.605,80.74,83.15,2537453,79.9504919333084,84.506258327582,79.7037006876814,82.0827682955253,2570444.70272212,0.04,1.0
2021-12-01,81.01,83.71,80.23,81.175,17214988,79.9702352329586,82.6355806857297,79.2002465466025,80.1331174550723,17438815.5020112,0.0,1.0
2021-12-02,81.32,82.65,80.07,80.65,1795389,80.276256377536,81.5891858042714,79.0423001494012,79.6148558392557,1818732.46297589,0.0,1.0
2021-12-03,79.04,83.0,77.91,81.62,1449358,78.0255202174181,81.9346935481491,76.9100237871843,80.5724058722883,1468202.40353139,0.0,1.0
2021-12-06,78.73,79.36,77.4,78.74,955674,77.7194990728407,78.3414130118206,76.4065696461053,77.7293707226658,968099.574979027,0.0,1.0
2021-12-07,80.92,81.6,79.24,79.65,717713,79.8813903845328,80.5526625726382,78.2229532139197,78.6276908567479,727044.630550714,0.0,1.0
2021-12-08,82.14,82.21,80.51,81.48,381768,81.0857316631924,81.1548332119679,79.4766527417046,80.4342027747372,386731.708240041,0.0,1.0
2021-12-09,80.53,82.94,80.5,82.23,410421,79.4963960413548,81.8754636491986,79.4667810918796,81.1745765116181,415757.251596745,0.0,1.0
2021-12-10,80.84,81.88,80.13,80.63,469913,79.8024171859322,80.8290687677404,79.1015300483517,79.5951125396056,476022.760457143,0.0,1.0
2021-12-13,80.89,82.0,80.35,80.89,658644,79.8517754350576,80.9475285656413,79.3187063445034,79.8517754350576,667207.621492775,0.0,1.0
2021-12-14,79.92,80.55,78.475,80.4,733220,78.894225402025,79.5161393410049,77.4677720023012,79.3680645936288,742753.250968555,0.0,1.0
2021-12-15,81.19,81.32,78.56,80.22,796593,80.14792492981,80.276256377536,77.5516810258144,79.1903748967774,806950.220191475,0.0,1.0
2021-12-16,78.78,81.745,78.306,81.09,624758,77.7688573219661,80.6958014951018,77.3009411202574,80.0492084315592,632881.039208713,0.0,1.0
2021-12-17,78.55,79.36,76.48,77.73,2109187,77.5418093759893,78.3414130118206,75.4983778621981,76.7323340903329,2136610.43227219,0.0,1.0
2021-12-20,77.57,78.71,76.46,78.44,628689,76.5743876931316,77.6997557731906,75.478634562548,77.4332212279134,636863.149666089,0.0,1.0
2021-12-21,78.8,79.18,77.6,77.79,744078,77.7886006216163,78.1637233149692,76.6040026426069,76.7915639892834,753752.425566924,0.0,1.0
2021-12-22,78.79,79.56,78.36,79.22,966280,77.7787289717912,78.5388460083222,77.3542480293128,78.2032099142696,978843.473099336,0.0,1.0
2021-12-23,80.28,80.51,77.66,78.69,1034631,79.2496047957278,79.4766527417046,76.6632325415573,77.6800124735404,1048083.16576586,0.0,1.0
2021-12-27,82.76,82.98,79.63,79.63,400170,81.6977739523472,81.914950248499,78.6079475570978,78.6079475570978,405372.969149896,0.0,1.0
2021-12-28,82.08,83.18,81.75,82.65,370474,81.0265017642419,82.1123832450005,80.7007373200143,81.5891858042714,375290.86481455,0.0,1.0
2021-12-29,83.72,83.82,81.99,81.99,440494,82.6454523355547,82.7441688338055,80.9376569158162,80.9376569158162,446221.257647285,0.0,1.0
2021-12-30,84.98,85.38,83.66,83.66,599952,83.8892802135146,84.2841462065177,82.5862224366043,82.5862224366043,607752.514150032,0.0,1.0
2021-12-31,83.91,85.42,83.86,84.77,396556,82.8330136822312,84.323632805818,82.7836554331058,83.6819755671879,401711.98029389,0.0,1.0
2022-01-03,80.99,83.69,80.25,83.69,743563,79.9504919333084,82.6158373860795,79.2199898462526,82.6158373860795,753230.729589934,0.0,1.0
2022-01-04,79.14,81.29,78.0,80.64,861777,78.1242367156689,80.2466414280607,76.99886863561,79.6049841894307,872981.735849988,0.0,1.0
2022-01-05,76.05,79.55,76.03,79.04,837952,75.0738969197198,78.5289743584971,75.0541536200696,78.0255202174181,848846.96565233,0.0,1.0
2022-01-06,76.29,76.905,74.69,75.45,640962,75.3108165155216,75.9179229797639,73.7313525435091,74.4815979302151,649295.721948811,0.0,1.0
2022-01-07,74.16,76.33,73.87,76.29,565532,73.20815510278,75.350303114822,72.9218772578527,75.3108165155216,572884.988852934,0.0,1.0
2022-01-10,73.63,73.73,71.665,72.86,1021999,72.6849576620508,72.7836741603016,70.745178471423,71.9248406255198,1035286.92580209,0.0,1.0
2022-01-11,73.0,73.88,71.6,73.58,815215,72.0630437230709,72.9317489076778,70.6810127475599,72.6355994129254,825814.341518685,0.0,1.0
2022-01-12,73.54,74.62,73.19,73.33,933485,72.5961128136251,73.6622509947336,72.2506050697474,72.3888081672985,945622.075884975,0.0,1.0
2022-01-13,70.77,73.29,70.7,73.29,771580,69.8616658120785,72.3493215679982,69.7925642633029,72.3493215679982,781612.003740101,0.0,1.0
2022-01-14,70.72,70.8,69.13,69.99,631668,69.8123075629531,69.8912807615537,68.2427152407656,69.0916771257224,639880.882317456,0.0,1.0
2022-01-18,68.35,69.85,68.2,69.66,555385,67.4727265544095,68.9534740281713,67.3246518070334,68.7659126814948,562606.058603381,0.0,1.0
2022-01-19,68.43,69.985,68.13,69.46,766910,67.5516997530102,69.0867413008098,67.2555502582578,68.5684796849932,776881.284880791,0.0,1.0
2022-01-20,67.21,69.75,67.1,68.29,668041,66.3473584743506,68.8547575299205,66.2387703262748,67.4134966554591,676726.800319528,0.0,1.0
2022-01-21,66.47,67.94,66.38,66.7,587822,65.6168563872948,67.0679889115813,65.5280115388691,65.8439043332716,595464.801138591,0.0,1.0
2022-01-24,67.61,67.67,63.65,65.56,769713,66.7422244673538,66.8014543663042,62.8330511366228,64.7185362532127,779720.729198274,0.0,1.0
2022-01-25,64.64,66.49,63.84,66.19,949629,63.8103444693055,65.636599686945,63.0206124832993,65.3404501921926,961975.978511249,0.0,1.0
2022-01-26,64.29,67.18,63.77,65.68,730331,63.4648367254278,66.3177435248754,62.9515109345237,64.8369960511137,739826.688487924,0.0,1.0
2022-01-27,63.02,65.61,62.56,64.79,695491,62.2111371976429,64.7678945023381,61.7570413056893,63.9584192166817,704533.702394057,0.0,1.0
2022-01-28,64.69,64.82,62.2132,63.69,1015720,63.8597027184309,63.9880341661569,61.4146924897555,62.8725377359231,1028926.2868904,0.0,1.0
2022-01-31,66.6,66.7,64.82,66.7,738798,65.7451878350208,65.8439043332716,63.9880341661569,65.8439043332716,748403.775550403,0.0,1.0
2022-02-01,67.22,67.63,66.35,67.25,752649,66.3572301241757,66.7619677670039,65.4983965893939,66.3868450736509,762434.864826698,0.0,1.0
2022-02-02,67.91,68.37,66.72,67.5,466181,67.0383739621061,67.4924698540597,65.8636476329218,66.6336363192779,472242.237377283,0.0,1.0
2022-02-03,67.12,68.33,66.05,66.74,563757,66.2585136259249,67.4529832547594,65.2022470946415,65.8833909325719,571086.910485638,0.0,1.0
2022-02-04,67.69,68.3,66.67,66.96,587132,66.8211976659544,67.4233683052841,65.8142893837964,66.1005672287237,594765.829829613,0.0,1.0
2022-02-07,67.44,68.535,66.22,67.28,828515,66.5744064203274,67.6553520761735,65.3700651416679,66.4164600231262,839287.266749696,0.0,1.0
2022-02-08,69.13,69.39,66.31,66.94,911876,68.2427152407656,68.4993781362177,65.4589099900936,66.0808239290735,923732.117891222,0.0,1.0
2022-02-09,72.37,72.47,70.27,70.27,1054340,71.441129784091,71.5398462823418,69.3680833208246,69.3680833208246,1068048.42015519,0.0,1.0
2022-02-10,71.74,73.1,70.68,70.92,1130709,70.819215845111,72.1617602213217,69.7728209636528,70.0097405594546,1145410.36203241,0.0,1.0
2022-02-11,68.55,74.94,67.87,73.0,1522450,67.6701595509111,73.9781437891361,66.9988873628058,72.0630437230709,1542244.73819192,0.0,1.0
2022-02-14,66.22,68.71,65.95,68.56,1082962,65.3700651416679,67.8281059481124,65.1035305963908,67.6800312007362,1097042.56045308,0.0,1.0
2022-02-15,66.87,67.7538,66.14,67.46,705247,66.011722380298,66.8841787918384,65.2910919430673,66.5941497199776,714416.548901857,0.0,1.0
2022-02-16,68.91,69.02,65.88,66.38,1028593,68.0255389446139,68.1341270926898,65.0344290476152,65.5280115388691,1041966.66031136,0.0,1.0
2022-02-17,68.08,68.98,67.4,68.43,936110,67.2061920091324,68.0946404933895,66.5349198210271,67.5516997530102,948281.20586478,0.0,1.0
2022-02-18,68.84,69.45,67.65,68.46,1044159,67.9564373958384,68.5586080351681,66.7817110666541,67.5813147024854,1057735.04784113,0.0,1.0
2022-02-22,68.58,69.275,67.77,68.58,946917,67.6997745003863,68.3858541632293,66.900170864555,67.6997745003863,959228.717366399,0.0,1.0
2022-02-23,67.47,70.005,67.19,68.77,713522,66.6040213698027,69.10648460046,66.3276151747005,67.8873358470628,722799.139600099,0.0,1.0
2022-02-24,69.6,69.77,65.525,65.99,732550,68.7066827825443,68.8745008295706,64.683985478825,65.1430171956911,742074.539697519,0.0,1.0
2022-02-25,71.18,71.29,69.085,69.49,541413,70.2664034549067,70.3749916029825,68.1982928165528,68.5980946344685,548452.396097539,0.0,1.0
2022-02-28,70.37,71.62,69.28,70.82,1174089,69.5161580682007,70.7509910593227,68.4393836999424,69.9606979450046,1188509.91231338,0.05,1.0
2022-03-01,69.66,71.3,68.99,70.17,836339,68.8147729292435,70.4348738135955,68.1529024460021,69.3185847896212,846611.450711365,0.0,1.0
2022-03-02,70.1,70.45,68.85,69.5,708640,69.2494341421184,69.5951873796325,68.0146011509964,68.6567143063799,717343.96988793,0.0,1.0
2022-03-03,71.14,71.6,69.41,70.43,602306,70.2768151907319,70.7312337314647,68.5678063310191,69.5754300517746,609703.907664427,0.0,1.0
2022-03-04,67.87,70.94,67.15,70.42,831787,67.0464920859569,70.0792419121523,66.3352282830706,69.5655513878456,842003.540134866,0.0,1.0
2022-03-07,63.42,68.36,63.26,68.05,1854340,62.6504866375628,67.5305466184766,62.4924280146991,67.2243080366784,1877116.19033922,0.0,1.0
2022-03-08,63.1,66.3,62.22,62.94,1418558,62.3343693918355,65.4955418491077,61.4650469660857,62.1763107689719,1435981.63698956,0.0,1.0
2022-03-09,66.39,66.91,64.34,64.88,646800,65.5844498244685,66.0981403487752,63.5593237190285,64.0927715711932,654744.411440948,0.0,1.0
2022-03-10,66.35,66.672,64.94,65.2,868916,65.5449351687526,65.8630281472656,64.152043554767,64.4088888169204,879588.582269052,0.0,1.0
2022-03-11,63.09,68.64,62.98,67.0,897155,62.3244907279066,67.807149208488,62.2158254246878,66.187048324136,908174.431735163,0.0,1.0
2022-03-14,61.72,65.1,61.42,63.74,1482090,60.9711137696369,64.3101021776306,60.6747538517676,62.96660388329,1500293.97766313,0.0,1.0
2022-03-15,62.83,63.95,61.9,62.4,980452,62.0676454657532,63.1740558257984,61.1489297203585,61.6428629168072,992494.538784942,0.0,1.0
2022-03-16,66.29,66.325,63.59,63.88,825235,65.4856631851787,65.5202385089301,62.8184239243553,63.1049051782956,835371.064278712,0.0,1.0
2022-03-17,67.39,67.84,65.32,65.92,689978,66.572316217366,67.0168560941699,64.5274327840681,65.1201526198066,698452.751263455,0.0,1.0
2022-03-18,68.64,68.86,66.28,67.17,811697,67.807149208488,68.0244798149254,65.4757845212498,66.3549856109286,821666.781900716,0.0,1.0
2022-03-21,67.56,68.62,67.055,68.08,899918,66.7402535041586,67.78739188063,66.2413809757454,67.2539440284653,910971.368669009,0.0,1.0
2022-03-22,67.85,68.36,67.41,67.58,435524,67.0267347580989,67.5305466184766,66.592073545224,66.7600108320166,440873.384428583,0.0,1.0
2022-03-23,64.67,67.235,64.59,67.07,589574,63.8853196286847,66.4191969264669,63.8062903172529,66.2561989716388,596815.525094133,0.0,1.0
2022-03-24,65.82,67.9,63.955,65.08,583248,65.0213659805169,67.0761280777438,63.1789951577629,64.2903448497727,590411.825114579,0.0,1.0
2022-03-25,65.37,66.93,64.54,66.23,344648,64.576826103713,66.1178976766332,63.756896997608,65.4263912016049,348881.187251546,0.0,1.0
2022-03-28,65.27,65.99,64.19,65.3,629209,64.4780394644232,65.1893032673095,63.4111437600939,64.5076754562101,636937.347523729,0.0,1.0
2022-03-29,68.18,68.4,66.24,66.24,555266,67.3527306677551,67.5700612741926,65.4362698655338,65.4362698655338,562086.132286904,0.0,1.0
2022-03-30,67.67,68.67,67.02,67.81,948903,66.8489188073773,67.8367852002749,66.2068056519939,66.987220102383,960558.033780999,0.0,1.0
2022-03-31,64.3,67.98,64.25,67.91,631548,63.5198090633126,67.1551573891756,63.4704157436677,67.0860067416727,639305.076618287,0.0,1.0
2022-04-01,64.99,65.52,63.6,64.86,869173,64.2014368744119,64.7250060626476,62.8283025882843,64.0730142433352,879848.738907488,0.0,1.0
2022-04-04,64.97,65.85,63.91,64.69,626594,64.181679546554,65.0510019723038,63.1345411700825,63.9050769565426,634290.228420577,0.0,1.0
2022-04-05,63.46,65.02,63.02,65.02,947257,62.6900012932786,64.2310728661988,62.2553400804037,64.2310728661988,958891.816555842,0.0,1.0
2022-04-06,62.3,62.97,60.84,62.52,887704,61.5440762775175,62.2059467607588,60.1017913438871,61.761406883955,898607.348506146,0.0,1.0
2022-04-07,65.35,65.79,62.0576,62.57,1005416,64.557068775855,64.9917299887299,61.3046174638791,61.8108002035998,1017765.16260562,0.0,1.0
2022-04-08,64.99,65.95,63.73,65.18,793963,64.2014368744119,65.1497886115936,62.956725219361,64.3891314890624,803714.961566001,0.0,1.0
2022-04-11,63.52,64.63,63.37,64.55,593545,62.7492732768525,63.8458049729688,62.6010933179179,63.766775661537,600835.299456892,0.0,1.0
2022-04-12,61.89,64.68,61.55,63.82,806966,61.1390510564295,63.8951982926137,60.8031764828443,63.0456331947218,816877.672731688,0.0,1.0
2022-04-13,62.91,63.2,61.37,61.37,546585,62.146674777185,62.4331560311253,60.6253605321228,60.6253605321228,553298.506690554,0.0,1.0
2022-04-14,62.14,63.7,60.89,63.16,714590,61.3860176546539,62.9270892275741,60.1511846635319,62.3936413754094,723367.051594909,0.0,1.0
2022-04-18,60.55,62.16,60.06,62.16,428306,59.8153100899468,61.4057749825118,59.331255557427,61.4057749825118,433566.728334302,0.0,1.0
2022-04-19,61.88,62.165,60.54,60.56,602566,61.1291723925005,61.4107143144763,59.8054314260178,59.8251887538758,609967.101150783,0.0,1.0
2022-04-20,62.44,63.03,61.62,61.88,432064,61.6823775725231,62.2652187443327,60.8723271303472,61.1291723925005,437370.886494777,0.0,1.0
2022-04-21,60.88,63.65,60.57,63.22,688223,60.141305999603,62.8776959079292,59.8350674178047,62.4529133589832,696676.195230556,0.0,1.0
2022-04-22,59.04,60.59,59.01,60.59,557101,58.3236318366715,59.8548247456627,58.2939958448845,59.8548247456627,563943.670930989,0.0,1.0
2022-04-25,59.02,59.18,57.38,58.62,600868,58.3038745088135,58.4619331316771,56.6837736244615,57.9087279516545,608248.245228355,0.0,1.0
2022-04-26,56.44,58.35,56.44,58.35,570654,55.7551792151378,57.6420040255722,55.7551792151378,57.6420040255722,577663.137548582,0.0,1.0
2022-04-27,56.38,58.01,56.35,56.75,708883,55.695907231564,57.306129451987,55.6662712397771,56.0614177969361,717589.954569409,0.0,1.0
2022-04-28,57.63,58.29,56.35,56.93,1416223,56.9307402226859,57.5827320419983,55.6662712397771,56.2392337476576,1433617.95702556,0.0,1.0
2022-04-29,57.49,59.65,57.345,57.66,1040069,56.7924389276803,58.926230336339,56.6491983007101,56.9603762144728,1052843.79292359,0.0,1.0
2022-05-02,57.99,58.5175,56.72,57.2,1281904,57.286372124129,57.8074716463825,56.0317818051491,56.50595767374,1297649.16512647,0.0,1.0
2022-05-03,60.09,61.21,57.5,58.19,2091906,59.3608915492139,60.4673019092592,56.8023175916092,57.4839454027085,2117600.12795267,0.0,1.0
2022-05-04,63.85,64.21,59.02,61.05,1276457,63.0752691865087,63.4309010879518,58.3038745088135,60.3092432863955,1292135.26158732,0.0,1.0
2022-05-05,60.84,63.86,60.04,63.86,1028005,60.1017913438871,63.0851478504377,59.311498229569,63.0851478504377,1040631.6151567,0.0,1.0
2022-05-06,61.16,61.38,58.43,60.09,1103732,60.4179085896143,60.6352391960517,57.721033337004,59.3608915492139,1117288.74262297,0.0,1.0
2022-05-09,57.66,60.13,57.02,59.51,760867,56.9603762144728,59.4004062049298,56.3281417230184,58.7879290413333,770212.455318244,0.0,1.0
2022-05-10,59.1,59.68,56.59,58.81,771755,58.3829038202453,58.9558663281259,55.9033591740725,58.096422566305,781234.188700694,0.0,1.0
2022-05-11,56.97,59.24,56.84,58.76,582980,56.2787484033735,58.521205115251,56.1503257722969,58.0470292466602,590140.533367106,0.0,1.0
2022-05-12,58.35,58.37,55.8,56.65,812995,57.6420040255722,57.6617613534301,55.1229447236834,55.9626311576463,822980.724767213,0.0,1.0
2022-05-13,60.21,61.0202,58.035,59.06,903046,59.4794355163616,60.2798048678872,57.3308261118094,58.3433891645294,914137.788766392,0.0,1.0
2022-05-16,59.55,60.34,58.67,59.94,775719,58.8274436970492,59.6078581474383,57.9581212712994,59.2127115902793,785246.877084974,0.0,1.0
2022-05-17,61.23,61.85,60.21,61.15,534168,60.4870592371171,61.0995364007136,59.4794355163616,60.4080299256853,540728.993151806,0.0,1.0
2022-05-18,60.04,60.89,59.69,60.1,551280,59.311498229569,60.1511846635319,58.9657449920549,59.3707702131429,558051.173684549,0.0,1.0
2022-05-19,60.61,61.24,59.25,59.43,519209,59.8745820735206,60.4969379010461,58.53108377918,58.7088997299015,525586.257142615,0.0,1.0
2022-05-20,60.22,61.695,58.99,61.36,487920,59.4893141802906,60.9464171098145,58.2742385170266,60.6154818681938,493912.945625027,0.0,1.0
2022-05-23,60.66,60.745,59.48,60.47,742683,59.9239753931655,60.0079440365618,58.7582930495464,59.736280778515,751805.107795605,0.0,1.0
2022-05-24,59.71,60.29,58.9,60.29,868958,58.9855023199128,59.5584648277934,58.1853305416658,59.5584648277934,879631.098139925,0.0,1.0
2022-05-25,58.57,59.73,57.785,59.5,515678,57.8593346320096,59.0052596477708,57.083859513585,58.7780503774043,522011.887141381,0.0,1.0
2022-05-26,60.44,60.725,58.73,58.73,374930,59.706644786728,59.9881867087038,58.0173932548732,58.0173932548732,379535.130150827,0.0,1.0
2022-05-27,64.19,64.2,61.03,61.03,482307,63.4111437600939,63.4210224240228,60.2894859585376,60.2894859585376,488231.00316767,0.0,1.0
2022-05-31,62.48,63.82,61.95,63.53,783007,61.7712855478839,63.096085846126,61.247297370221,62.8093753338199,791990.597671412,0.05,1.0
2022-06-01,61.41,63.61,60.55,63.08,495332,60.7134226231682,62.8884678889388,59.8631776556397,62.3644797112759,501015.044215155,0.0,1.0
2022-06-02,64.66,64.79,61.2,61.54,593092,63.9265576748747,64.055083076943,60.5058046659811,60.8419480252365,599896.664466771,0.0,1.0
2022-06-03,63.26,64.19,63.1,63.81,506887,62.5424379602935,63.461888913551,62.3842528500556,63.0861992767361,512702.617067113,0.0,1.0
2022-06-06,63.3,64.07,62.97,63.79,509349,62.5819842378529,63.3432500808726,62.2557274479874,63.0664261379564,515192.864091044,0.0,1.0
2022-06-07,64.0,64.28,62.63,62.63,608757,63.2740440951436,63.5508680380598,61.9195840887319,61.9195840887319,615741.392179962,0.0,1.0
2022-06-08,64.33,64.76,63.29,63.51,726467,63.6003008850092,64.0254233687734,62.5720976684631,62.7896021950401,734801.902816395,0.0,1.0
2022-06-09,63.57,64.48,63.39,63.91,665479,62.8489216113793,63.7485994258572,62.6709633623617,63.1850649706348,673114.175157787,0.0,1.0
2022-06-10,61.75,62.8375,61.3,62.18,736409,61.0495659824237,62.1247304035716,60.6046703598797,61.4746884661879,744857.96939313,0.0,1.0
2022-06-13,59.86,60.21,59.01,59.86,631718,59.181004367739,59.5270342963843,58.3406459696004,59.181004367739,638965.828376743,0.0,1.0
2022-06-14,60.15,60.58,58.45,59.66,581763,59.4677148800451,59.8928373638093,57.7869980837678,58.9832729799417,588437.68455852,0.0,1.0
2022-06-15,61.2,62.03,60.17,60.92,754666,60.5058046659811,61.3263899253399,59.4874880188248,60.2289807230648,763324.435646543,0.0,1.0
2022-06-16,59.39,60.25,58.575,59.79,764304,58.7163356064153,59.5665805739438,57.9105802011412,59.1117983820099,773073.014369795,0.0,1.0
2022-06-17,59.28,61.31,59.23,59.98,1163941,58.6075833431267,60.6145569292696,58.5581504961774,59.2996432004174,1177295.13049597,0.0,1.0
2022-06-21,60.73,61.65,60.315,60.66,709884,60.0411359046573,60.950700288525,59.6308432749779,59.9719299189283,718028.642703542,0.0,1.0
2022-06-22,61.2,61.925,59.96,59.97,663984,60.5058046659811,61.2225809467463,59.2798700616376,59.2897566310275,671602.022720428,0.0,1.0
2022-06-23,64.86,65.13,61.06,61.06,821593,64.1242890626721,64.3912264361985,60.3673926945229,60.3673926945229,831019.302653294,0.0,1.0
2022-06-24,64.18,65.78,63.96,65.56,1725531,63.4520023441612,65.0338534465398,63.2344978175841,64.8163489199627,1745328.36614557,0.0,1.0
2022-06-27,63.83,64.6,63.2,64.38,797659,63.1059724155159,63.8672382585355,62.4831185439543,63.6497337319585,806810.703030726,0.0,1.0
2022-06-28,62.55,65.04,62.37,64.09,1191123,61.840491533613,64.3022473116897,61.6625332845954,63.3630232196524,1204788.99507944,0.0,1.0
2022-06-29,62.95,63.07,61.75,62.62,1145683,62.2359543092076,62.354593141886,61.0495659824237,61.909697519342,1158827.65276936,0.0,1.0
2022-06-30,62.76,64.29,61.48,62.06,955843,62.0481094908002,63.5607546074497,60.7826286088973,61.3560496335095,966809.580054884,0.0,1.0
2022-07-01,63.54,63.645,61.98,62.38,592384,62.8192619032097,62.9230708818033,61.2769570783906,61.6724198539853,599180.54143958,0.0,1.0
2022-07-05,64.99,65.02,62.4,62.89,565985,64.2528144647403,64.2824741729099,61.692192992765,62.1766348928684,572478.660373476,0.0,1.0
2022-07-06,64.55,65.47,64.23,64.99,985655,63.8178054115862,64.7273697954539,63.5014351911105,64.2528144647403,996963.619160257,0.0,1.0
2022-07-07,65.49,65.8529,64.37,64.37,618518,64.7471429342336,65.1059265373919,63.6398471625686,63.6398471625686,625614.38210709,0.0,1.0
2022-07-08,65.53,65.93,64.72,64.79,437269,64.7866892117931,65.1821519873878,63.9858770912139,64.055083076943,442285.875673117,0.0,1.0
2022-07-11,65.46,66.29,64.97,65.21,403584,64.717483226064,65.5380684854229,64.2330413259606,64.4703189913174,408214.400855444,0.0,1.0
2022-07-12,64.01,65.88,63.58,65.24,647216,63.2839306645335,65.1327191404384,62.8588081807692,64.499978699487,654641.640065159,0.0,1.0
2022-07-13,63.24,64.81,62.45,62.88,713051,62.5226648215138,64.0748562157227,61.7416258397143,62.1667483234786,721231.978335056,0.0,1.0
2022-07-14,61.52,62.43,59.95,62.34,614642,60.8221748864568,61.7218527009346,59.2699834922478,61.6328735764258,621693.911975182,0.0,1.0
2022-07-15,62.13,62.51,60.74,62.51,1003956,61.4252556192386,61.8009452560535,60.0510224740472,61.8009452560535,1015474.59023457,0.0,1.0
2022-07-18,59.5,62.91,59.11,62.36,964657,58.8250878697038,62.1964080316482,58.439511663499,61.6526467152055,975724.704859485,0.0,1.0
2022-07-19,61.83,61.92,60.09,60.52,604015,61.1286585375426,61.2176376620514,59.4083954637059,59.8335179474701,610944.986254909,0.0,1.0
2022-07-20,62.34,62.94,61.83,62.21,559688,61.6328735764258,62.2260677398178,61.1286585375426,61.5043481743575,566109.413618929,0.0,1.0
2022-07-21,66.07,66.295,62.8,62.8,839211,65.3205639588459,65.5430117701179,62.0876557683596,62.0876557683596,848839.437530472,0.0,1.0
2022-07-22,64.69,66.29,64.2,66.01,389030,63.9562173830443,65.5380684854229,63.4717754829409,65.2612445425067,393493.419869949,0.0,1.0
2022-07-25,64.11,64.78,63.69,64.51,391115,63.3827963584321,64.0451965075531,62.9675604440577,63.7782591340268,395602.341496633,0.0,1.0
2022-07-26,64.61,64.76,61.14,63.83,352342,63.8771248279254,64.0254233687734,60.4464852496419,63.1059724155159,356384.49102593,0.0,1.0
2022-07-27,65.95,66.42,64.4579,64.9,412333,65.2019251261675,65.6665938874912,63.7267501075055,64.1638353402315,417063.779901899,0.0,1.0
2022-07-28,68.12,68.26,65.765,66.29,499649,67.3473106837685,67.4857226552266,65.019023592455,65.5380684854229,505381.574029252,0.0,1.0
2022-07-29,68.55,68.89,67.46,67.86,443307,67.7724331675327,68.1085765267881,66.6947971040373,67.0902598796319,448393.150868281,0.0,1.0
2022-08-01,69.04,69.58,68.27,68.51,812793,68.2568750676361,68.7907498146889,67.4956092246164,67.7328868899732,822118.338473526,0.0,1.0
2022-08-02,68.53,69.69,67.85,68.2,817135,67.752660028753,68.8995020779774,67.0803733102421,67.4264032388874,826510.155117679,0.0,1.0
2022-08-03,68.32,69.82,68.08,69.25,948805,67.5450420715658,69.0280274800457,67.307764406209,68.4644930248233,959690.831657473,0.0,1.0
2022-08-04,63.44,66.16,62.79,66.05,1480193,62.7203962093111,65.4095430833547,62.0777691989698,65.3007908200661,1497175.55365283,0.0,1.0
2022-08-05,62.48,63.595,61.94,62.51,705444,61.7712855478839,62.873638034854,61.2374108008311,61.8009452560535,713537.701685568,0.0,1.0
2022-08-08,62.16,62.77,61.61,62.54,920510,61.4549153274082,62.05799606019,60.9111540109656,61.8306049642231,931071.197399909,0.0,1.0
2022-08-09,60.34,62.515,60.2,62.23,768837,59.6555596984526,61.8058885407484,59.5171477269944,61.5241213131373,777658.022395578,0.0,1.0
2022-08-10,62.05,62.31,60.61,61.42,594932,61.3461630641197,61.6032138682562,59.9224970719789,60.7233091925581,601757.775158904,0.0,1.0
2022-08-11,62.0,63.28,61.78,62.24,635157,61.2967302171703,62.5622110990732,61.0792256905933,61.5340078825271,642444.284719269,0.0,1.0
2022-08-12,61.81,62.345,61.21,62.08,561315,61.1088853987629,61.6378168611207,60.5156912353709,61.3758227722893,567755.080518984,0.0,1.0
2022-08-15,62.08,62.29,60.8,61.5,597771,61.3758227722893,61.5834407294765,60.1103418903864,60.802401747677,604629.347580082,0.0,1.0
2022-08-16,60.75,61.62,59.94,61.62,702420,60.0609090434371,60.9210405803554,59.2600969228579,60.9210405803554,710479.006721974,0.0,1.0
2022-08-17,61.43,62.3,60.27,60.67,933281,60.733195761948,61.5933272988663,59.5863537127235,59.9818164883181,943988.721665799,0.0,1.0
2022-08-18,61.46,61.94,60.25,61.17,631850,60.7628554701176,61.2374108008311,59.5665805739438,60.4761449578114,639099.34283944,0.0,1.0
2022-08-19,59.71,61.44,59.48,61.24,579941,59.032705826891,60.7430823313378,58.8053147309241,60.5453509435405,586594.780384027,0.0,1.0
2022-08-22,58.93,60.31,58.64,59.66,1033501,58.2615534144814,59.625899990283,57.9748429021753,58.9832729799417,1045358.56599494,0.0,1.0
2022-08-23,59.2,59.61,58.57,58.95,730230,58.5284907880078,58.9338401329923,57.9056369164462,58.2813265532612,738608.076476449,0.0,1.0
2022-08-24,59.61,60.08,59.09,59.19,528631,58.9338401329923,59.398508894316,58.4197385247193,58.5186042186179,534696.09037676,0.0,1.0
2022-08-25,60.84,61.03,59.39,60.05,436786,60.1498881679459,60.3377329863533,58.7163356064153,59.3688491861464,441797.334116432,0.0,1.0
2022-08-26,58.06,61.13,58.04,60.91,711946,57.4014218775631,60.436598680252,57.3816487387833,60.2190941536749,720114.300446574,0.0,1.0
2022-08-29,57.62,58.12,57.32,57.49,504744,56.9664128244089,57.4607412939023,56.669815742713,56.8378874223407,510535.029994699,0.0,1.0
2022-08-30,56.75,57.82,56.59,57.69,591097,56.1062812874906,57.1641442122063,55.9480961772527,57.035618810138,597878.775428289,0.0,1.0
2022-08-31,56.0,57.305,55.77,57.16,826743,55.4142214302,56.7055706974573,55.1866273064688,56.5620874455398,835482.423195581,0.05,1.0
2022-09-01,56.29,56.31,54.865,55.67,603591,55.7011879340349,55.7209787274028,54.29109390657,55.0876733396291,609971.50420269,0.0,1.0
2022-09-02,56.07,56.775,55.81,56.69,883030,55.4834892069877,56.1811146732072,55.2262088932046,56.0970038013935,892364.427826295,0.0,1.0
2022-09-06,55.36,56.52,55.13,56.21,869977,54.7809160424262,55.9287820577661,54.5533219186951,55.6220247605632,879173.445779914,0.0,1.0
2022-09-07,56.26,56.4,54.785,55.36,825585,55.671501743983,55.8100372975585,54.2119307330983,54.7809160424262,834312.182085515,0.0,1.0
2022-09-08,57.24,57.29,55.72,55.97,404952,56.6412506190115,56.6907276024313,55.1371503230489,55.3845352401481,409232.709848039,0.0,1.0
2022-09-09,58.29,58.54,57.29,57.38,362316,57.6802672708278,57.9276521879269,56.6907276024313,56.779786172587,366146.00866597,0.0,1.0
2022-09-12,59.23,59.42,58.325,58.72,441810,58.6104345591204,58.7984470961157,57.7149011592216,58.1057693282382,446480.332330652,0.0,1.0
2022-09-13,55.38,57.65,55.31,57.56,644588,54.8007068357942,57.0469618830541,54.7314390590064,56.9579033128984,651401.879668523,0.0,1.0
2022-09-14,54.48,55.53,54.11,55.41,846597,53.9101211342374,54.9491377860536,53.5439914569307,54.8303930258461,855546.297979069,0.0,1.0
2022-09-15,54.59,55.385,54.02,54.47,635037,54.018970497761,54.8056545341361,53.454932886775,53.9002257375534,641749.916937734,0.0,1.0
2022-09-16,52.88,54.48,52.27,54.28,987285,52.3268576648031,53.9101211342374,51.7232384670813,53.7122132005581,997721.497714102,0.0,1.0
2022-09-19,52.79,52.87,51.74,52.6,464978,52.2377990946474,52.3169622681191,51.1987824428312,52.0497865576521,469893.239099255,0.0,1.0
2022-09-20,51.42,52.39,51.01,52.39,548227,50.8821297489443,51.8419832272888,50.4764184849018,51.8419832272888,554022.256518948,0.0,1.0
2022-09-21,51.28,52.95,51.25,51.81,731041,50.7435941953688,52.3961254415908,50.7139080053169,51.2680502196189,738768.766273584,0.0,1.0
2022-09-22,49.72,51.18,49.58,51.05,556870,49.1999123126704,50.6446402285292,49.0613767590949,50.5160000716376,562756.620866368,0.0,1.0
2022-09-23,49.52,49.63,48.66,49.42,795548,49.0020043789911,49.1108537425147,48.1510002641702,48.9030504121515,803957.663758143,0.0,1.0
2022-09-26,48.91,50.14,48.609,49.32,444231,48.3983851812693,49.6155189733969,48.100533741082,48.8040964453118,448926.924496,0.0,1.0
2022-09-27,48.92,49.62,48.42,49.33,1025430,48.4082805779532,49.1009583458307,47.913510743755,48.8139918419958,1036269.72495376,0.0,1.0
2022-09-28,51.62,51.85,48.985,49.53,1289280,51.0800376826236,51.3076318063548,48.472600656399,49.0118997756751,1302908.85871135,0.0,1.0
2022-09-29,52.84,53.0,50.9,51.0,1385251,52.2872760780672,52.4456024250107,50.3675691213782,50.4665230882178,1399894.35920728,0.0,1.0
2022-09-30,53.06,54.15,52.93,53.07,1513648,52.5049748051145,53.5835730436666,52.3763346482229,52.5148702017984,1529648.6319269,0.0,1.0
2022-10-03,54.36,55.09,53.04,53.75,1056198,53.7913763740298,54.5137403319592,52.4851840117465,53.187757176308,1067362.970614,0.0,1.0
2022-10-04,56.28,56.7,55.03,55.03,727244,55.691292537351,56.1068991980775,54.4543679518554,54.4543679518554,734931.628540486,0.0,1.0
2022-10-05,57.57,57.93,55.57,55.6,707860,56.9677987095823,57.3240329902051,54.9887193727895,55.0184055628414,715342.722083193,0.0,1.0
2022-10-06,57.69,58.04,57.18,57.38,781121,57.0865434697899,57.4328823537287,56.5818782389077,56.779786172587,789378.157285827,0.0,1.0
2022-10-07,55.73,57.04,54.815,56.75,948416,55.1470457197329,56.4433426853322,54.2416169231502,56.1563761814973,958441.617137927,0.0,1.0
2022-10-10,54.43,56.355,53.55,56.1,984534,53.8606441508176,55.7655080124807,52.9898492426287,55.5131753970396,994941.417149511,0.0,1.0
2022-10-11,54.75,55.89,53.825,54.17,892765,54.1772968447044,55.3053720666763,53.2619726514377,53.6033638370345,902202.335603935,0.0,1.0
2022-10-12,54.44,55.84,54.42,55.16,605861,53.8705395475015,55.2558950832565,53.8507487541336,54.5830081087469,612265.500161113,0.0,1.0
2022-10-13,55.69,56.15,52.22,52.83,776398,55.1074641329971,55.5626523804594,51.6737614836615,52.2773806813833,784605.230893038,0.0,1.0
2022-10-14,54.93,56.61,54.595,56.6,820794,54.3554139850158,56.0178406279218,54.023918196103,56.0079452312378,829470.536871064,0.0,1.0
2022-10-17,56.58,57.55,55.575,55.88,909365,55.9881544378699,56.9480079162144,54.9936670711315,55.2954766699924,918977.812656714,0.0,1.0
2022-10-18,57.71,59.12,57.235,58.17,678028,57.1063342631578,58.5015851955968,56.6363029206695,57.5615225106202,685195.370791715,0.0,1.0
2022-10-19,56.22,56.7,55.13,56.7,543764,55.6319201572472,56.1068991980775,54.5533219186951,56.1068991980775,549512.078561926,0.0,1.0
2022-10-20,55.98,57.375,55.46,56.22,500207,55.394430636832,56.774838474245,54.8798700092659,55.6319201572472,505494.641574701,0.0,1.0
2022-10-21,57.92,58.37,56.275,57.11,815380,57.3141375935211,57.7594304442995,55.686344839009,56.51261046212,823999.305981682,0.0,1.0
2022-10-24,58.65,58.7,57.6,58.44,524523,58.0365015514505,58.0859785348703,56.9974848996342,57.8286982210872,530067.683744303,0.0,1.0
2022-10-25,60.79,60.96,59.04,59.04,621129,60.1541164418188,60.3223381854462,58.4224220221251,58.4224220221251,627694.896766043,0.0,1.0
2022-10-26,61.64,62.32,60.62,60.62,542644,60.9952251599558,61.6681121344654,59.9858946981914,59.9858946981914,548380.239146317,0.0,1.0
2022-10-27,61.73,62.16,60.79,61.55,552669,61.0842837301115,61.5097857875219,60.1541164418188,60.9061665898001,558511.212486926,0.0,1.0
2022-10-28,61.33,62.03,60.84,62.01,668375,60.6884678627529,61.3811456306304,60.2035934252387,61.3613548372625,675440.329828432,0.0,1.0
2022-10-31,61.84,62.09,60.58,60.81,701855,61.1931330936351,61.4405180107342,59.9463131114556,60.1739072351868,709274.243787894,0.0,1.0
2022-11-01,62.97,63.555,61.935,62.3,683439,62.3113129189231,62.890193624935,61.2871393621327,61.6483213410974,690663.569968376,0.0,1.0
2022-11-02,61.08,64.32,60.98,62.65,1031181,60.4410829456538,63.6471914712582,60.3421289788142,61.9946602250362,1042081.51823873,0.0,1.0
2022-11-03,64.2,67.9,57.865,67.9,1577449,63.5284467110507,67.1897434841174,57.2597129117593,67.1897434841174,1594124.06635127,0.0,1.0
2022-11-04,66.88,67.22,63.65,64.27,954158,66.1804130223531,66.5168565096079,62.9841998934326,63.5977144878384,964244.315284738,0.0,1.0
2022-11-07,66.28,66.88,64.895,66.71,1144859,65.5866892213152,66.1804130223531,64.2161767805862,66.0121912787257,1156961.19778126,0.0,1.0
2022-11-08,66.41,67.71,65.78,66.5,797726,65.7153293782068,67.0017309471221,65.091919387117,65.8043879483624,806158.68719314,0.0,1.0
2022-11-09,65.42,67.21,65.24,66.03,588316,64.7356851064943,66.5069611129239,64.5575679661829,65.3393043042161,594535.033601412,0.0,1.0
2022-11-10,69.43,69.62,68.05,68.18,1379766,68.703739176764,68.8917517137593,67.3381744343769,67.4668145912684,1394351.37778351,0.0,1.0
2022-11-11,69.91,71.3,69.54,69.7,643673,69.1787182175943,70.5541783566653,68.8125885402876,68.970914887231,650477.207288806,0.0,1.0
2022-11-14,69.4,70.74,69.03,69.47,535568,68.6740529867121,70.0000361423633,68.3079233094054,68.7433207634998,541229.439409842,0.0,1.0
2022-11-15,68.86,71.12,68.7,70.51,681256,68.139701565778,70.3760612163539,67.9813752188346,69.7724420186321,688457.493678845,0.0,1.0
2022-11-16,68.33,69.8,68.155,69.06,586331,67.6152455415279,69.0698688540706,67.4420760995585,68.3376094994573,592529.050351426,0.0,1.0
2022-11-17,66.25,67.65,65.41,67.65,588905,65.5570030312633,66.9423585670183,64.7257897098103,66.9423585670183,595130.259865514,0.0,1.0
2022-11-18,66.2,67.41,65.04,67.0,691097,65.5075260478435,66.7048690466032,64.3596600325037,66.2991577825607,698402.521972605,0.0,1.0
2022-11-21,66.36,66.975,65.09,66.16,506234,65.6658523947869,66.2744192908507,64.4091370159235,65.4679444611076,511585.352429948,0.0,1.0
2022-11-22,68.31,68.665,66.59,67.04,541302,67.59545474816,67.9467413304407,65.8934465185181,66.3387393692965,547024.052989399,0.0,1.0
2022-11-23,68.44,69.08,67.98,67.98,314837,67.7240949050515,68.3574002928252,67.2689066575892,67.2689066575892,318165.112582299,0.0,1.0
2022-11-25,68.79,69.035,67.96,68.58,158063,68.0704337889903,68.3128710077474,67.2491158642212,67.862630458627,159733.869240578,0.0,1.0
2022-11-28,66.25,68.75,66.14,68.46,473770,65.5570030312633,68.0308522022544,65.4481536677397,67.7438856984194,478778.178511788,0.0,1.0
2022-11-29,65.14,66.585,64.83,66.25,503824,64.4586139993433,65.8884988201761,64.1518567021404,65.5570030312633,509149.876544574,0.0,1.0
2022-11-30,67.41,67.52,64.77,64.95,759142,66.754346030023,66.8632761303539,64.1400236220826,64.3182728771695,766598.210654096,0.05,1.0
2022-12-01,67.68,68.43,66.695,67.76,308512,67.0217199126533,67.7644251421818,66.0463003778725,67.100941803803,311542.171511149,0.0,1.0
2022-12-02,66.92,67.485,66.23,66.35,303605,66.269111946731,66.8286165529759,65.5858231355648,65.7046559722894,306586.975487639,0.0,1.0
2022-12-05,67.05,67.14,65.27,65.87,497164,66.3978475198493,66.4869721473927,64.6351604417683,65.2293246253911,502047.091060214,0.0,1.0
2022-12-06,66.46,67.15,65.735,66.66,358814,65.8135860726202,66.4968748837865,65.095637684076,66.0116408004945,362338.232317062,0.0,1.0
2022-12-07,66.19,67.39,65.79,66.22,304644,65.54621218999,66.7345405572356,65.1501027342414,65.5759203991711,307636.180433313,0.0,1.0
2022-12-08,66.83,67.34,65.94,66.26,248584,66.1799873191876,66.685026875267,65.2986437801471,65.615531344746,251025.565173891,0.0,1.0
2022-12-09,64.61,66.78,64.46,66.34,402099,63.9815798397832,66.1304736372191,63.8330387938775,65.6947532358957,406048.372907574,0.0,1.0
2022-12-12,66.31,66.35,64.49,65.02,436675,65.6650450267145,65.7046559722894,63.8627470030587,64.3875920319255,440963.974641605,0.0,1.0
2022-12-13,67.06,68.63,66.49,68.48,519541,66.407750256243,67.9624798700561,65.8432942818014,67.8139388241504,524643.875535064,0.0,1.0
2022-12-14,66.39,67.21,65.64,66.66,366618,65.7442669178642,66.5562913021487,65.0015616883357,66.0116408004945,370218.882361381,0.0,1.0
2022-12-15,64.86,65.84,64.4,65.55,446980,64.229148249626,65.19961641621,63.7736223755152,64.9124370607923,451370.189237545,0.0,1.0
2022-12-16,64.41,65.13,63.56,64.33,1406727,63.7835251119089,64.4965221322563,62.9417925184433,63.7043032207592,1420543.72051448,0.0,1.0
2022-12-19,63.75,65.015,63.6075,64.0,615710,63.1299445099239,64.3826406637286,62.9888305163134,63.3775129197667,621757.437056352,0.0,1.0
2022-12-20,64.53,64.99,62.71,63.62,519872,63.9023579486335,64.3578838227443,62.1000599249776,63.0012089368056,524978.12658128,0.0,1.0
2022-12-21,66.85,67.15,65.02,65.3,563513,66.199792791975,66.4968748837865,64.3875920319255,64.6648686509494,569047.763765306,0.0,1.0
2022-12-22,66.63,66.84,65.435,66.05,366502,65.9819325913134,66.1898900555813,64.7985555922646,65.407573880478,370101.743021921,0.0,1.0
2022-12-23,66.54,67.14,65.945,66.44,260866,65.8928079637699,66.4869721473927,65.303595148344,65.7937805998328,263428.197650099,0.0,1.0
2022-12-27,67.28,68.32,66.4,66.67,649522,66.6256104569047,67.6554950418509,65.754169654258,66.0215435368882,655901.534864979,0.0,1.0
2022-12-28,66.37,68.19,66.36,67.32,546830,65.7244614450768,67.5267594687327,65.7145587086831,66.6652214024796,552200.905142884,0.0,1.0
2022-12-29,68.89,69.33,66.61,66.99,388163,68.2199510162926,68.655671417616,65.9621271185259,66.338431101487,391975.495022178,0.0,1.0
2022-12-30,68.35,68.63,67.59,68.13,468090,67.6852032510321,67.9624798700561,66.9325952851099,67.4673430503704,472687.529375368,0.0,1.0
2023-01-03,69.07,69.57,67.62,69.16,525772,68.3982002713795,68.8933370910651,66.962303494291,68.4873248989229,530936.075743438,0.0,1.0
2023-01-04,70.19,70.44,69.12,70.08,674618,69.5073067474754,69.7548751573182,68.447713953348,69.3983766471445,681244.025063881,0.0,1.0
2023-01-05,71.07,71.37,68.68,69.48,981997,70.3787475501222,70.6758296419336,68.0119935520246,68.8042124635217,991642.068371517,0.0,1.0
2023-01-06,67.39,72.23,64.64,71.88,1620041,66.7345405572356,71.5274649717929,64.0112880489644,71.180869198013,1635952.86756137,0.0,1.0
2023-01-09,65.49,68.46,64.05,67.21,1666546,64.85302064243,67.7941333513629,63.4270266017353,66.5562913021487,1682914.63464377,0.0,1.0
2023-01-10,67.84,67.97,65.85,65.91,780893,67.1801636949527,67.308899268071,65.2095191526037,65.268935570966,788562.846624622,0.0,1.0
2023-01-11,68.2,68.81,67.38,67.99,446599,67.5366622051264,68.1407291251429,66.7246378208419,67.3287047408584,450985.447096734,0.0,1.0
2023-01-12,67.86,68.39,66.5,68.23,337751,67.1999691677401,67.7248141966069,65.8531970181951,67.5663704143075,341068.353808157,0.0,1.0
2023-01-13,68.51,68.53,67.22,67.38,344118,67.8436470333315,67.8634525061189,66.5661940385424,66.7246378208419,347497.889793828,0.0,1.0
2023-01-17,68.05,69.08,67.64,68.26,352280,67.3881211592207,68.4081030077732,66.9821089670784,67.5960786234887,355740.056075444,0.0,1.0
2023-01-18,67.63,69.22,67.42,68.6,359544,66.9722062306847,68.5467413172852,66.7642487664167,67.9327716608749,363075.402298142,0.0,1.0
2023-01-19,68.75,68.81,66.935,67.42,414170,68.0813127067806,68.1407291251429,66.2839660513216,66.7642487664167,418237.932964593,0.0,1.0
2023-01-20,70.65,70.72,68.22,68.91,444097,69.9628326215862,70.0321517763422,67.5564676779138,68.23975648908,448458.872723222,0.0,1.0
2023-01-23,73.03,73.38,70.62,70.93,607341,72.31968388329,72.66627965707,69.9331244124051,70.2401092406102,613306.237643115,0.0,1.0
2023-01-24,71.19,72.8,70.19,72.13,740405,70.4975803868467,72.0919209462346,69.5073067474754,71.4284376078558,747677.17786573,0.0,1.0
2023-01-25,72.34,72.4,70.29,70.57,483618,71.6363950721238,71.6958114904861,69.6063341114125,69.8836107304365,488368.043712655,0.0,1.0
2023-01-26,71.89,73.23,71.18,72.95,529210,71.1907719344067,72.5177386111643,70.487677650453,72.2404619921403,534407.84340776,0.0,1.0
2023-01-27,71.65,72.23,70.88,71.77,377541,70.9531062609576,71.5274649717929,70.1905955586416,71.0719390976821,381249.166886509,0.0,1.0
2023-01-30,69.8,72.0,69.5,71.7,355696,69.1211000281206,71.2997020347375,68.8240179363091,71.0026199429261,359189.607658145,0.0,1.0
2023-01-31,70.12,70.73,69.16,70.23,677260,69.4379875927194,70.0420545127359,68.4873248989229,69.5469176930502,683911.974502258,0.0,1.0
2023-02-01,71.36,71.6,69.8,70.22,643319,70.6659269055399,70.903592578989,69.1211000281206,69.5370149566565,649637.609669577,0.0,1.0
2023-02-02,72.65,72.75,71.29,71.55,459747,71.9433799003289,72.042407264266,70.5966077507839,70.8540788970204,464262.58533132,0.0,1.0
2023-02-03,72.52,72.86,71.27,71.93,458987,71.8146443272106,72.1513373645969,70.5768022779964,71.2303828799815,463495.120693483,0.0,1.0
2023-02-06,71.5,72.9526,71.305,72.03,328059,70.8045652150519,72.2430367036027,70.6114618553744,71.3294102439187,331281.160031946,0.0,1.0
2023-02-07,72.2,72.73,71.25,71.64,676130,71.4977567626118,72.0226017914786,70.556996805209,70.9432035245638,682770.875764421,0.0,1.0
2023-02-08,71.36,71.85,70.74,71.41,860637,70.6659269055399,71.1511609888318,70.0519572491296,70.7154405875084,869090.083571596,0.0,1.0
2023-02-09,72.31,75.94,70.235,72.43,1346628,71.6066868629427,75.2013801738607,69.5518690612471,71.7255196996672,1359854.43463371,0.0,1.0
2023-02-10,75.1,75.5,71.86,72.62,982346,74.3695503167887,74.7656597725373,71.1610637252255,71.9136716911478,991994.496211788,0.0,1.0
2023-02-13,75.78,76.08,74.68,75.17,635570,75.0429363915613,75.3400184833727,73.9536353882528,74.4388694715447,641812.499829312,0.0,1.0
2023-02-14,76.54,76.81,75.33,75.69,763091,75.7955443574835,76.0629182401137,74.5973132538441,74.9538117640178,770585.997305174,0.0,1.0
2023-02-15,74.93,76.49,74.35,76.35,559731,74.2012037980956,75.7460306755149,73.6268450872602,75.6073923660029,565228.617370173,0.0,1.0
2023-02-16,73.13,74.01,72.92,73.64,622725,72.4187112472272,73.290152049874,72.2107537829592,72.9237508033065,628841.337627969,0.0,1.0
2023-02-17,73.73,73.78,72.57,73.245,445565,73.01287543085,73.0623891128185,71.8641580091792,72.5325927157549,449941.291260518,0.0,1.0
2023-02-21,71.06,72.97,70.65,72.97,533543,70.3688448137285,72.2602674649277,69.9628326215862,72.2602674649277,538783.401665325,0.0,1.0
2023-02-22,71.25,71.28,70.4,71.27,704428,70.556996805209,70.5867050143901,69.7152642117434,70.5768022779964,711346.815661159,0.0,1.0
2023-02-23,71.93,72.23,70.9,71.85,357451,71.2303828799815,71.5274649717929,70.210401031429,71.1511609888318,360961.845078414,0.0,1.0
2023-02-24,69.4,71.1546,69.11,70.91,643316,68.724990572372,70.462524700013,68.4378112169543,70.2203037678227,649634.580203902,0.0,1.0
2023-02-27,69.35,70.37,68.73,70.27,753585,68.6754768904034,69.6855560025622,68.0615072339932,69.5865286386251,760986.630400857,0.0,1.0
2023-02-28,68.92,69.9,68.45,69.02,712140,68.2991729074423,69.2703451281227,67.8334066383405,68.3982721136342,718613.223420922,0.05,1.0
2023-03-01,67.46,70.06,67.03,68.92,1156252,66.8523244970409,69.4289038580297,66.4261979104158,68.2991729074423,1166762.12094095,0.0,1.0
2023-03-02,73.63,73.96,66.19,66.82,2085758,72.9667455190798,73.293772899513,65.593764578404,66.2180895774129,2104717.16187263,0.0,1.0
2023-03-03,75.38,75.48,73.75,74.0,755770,74.7009816274376,74.8000808336295,73.08566456651,73.3334125819897,762639.812206631,0.0,1.0
2023-03-06,75.03,76.13,75.01,75.05,613371,74.3541344057661,75.4442256738767,74.3343145645277,74.3739542470044,618946.431127185,0.0,1.0
2023-03-07,73.7,75.66,73.66,75.12,580464,73.0361149634141,74.9784594047749,72.9964752809373,74.4433236913388,585740.312466372,0.0,1.0
2023-03-08,73.98,74.325,72.85,73.51,546693,73.3135927407513,73.6554850021133,72.1937717107831,72.8478264716495,551662.340202283,0.0,1.0
2023-03-09,73.65,75.09,73.36,74.02,426642,72.9865653603182,74.4135939294812,72.6991776623617,73.3532324232281,430520.098389009,0.0,1.0
2023-03-10,72.1,73.3,71.345,73.3,841185,71.450527664344,72.6397181386466,70.7023286575954,72.6397181386466,848831.219062724,0.0,1.0
2023-03-13,72.15,73.205,70.8,71.61,856842,71.50007726744,72.5455738927643,70.1622379838496,70.9649415540038,864630.538352612,0.0,1.0
2023-03-14,74.88,74.92,73.0,73.11,558630,74.2054855964782,74.245125278955,72.3424205200709,72.451429646882,563707.845366964,0.0,1.0
2023-03-15,72.95,73.76,70.86,73.75,891746,72.292870916975,73.0955744871292,70.2216975075648,73.08566456651,899851.809381179,0.0,1.0
2023-03-16,73.45,73.98,72.19,72.51,735697,72.7883669479344,73.3135927407513,71.5397169499167,71.8568344097307,742384.352277785,0.0,1.0
2023-03-17,72.18,73.58,71.99,73.45,1111698,71.5298070292975,72.9171959159838,71.341518537533,72.7883669479344,1121803.13316285,0.0,1.0
2023-03-20,72.74,73.42,72.26,72.69,677438,72.0847625839721,72.7586371860768,71.6090863942511,72.0352129808761,683595.788535712,0.0,1.0
2023-03-21,73.92,74.33,72.885,73.43,757121,73.2541332170362,73.6604399624229,72.2284564329503,72.768547106696,764003.092551565,0.0,1.0
2023-03-22,74.2,75.45,73.48,73.91,878205,73.5316109943735,74.770351071772,72.818096709792,73.244223296417,886187.724147457,0.0,1.0
2023-03-23,74.85,76.675,74.35,74.8,749328,74.1757558346207,75.9843163476225,73.6802598036613,74.1262062315247,756139.255595181,0.0,1.0
2023-03-24,75.77,76.26,73.37,74.36,607871,75.087468531586,75.5730546419262,72.7090875829809,73.6901697242805,613396.437124861,0.0,1.0
2023-03-27,76.41,76.85,75.48,75.77,740000,75.721703451214,76.1577399584582,74.8000808336295,75.087468531586,746726.465767239,0.0,1.0
2023-03-28,76.22,76.2831,75.4,75.89,481036,75.5334149594494,75.5959465585565,74.720801468676,75.2063875790162,485408.529982176,0.0,1.0
2023-03-29,77.32,77.86,76.195,76.27,1164527,76.6235062275601,77.1586419409962,75.5086401579014,75.5829645625453,1175112.3391899,0.0,1.0
2023-03-30,77.7,78.94,77.5,78.1,660474,77.0000832110892,78.2289133678685,76.8018847987054,77.3964800358567,666477.588852908,0.0,1.0
2023-03-31,78.84,79.335,77.82,77.99,641979,78.1298141616766,78.6203552323264,77.1190022585195,77.2874709090457,647814.47265782,0.0,1.0
2023-04-03,78.04,78.67,77.46,78.67,680527,77.3370205121416,77.9613455111504,76.7622451162287,77.9613455111504,686712.866985381,0.0,1.0
2023-04-04,77.34,78.55,77.09,77.8,667120,76.6433260687984,77.8424264637202,76.3955780533188,77.0991824172811,673183.999787353,0.0,1.0
2023-04-05,78.45,78.84,76.62,77.14,916243,77.7433272575283,78.1298141616766,75.9298117842169,76.4451276564147,924571.482667531,0.0,1.0
2023-04-06,78.75,78.94,77.23,78.58,868009,78.0406248761039,78.2289133678685,76.5343169419874,77.8721562255777,875899.044356968,0.0,1.0
2023-04-10,79.16,79.3,78.0787,78.94,723651,78.4469316214906,78.5856705101592,77.3753719049379,78.2289133678685,730228.856322877,0.0,1.0
2023-04-11,79.89,80.6,79.48,79.48,527976,79.1703558266913,79.8739601906537,78.7640490813046,78.7640490813046,532775.206067465,0.0,1.0
2023-04-12,81.32,82.083,80.26,80.63,1233091,80.5874744752352,81.3436014184792,79.5370228896013,79.9036899525112,1244299.57351269,0.0,1.0
2023-04-13,84.02,84.08,81.365,81.64,1172395,83.2631530424159,83.322612566131,80.6320691180215,80.9045919350492,1183051.85788268,0.0,1.0
2023-04-14,83.66,84.74,83.19,83.68,1019504,82.9063959001251,83.9766673269974,82.4406296310233,82.9262157413635,1028771.10642644,0.0,1.0
2023-04-17,82.59,84.105,81.89,83.81,908884,81.846034393872,83.347387367679,81.1523399505289,83.055044709413,917145.590692422,0.0,1.0
2023-04-18,81.69,83.91,81.66,82.85,781397,80.9541415381451,83.1541439156048,80.9244117762876,82.1036923299709,788499.756988005,0.0,1.0
2023-04-19,82.85,83.94,81.21,81.27,1259820,82.1036923299709,83.1838736774624,80.4784653484241,80.5379248721392,1271271.53527417,0.0,1.0
2023-04-20,82.07,82.08,80.27,82.02,792080,81.3307185216743,81.3406284422935,79.5469328102205,81.2811689185783,799279.863520155,0.0,1.0
2023-04-21,81.41,83.69,81.33,82.5,673235,80.6766637608079,82.9361256619827,80.5973843958544,81.7568451082993,679354.584028118,0.0,1.0
2023-04-24,81.19,81.99,80.54,81.49,1161613,80.4586455071858,81.2514391567208,79.8145006669385,80.7559431257614,1172171.85145849,0.0,1.0
2023-04-25,76.94,80.88,76.76,80.33,889571,76.2469292440309,80.1514379679909,76.0685506728856,79.6063923339356,897657.039025715,0.0,1.0
2023-04-26,77.49,78.33,76.34,76.68,1332483,76.7919748780863,77.624408210098,75.6523340068797,75.9892713079321,1344595.02876342,0.0,1.0
2023-04-27,78.27,78.56,76.43,77.48,1249377,77.5649486863829,77.8523363843394,75.7415232924524,76.7820649574671,1260733.61029848,0.0,1.0
2023-04-28,79.13,79.71,78.19,78.25,491011,78.4172018596331,78.9919772555459,77.4856693214294,77.5451288451445,495474.200922754,0.0,1.0
2023-05-01,78.55,79.61,78.31,79.18,649142,77.8424264637202,78.8928780493541,77.6045883688597,78.466751462729,655042.583028483,0.0,1.0
2023-05-02,78.26,78.71,77.1296,78.49,788604,77.5550387657637,78.0009851936272,76.4348213389707,77.782966940005,795772.267310687,0.0,1.0
2023-05-03,80.23,80.93,78.605,78.66,1066273,79.5072931277437,80.2009875710869,77.8969310271257,77.9514355905312,1075965.22815275,0.0,1.0
2023-05-04,81.58,84.84,81.26,81.26,1638478,80.8451324113341,84.0757665331893,80.5280149515201,80.5280149515201,1653371.46780726,0.0,1.0
2023-05-05,78.53,82.4803,76.77,82.05,1318535,77.8226066224818,81.7373225646795,76.0784605935047,81.3108986804359,1330520.24397352,0.0,1.0
2023-05-08,77.15,79.92,76.52,78.53,669319,76.4550375770339,79.2000855885489,75.830712578025,77.8226066224818,675402.988298463,0.0,1.0
2023-05-09,76.26,76.31,73.9,76.14,1073015,75.5730546419262,75.6226042450221,73.2343133757979,75.4541355944959,1082768.51170978,0.0,1.0
2023-05-10,75.81,77.03,75.2,76.96,804740,75.1271082140627,76.3361185296036,74.5226030562923,76.2667490852693,812054.940623687,0.0,1.0
2023-05-11,76.56,76.65,74.57,75.43,930943,75.8703522605018,75.9595415460745,73.8982780572834,74.7505312305336,939405.103001015,0.0,1.0
2023-05-12,73.75,76.64,73.4,76.58,1195931,73.08566456651,75.9496316254553,72.7388173448385,75.8901721017402,1206801.79585335,0.0,1.0
2023-05-15,72.41,73.71,72.01,73.71,1401348,71.7577352035389,73.0460248840333,71.3613383787714,73.0460248840333,1414085.99912161,0.0,1.0
2023-05-16,73.49,74.395,72.59,73.15,1029781,72.8280066304111,73.7248544464476,71.9361137746842,72.4910693293588,1039141.52249224,0.0,1.0
2023-05-17,74.26,74.53,72.93,73.89,836230,73.5910705180886,73.8586383748067,72.2730510757366,73.2244034551787,843831.179011539,0.0,1.0
2023-05-18,74.53,74.85,73.08,74.02,646616,73.8586383748067,74.1757558346207,72.4216998850244,73.3532324232281,652493.622146688,0.0,1.0
2023-05-19,75.82,75.9825,74.225,75.04,711286,75.1370181346819,75.2980543447437,73.5563857959214,74.3640443263853,717751.460715833,0.0,1.0
2023-05-22,75.14,76.52,74.695,75.82,851393,74.4631435325771,75.830712578025,74.0221520650233,75.1370181346819,859132.007931037,0.0,1.0
2023-05-23,73.12,75.22,72.34,74.9,608692,72.4613395675012,74.5424228975306,71.6883657592045,74.2253054377166,614224.899865936,0.0,1.0
2023-05-24,71.0,71.73,68.11,69.0,1656846,70.3604363962334,71.0838606014341,67.4964693372881,68.3784522723958,1671906.42959539,0.0,1.0
2023-05-25,70.82,71.4,70.2875,71.4,810386,70.182057825088,70.7568332210009,69.6543545521162,70.7568332210009,817752.261739527,0.0,1.0
2023-05-26,71.6,71.92,70.21,71.08,748151,70.9550316333846,71.2721490931987,69.5775526673175,70.4397157611869,754951.556878684,0.0,1.0
2023-05-30,70.29,72.49,70.13,71.69,508223,69.6568320322711,71.8370145684924,69.498273302364,71.0442209189573,512842.654880572,0.0,1.0
2023-05-31,69.1,69.68,68.321,69.68,945249,68.5271010816836,69.1022923787513,67.7545596671738,69.1022923787513,953151.452038561,0.05,1.0
2023-06-01,70.94,71.29,68.505,69.18,916740,70.3518458861742,70.6989440826806,67.9370341476228,68.6064378123137,924404.111659288,0.0,1.0
2023-06-02,71.39,71.77,70.355,71.39,629268,70.7981149959681,71.1749644664607,69.7716960434422,70.7981149959681,634528.793917159,0.0,1.0
2023-06-05,72.98,73.05,70.46,70.46,797772,72.3749325172398,72.4443521565411,69.8758255023941,69.8758255023941,804441.517733113,0.0,1.0
2023-06-06,73.87,73.98,72.82,73.04,640991,73.2575536454989,73.3666416501151,72.2162590559798,72.4344350652124,646349.800310446,0.0,1.0
2023-06-07,75.58,75.77,73.195,73.71,799594,74.9533762627156,75.1418009979619,72.588149980808,73.0988801842388,806278.749981562,0.0,1.0
2023-06-08,74.05,75.74,73.88,75.4,704624,73.4360612894164,75.1120497239757,73.2674707368276,74.7748686187981,710514.783661468,0.0,1.0
2023-06-09,74.8,74.95,72.17,73.97,982232,74.1798431390729,74.3285995090042,71.5716481196108,73.3567245587864,990443.636585428,0.0,1.0
2023-06-12,76.43,77.0,74.53,76.5,1267488,75.7963290256596,76.3616032313986,73.9120816731966,75.8657486649609,1278084.42816808,0.0,1.0
2023-06-13,76.84,77.89,76.34,76.34,889103,76.2029297701385,77.2442243596576,75.7070752037009,75.7070752037009,896536.061357209,0.0,1.0
2023-06-14,74.87,77.46,74.39,76.97,814403,74.2492627783742,76.8177894325212,73.773242394594,76.3318519574123,821211.555891156,0.0,1.0
2023-06-15,75.34,75.7,71.55,74.81,1878610,74.7153660708256,75.0723813586607,70.9567884572281,74.1897602304016,1894315.51825409,0.0,1.0
2023-06-16,75.48,76.18,74.725,75.81,1553683,74.8542053494281,75.5484017424408,74.1054649541072,75.1814693632769,1566672.06996001,0.0,1.0
2023-06-20,75.39,75.74,73.64,74.73,759994,74.7649515274693,75.1120497239757,73.0294605449375,74.1104234997716,766347.686842932,0.0,1.0
2023-06-21,73.8,74.89,73.2,74.57,925054,73.1881340061976,74.2690969610317,72.5931085264724,73.9517500385116,932787.618198039,0.0,1.0
2023-06-22,73.51,73.95,73.285,73.68,463456,72.9005383576637,73.3368903761289,72.6774038027668,73.0691289102526,467330.57570649,0.0,1.0
2023-06-23,72.83,73.865,72.64,73.28,798893,72.2261761473085,73.2525950998345,72.0377514120622,72.6724452571024,805571.889495194,0.0,1.0
2023-06-26,73.29,73.62,72.08,72.71,508763,72.6823623484312,73.00962636228,71.482394297652,72.1071710513635,513016.350393911,0.0,1.0
2023-06-27,73.14,74.66,72.46,73.49,372821,72.5336059784999,74.0410038604703,71.8592437681447,72.8807041750062,375937.850767859,0.0,1.0
2023-06-28,72.3,73.16,72.11,73.13,460365,71.7005703068846,72.5534401611574,71.5121455716383,72.5236888871711,464213.73438928,0.0,1.0
2023-06-29,73.02,73.03,71.02,72.03,564929,72.4146008825548,72.4245179738836,70.4311826168042,71.4328088410083,569651.908278869,0.0,1.0
2023-06-30,73.92,74.7,73.64,73.64,609593,73.3071391021426,74.0806722257854,73.0294605449375,73.0294605449375,614689.307370378,0.0,1.0
2023-07-03,72.73,74.12,72.36,74.12,279599,72.127005234021,73.5054809287177,71.7600728548571,73.5054809287177,281936.498042875,0.0,1.0
2023-07-05,73.28,73.49,71.87,72.36,557716,72.6724452571024,72.8807041750062,71.2741353797482,71.7600728548571,562378.606298593,0.0,1.0
2023-07-06,73.38,73.73,72.09,72.57,863342,72.7716161703899,73.1187143668963,71.4923113889808,71.9683317727609,870559.694753314,0.0,1.0
2023-07-07,72.93,73.775,72.63,73.16,308436,72.3253470605961,73.1633412778757,72.0278343207335,72.5534401611574,311014.580561276,0.0,1.0
2023-07-10,74.21,75.37,72.99,73.15,530482,73.5947347506765,74.7451173448118,72.3848496085686,72.5435230698286,534916.925149161,0.0,1.0
2023-07-11,74.43,74.795,73.8,74.21,368187,73.812910759909,74.1748845934085,73.1881340061976,73.5947347506765,371265.109692496,0.0,1.0
2023-07-12,75.0,75.8096,74.87,75.14,387663,74.3781849656479,75.1810726796238,74.2492627783742,74.5170242442505,390903.932563404,0.0,1.0
2023-07-13,74.35,75.69,73.8,75.48,435457,73.733574029279,75.0624642673319,73.1881340061976,74.8542053494281,439097.499019153,0.0,1.0
2023-07-14,74.09,74.88,73.93,74.38,561558,73.4757296547314,74.2591798697029,73.3170561934714,73.7633253032653,566252.726111184,0.0,1.0
2023-07-17,73.48,74.11,72.29,74.11,604664,72.8707870836775,73.4955638373889,71.6906532155559,73.4955638373889,609719.100041835,0.0,1.0
2023-07-18,73.77,74.585,72.84,73.59,1145492,73.1583827322113,73.9666256755047,72.2360932386373,72.9798750882938,1155068.51961605,0.0,1.0
2023-07-19,75.77,75.9,73.15,73.78,761441,75.1418009979619,75.2707231852357,72.5435230698286,73.1682998235401,767806.78402378,0.0,1.0
2023-07-20,75.72,76.1266,74.3,76.0,725046,75.0922155413182,75.4954444747453,73.6839885726352,75.3698940985233,731107.51526291,0.0,1.0
2023-07-21,75.37,76.7,75.1,75.96,648429,74.7451173448118,76.064090491536,74.4773558789355,75.3302257332082,653849.983331283,0.0,1.0
2023-07-24,71.63,75.5075,71.395,75.26,1414410,71.0361251878582,74.8814773505822,70.8030735416325,74.6360293401955,1426234.72257348,0.0,1.0
2023-07-25,71.95,73.98,69.16,70.86,1741383,71.3534721103783,73.3666416501151,68.5866036296562,70.2725091555442,1755941.27579639,0.0,1.0
2023-07-26,70.79,71.76,69.06,71.68,1841104,70.2030895162429,71.165047375132,68.4874327163686,71.0857106445019,1856495.96133294,0.0,1.0
2023-07-27,69.87,71.57,69.25,71.33,1015192,69.2907171139976,70.9766226398856,68.6758574516149,70.7386124479956,1023679.18812708,0.0,1.0
2023-07-28,69.15,70.31,68.89,70.31,969451,68.5766865383274,69.7270691324628,68.3188421637798,69.7270691324628,977555.785121418,0.0,1.0
2023-07-31,68.72,69.4,67.77,69.15,829568,68.150251611191,68.8246138215462,67.2081279349595,68.5766865383274,836503.338024928,0.0,1.0
2023-08-01,70.17,71.45,68.9049,69.39,1741413,69.5882298538602,70.8576175439406,68.3336186298597,68.8146967302175,1755971.5266018,0.0,1.0
2023-08-02,70.95,73.28,69.7,69.9,1987331,70.361762977503,72.6724452571024,69.1221265614088,69.3204683879839,2003945.44541305,0.0,1.0
2023-08-03,67.52,71.794,67.04,71.64,1429717,66.9602006517407,71.1987654856497,66.4841802679605,71.0460422791869,1441669.69185285,0.0,1.0
2023-08-04,66.21,67.58,65.47,67.08,1185695,65.661061687674,67.0197031997132,64.9271969293463,66.5238486332755,1195607.62394339,0.0,1.0
2023-08-07,66.75,67.14,65.58,66.37,670436,66.1965846194267,66.583351181248,65.0362849339626,65.8197351489341,676040.96581845,0.0,1.0
2023-08-08,65.58,66.97,64.43,66.39,1034284,65.0362849339626,66.4147606286592,63.895819431156,65.8395693315916,1042930.80068876,0.0,1.0
2023-08-09,65.68,66.17,65.29,65.66,686436,65.1354558472501,65.621393322359,64.7486892854287,65.1156216645926,692174.728702746,0.0,1.0
2023-08-10,66.35,66.58,65.24,65.62,626595,65.7999009662766,66.0279940668379,64.699103828785,65.0759532992776,631833.447155302,0.0,1.0
2023-08-11,66.96,67.26,65.67,65.67,892120,66.4048435373305,66.7023562771931,65.1255387559213,65.1255387559213,899578.284021079,0.0,1.0
2023-08-14,68.61,68.67,66.1,66.76,1190344,68.0411636065747,68.1006661545473,65.5519736830577,66.2065017107554,1200295.49042145,0.0,1.0
2023-08-15,67.74,69.035,67.665,68.32,1077442,67.1783766609732,68.4626399880467,67.1039984760076,67.7535679580409,1086449.60934879,0.0,1.0
2023-08-16,65.7,67.49,65.69,67.33,630301,65.1552900299076,66.9304493777544,65.1453729385788,66.7717759164943,635570.429983377,0.0,1.0
2023-08-17,62.71,66.335,62.565,65.69,1259591,62.1900797226104,65.7850253292834,62.0462818983435,65.1453729385788,1270121.4078245,0.0,1.0
2023-08-18,62.23,63.46,62.04,62.3,813679,61.7140593388303,62.9338615722669,61.525634603584,61.7834789781316,820481.503120642,0.0,1.0
2023-08-21,62.32,62.925,61.62,62.43,830030,61.8033131607891,62.4032971861786,61.1091167677764,61.9124011654054,836969.200428211,0.0,1.0
2023-08-22,62.65,63.2,62.18,62.33,577761,62.1305771746379,62.6760171977193,61.6644738821865,61.8132302521178,582591.186112073,0.0,1.0
2023-08-23,62.51,63.34,62.25,62.97,349192,61.9917378960354,62.8148564763219,61.7338935214878,62.447924097158,352111.308068296,0.0,1.0
2023-08-24,61.92,62.78,61.525,62.43,576273,61.4066295076389,62.2594993619117,61.0149044001532,61.9124011654054,581090.746163834,0.0,1.0
2023-08-25,62.87,63.13,61.865,61.88,572521,62.3487531838705,62.6065975584181,61.3520855053308,61.3669611423239,577307.378767466,0.0,1.0
2023-08-28,63.8,63.915,63.04,63.04,593104,63.2710426774445,63.3850892277252,62.5173437364593,62.5173437364593,598062.456357932,0.0,1.0
2023-08-29,66.13,66.19,63.46,63.84,837682,65.581724957044,65.6412275050165,62.9338615722669,63.3107110427595,844685.172527626,0.0,1.0
2023-08-30,66.4,66.85,66.23,66.38,512243,65.8494864229203,66.2957555327142,65.6808958703315,65.8296522402628,516525.443821246,0.0,1.0
2023-08-31,65.6,67.01,65.58,66.54,419773,65.1057045732638,66.5050802355855,65.0858552730891,66.0386216814783,422959.999903117,0.05,1.0
2023-09-01,65.94,66.76,65.5,65.93,486703,65.443142676235,66.2569639834008,65.00645807239,65.4332180261476,490398.145742691,0.0,1.0
2023-09-05,63.95,65.49,63.69,65.49,897278,63.4681373088449,64.9965334223026,63.2100964065728,64.9965334223026,904090.312604832,0.0,1.0
2023-09-06,63.24,64.07,62.82,63.99,709674,62.7634871526403,63.5872331098935,62.34665184897,63.5078359091944,715061.985814343,0.0,1.0
2023-09-07,63.02,63.36,62.7,62.7,818446,62.5451448507178,62.882582953689,62.2275560479214,62.2275560479214,824659.804419784,0.0,1.0
2023-09-08,61.34,62.97,61.23,62.96,934242,60.8778036360367,62.4955216002809,60.7686324850754,62.4855969501935,941334.950626855,0.0,1.0
2023-09-11,62.25,62.35,61.02,61.23,1259190,61.7809467939889,61.8801932948628,60.5602148332402,60.7686324850754,1268750.02031576,0.0,1.0
2023-09-12,61.76,62.35,61.36,61.94,892329,61.2946389397069,61.8801932948628,60.8976529362114,61.4732826412799,899103.738814903,0.0,1.0
2023-09-13,64.46,64.83,61.26,61.36,1449529,63.9742944633016,64.341506516535,60.7984064353375,60.8976529362114,1460534.1117689,0.0,1.0
2023-09-14,67.45,67.86,64.73,64.98,2168451,66.9417648394306,67.3486754930135,64.2422600156611,64.4903762678458,2184914.31023413,0.0,1.0
2023-09-15,66.43,68.98,66.02,67.38,2862716,65.929450530517,68.4602363028009,65.5225398769341,66.8722922888189,2884450.30786318,0.0,1.0
2023-09-18,65.01,66.76,64.745,66.47,714478,64.520150218108,66.2569639834008,64.2571469907922,65.9691491308666,719902.458735504,0.0,1.0
2023-09-19,65.32,65.695,64.77,65.03,611466,64.827814370817,65.199988749094,64.2819586160107,64.5399995182827,616108.371192904,0.0,1.0
2023-09-20,64.16,66.195,64.05,65.86,486904,63.67655496068,65.6962212534634,63.5673838097187,65.3637454755359,490600.671774571,0.0,1.0
2023-09-21,62.18,63.76,62.13,63.76,930080,61.7114742433772,63.2795689571845,61.6618509929403,63.2795689571845,937141.351897074,0.0,1.0
2023-09-22,62.21,63.05,61.92,62.29,944586,61.7412481936394,62.57491880098,61.4534333411051,61.8206453943385,951757.484327208,0.0,1.0
2023-09-25,62.86,63.12,61.82,61.82,732059,62.3863504493196,62.6443913515917,61.3541868402313,61.3541868402313,737616.937175748,0.0,1.0
2023-09-26,61.35,63.17,61.28,62.79,659777,60.887728286124,62.6940146020286,60.8182557355123,62.3168778987079,664786.157890285,0.0,1.0
2023-09-27,62.27,62.63,60.82,61.66,671792,61.8007960941637,62.1580834973097,60.3617218314925,61.1953924388331,676892.37815418,0.0,1.0
2023-09-28,62.43,63.5,62.05,62.27,496191,61.9595904955619,63.0215280549124,61.5824537922412,61.8007960941637,499958.180521204,0.0,1.0
2023-09-29,62.3,63.41,62.07,62.97,631004,61.8305700444259,62.9322062041259,61.602303092416,62.4955216002809,635794.707565436,0.0,1.0
2023-10-02,62.17,62.45,61.06,62.09,597451,61.7015495932898,61.9794397957367,60.5999134335898,61.6221523925907,601986.96653219,0.0,1.0
2023-10-03,61.1,62.46,60.96,61.81,513181,60.6396120339393,61.9893644458241,60.5006669327159,61.3442621901439,517077.171972188,0.0,1.0
2023-10-04,62.77,62.87,61.11,61.36,506787,62.2970285985331,62.396275099407,60.6495366840267,60.8976529362114,510634.627455555,0.0,1.0
2023-10-05,62.29,63.18,61.35,62.85,444417,61.8206453943385,62.703939252116,60.887728286124,62.3764257992322,447791.10204073,0.0,1.0
2023-10-06,62.78,63.205,61.99,61.99,458769,62.3069532486205,62.7287508773345,61.5229058917169,61.5229058917169,462252.065272309,0.0,1.0
2023-10-09,63.19,63.42,61.92,62.49,353306,62.7138639022034,62.9421308542133,61.4534333411051,62.0191383960862,355988.369251406,0.0,1.0
2023-10-10,64.17,64.545,62.9,63.39,530028,63.6864796107674,64.0586539890444,62.4260490496691,62.9123569039511,534052.077738799,0.0,1.0
2023-10-11,63.99,64.645,63.31,64.44,405661,63.5078359091944,64.1579004899183,62.832959703252,63.9544451631269,408740.858799156,0.0,1.0
2023-10-12,61.72,64.13,60.76,63.55,838321,61.2549403393574,63.6467810104178,60.3021739309682,63.0711513053493,844685.69936318,0.0,1.0
2023-10-13,61.97,62.35,60.78,61.45,375374,61.5030565915421,61.8801932948628,60.3220232311429,60.9869747869979,378223.913885915,0.0,1.0
2023-10-16,62.58,63.39,61.8,62.41,503994,62.1084602468727,62.9123569039511,61.3343375400565,61.9397411953871,507820.422445396,0.0,1.0
2023-10-17,62.67,63.36,61.73,61.96,836189,62.1977820976592,62.882582953689,61.2648649894448,61.4931319414547,842537.512796171,0.0,1.0
2023-10-18,60.17,61.96,59.96,61.96,559102,59.7166195758123,61.4931319414547,59.5082019239771,61.4931319414547,563346.813315368,0.0,1.0
2023-10-19,59.65,60.74,59.435,60.39,1050490,59.2005377712681,60.2823246307934,58.9871577943893,59.9349618777348,1058465.52850761,0.0,1.0
2023-10-20,59.57,60.4354,59.4,59.77,711058,59.121140570569,59.9800197891316,58.9524215190834,59.3196335723168,716456.493416943,0.0,1.0
2023-10-23,59.64,60.19,58.8,59.24,543549,59.1906131211807,59.7364688759871,58.3569425138402,58.7936271176852,547675.7318535,0.0,1.0
2023-10-24,58.8,60.41,58.24,59.35,729944,58.3569425138402,59.9548111779096,57.8011621089464,58.9027982686465,735485.879676111,0.0,1.0
2023-10-25,57.53,58.2675,56.46,58.24,884036,57.0965119527419,57.8284548966868,56.0345743933914,57.8011621089464,890747.776713489,0.0,1.0
2023-10-26,57.72,58.03,56.64,57.47,610238,57.2850803044023,57.5927444571113,56.2132180949644,57.0369640522176,614871.047973257,0.0,1.0
2023-10-27,57.36,58.52,57.11,57.97,660880,56.9277929012563,58.0790523113933,56.6796766490716,57.533196556587,665897.532085131,0.0,1.0
2023-10-30,54.91,58.255,53.79,57.71,1877572,54.4962536298463,57.8160490840775,53.3846928200589,57.2751556543149,1891826.89915286,0.0,1.0
2023-10-31,57.0,57.36,55.72,55.84,1069877,56.5705054981104,56.9277929012563,55.3001502869247,55.4192460879734,1077999.71845818,0.0,1.0
2023-11-01,57.01,57.255,55.915,56.8,943062,56.5804301481977,56.8235840753387,55.4936809636288,56.3720124963626,950221.913816832,0.0,1.0
2023-11-02,56.41,60.53,55.12,60.05,1747534,55.9849511429545,60.0739069789582,54.7046712816814,59.5975237747636,1760801.62485603,0.0,1.0
2023-11-03,58.82,59.48,56.5,56.5,983983,58.3767918140149,59.0318187197825,56.074272993741,56.074272993741,991453.594167963,0.0,1.0
2023-11-06,56.15,59.34,55.98,58.71,899436,55.7269102406824,58.8928736185591,55.5581911891968,58.2676206630537,906264.696569001,0.0,1.0
2023-11-07,58.26,58.63,56.08,56.22,785007,57.8210114091212,58.1882234623546,55.6574376900707,55.7963827912941,790966.928897156,0.0,1.0
2023-11-08,57.72,58.88,57.59,58.19,858259,57.2850803044023,58.4363397145393,57.1560598532662,57.7515388585095,864775.072615077,0.0,1.0
2023-11-09,57.24,58.58,57.13,58.04,709203,56.8086971002077,58.1386002119176,56.6995259492464,57.6026691071987,714587.409888892,0.0,1.0
2023-11-10,57.81,58.25,55.835,57.09,870672,57.3744021551888,57.8110867590338,55.4142837629297,56.6598273488968,877282.314573939,0.0,1.0
2023-11-13,57.68,58.065,57.23,57.61,579016,57.2453817040527,57.6274807324171,56.7987724501203,57.175909153441,583412.004354503,0.0,1.0
2023-11-14,61.65,62.02,59.29,59.29,1015306,61.1854677887457,61.552679841979,58.8432503681222,58.8432503681222,1023014.40459876,0.0,1.0
2023-11-15,61.99,63.51,61.47,61.47,1031081,61.5229058917169,63.0314527049998,61.0068240871727,61.0068240871727,1038909.17152867,0.0,1.0
2023-11-16,61.47,62.68,61.09,61.86,623745,61.0068240871727,62.2077067477466,60.629687383852,61.3938854405808,628480.595797179,0.0,1.0
2023-11-17,61.28,62.0,60.79,61.81,717636,60.8182557355123,61.5328305418042,60.3319478812303,61.3442621901439,723084.434898083,0.0,1.0
2023-11-20,61.28,61.77,60.98,61.54,639473,60.8182557355123,61.3045635897943,60.5205162328907,61.0762966377844,644328.00589377,0.0,1.0
2023-11-21,64.6,65.17,61.57,61.77,1468458,64.1132395645251,64.6789446195062,61.1060705880466,61.3045635897943,1479606.82449259,0.0,1.0
2023-11-22,65.05,65.74,64.7,64.98,723919,64.5598488184575,65.2446496744873,64.2124860653989,64.4903762678458,729415.136680692,0.0,1.0
2023-11-24,65.77,65.96,64.72,64.87,529197,65.2744236247494,65.4629919764098,64.2323353655737,64.3812051168845,533214.768621921,0.0,1.0
2023-11-27,64.6,65.555,64.31,65.04,653800,64.1132395645251,65.0610436478706,63.8254247119908,64.5499241683701,658763.779320388,0.0,1.0
2023-11-28,64.16,65.03,63.92,64.51,579935,63.67655496068,64.5399995182827,63.4383633585827,64.0239177137386,584337.981584842,0.0,1.0
2023-11-29,65.15,65.98,64.66,64.73,820322,64.6590953193314,65.4828412765846,64.1727874650494,64.2422600156611,826550.047384001,0.0,1.0
2023-11-30,65.09,65.96,64.325,65.17,755845,64.649170669244,65.5132784965945,63.8893517176082,64.7286288602647,760998.950809516,0.05,1.0
2023-12-01,66.06,66.15,64.42,64.84,669439,65.6126012353704,65.7019917002687,63.9837083194454,64.4008638223042,674003.766157044,0.0,1.0
2023-12-04,66.37,66.535,65.49,65.63,600326,65.9205017255757,66.084384244556,65.0464616243477,65.1855134586339,604419.498896829,0.0,1.0
2023-12-05,65.8,66.96,65.08,66.0,757016,65.354362114553,66.5065058843536,64.6392383953664,65.5530075921048,762177.935616451,0.0,1.0
2023-12-06,67.96,68.155,66.0,66.1,980936,67.4997332721128,67.6934126127259,65.5530075921048,65.6523303308808,987624.799808536,0.0,1.0
2023-12-07,68.8,69.83,67.39,67.84,1401824,68.3340442778305,69.3570684872224,66.9335936610901,67.3805459855817,1411382.74807612,0.0,1.0
2023-12-08,67.97,69.725,67.78,68.41,782576,67.5096655459904,69.2527796115077,67.3209523423162,67.9466855966044,787912.223972782,0.0,1.0
2023-12-11,69.24,69.49,68.05,68.2,482613,68.7710643284445,69.0193711753843,67.5891237370111,67.738107845175,485903.838283025,0.0,1.0
2023-12-12,68.9,69.58,67.65,69.58,591668,68.4333670166064,69.1087616402827,67.1918327819075,69.1087616402827,595702.461784578,0.0,1.0
2023-12-13,72.46,72.58,69.0,69.13,1025071,71.9692565170291,72.0884438035602,68.5326897553823,68.661809315791,1032060.74725011,0.0,1.0
2023-12-14,73.74,75.19,72.86,73.49,1288616,73.2405875733608,74.6807672856116,72.3665474721327,72.992280726421,1297402.80612606,0.0,1.0
2023-12-15,73.36,74.29,71.82,73.74,1927788,72.8631611660123,73.7868626366283,71.3335909888632,73.2405875733608,1940933.18786679,0.0,1.0
2023-12-18,73.52,74.32,72.97,73.88,816339,73.0220775480538,73.8166594582611,72.4758024847862,73.3796394076471,821905.446890419,0.0,1.0
2023-12-19,74.64,74.83,73.67,73.7,811659,74.134492222344,74.3232054260183,73.1710616562176,73.2008584778504,817193.534937852,0.0,1.0
2023-12-20,72.76,75.27,72.73,74.67,539969,72.2672247333568,74.7602254766323,72.237427911724,74.1642890439768,543650.936990604,0.0,1.0
2023-12-21,73.95,74.11,73.11,73.69,879178,73.4491653247902,73.6080817068317,72.6148543190725,73.1909262039728,885172.933041574,0.0,1.0
2023-12-22,73.72,74.85,73.35,74.57,592760,73.2207230256056,74.3430699737735,72.8532288921347,74.0649663052009,596801.907906844,0.0,1.0
2023-12-26,73.58,74.37,73.11,74.37,337194,73.0816711913193,73.8663208276491,72.6148543190725,73.8663208276491,339493.256182503,0.0,1.0
2023-12-27,73.63,73.97,73.2639,73.91,367535,73.1313325607073,73.4690298725454,72.7677120140487,73.4094362292798,370041.145189523,0.0,1.0
2023-12-28,73.8,74.32,73.685,73.9,534093,73.3001812166263,73.8166594582611,73.185960067034,73.3995039554023,537734.86976127,0.0,1.0
2023-12-29,73.48,74.06,73.17,73.69,474374,72.9823484525434,73.5584203374437,72.6744479623381,73.1909262039728,477608.65824516,0.0,1.0
2024-01-02,72.3,73.85,72.09,72.7,693694,71.8103401349876,73.3498425860143,71.6017623835582,72.2076310900913,698424.15598814,0.0,1.0
2024-01-03,69.21,71.8,68.72,71.8,585324,68.7412675068118,71.313726441108,68.2545860868098,71.313726441108,589315.203359986,0.0,1.0
2024-01-04,70.38,70.88,69.095,69.13,943783,69.90334355049,70.3999572443696,68.6270463572195,68.661809315791,950218.461181667,0.0,1.0
2024-01-05,69.43,70.47,68.97,69.8,520947,68.9597775321188,69.9927340153883,68.5028929337496,69.3272716655897,524499.229904762,0.0,1.0
2024-01-08,72.54,72.66,68.81,69.46,1445891,72.0487147080498,72.1679019945809,68.3439765517081,68.9895743537516,1455750.23183976,0.0,1.0
2024-01-09,71.6,73.3299,71.23,71.51,1100680,71.1150809635562,72.8332650216407,70.7475868300853,71.0256904986579,1108185.3093915,0.0,1.0
2024-01-10,71.86,71.95,70.84,71.86,591612,71.3733200843735,71.4627105492719,70.3602281488592,71.3733200843735,595646.079932155,0.0,1.0
2024-01-11,71.38,72.08,70.805,71.89,591730,70.8965709382492,71.5918301096806,70.3254651902876,71.4031169060063,595764.884549761,0.0,1.0
2024-01-12,71.24,72.41,70.92,71.89,397042,70.7575191039629,71.9195951476411,70.4396863398799,71.4031169060063,399749.347322945,0.0,1.0
2024-01-16,70.92,71.615,70.3,70.64,741906,70.4396863398799,71.1299793743726,69.8238853594693,70.1615826713074,746964.903649935,0.0,1.0
2024-01-17,69.7,71.305,69.13,70.33,692154,69.2279489268138,70.8220788841672,68.661809315791,69.853682181102,696873.655046483,0.0,1.0
2024-01-18,71.5,71.67,69.92,70.23,497301,71.0157582247803,71.1846068806993,69.4464589521208,69.7543594423261,500691.992718775,0.0,1.0
2024-01-19,71.94,72.44,70.8625,71.36,1818799,71.4527782753943,71.9493919692739,70.3825757650838,70.876706390494,1831201.01440559,0.0,1.0
2024-01-22,72.9,73.385,72.28,72.5,536274,72.4062765676431,72.8879918507063,71.7904755872324,72.0089856125394,539930.741549421,0.0,1.0
2024-01-23,71.93,73.17,71.71,73.14,408384,71.4428460015167,72.6744479623381,71.2243359762097,72.6446511407053,411168.686076369,0.0,1.0
2024-01-24,71.53,72.73,71.02,72.73,372996,71.045555046413,72.237427911724,70.5390090786559,72.237427911724,375539.382619646,0.0,1.0
2024-01-25,71.66,73.14,71.2,72.84,281301,71.1746746068217,72.6446511407053,70.7177900084525,72.3466829243775,283219.133369497,0.0,1.0
2024-01-26,71.97,73.06,71.9,72.89,421111,71.4825750970271,72.5651929496846,71.4130491798839,72.3963442937655,423982.468858491,0.0,1.0
2024-01-29,73.14,73.37,71.785,72.04,334756,72.6446511407053,72.8730934398899,71.2988280302916,71.5521010141702,337038.631964477,0.0,1.0
2024-01-30,73.38,73.87,72.7,72.87,484384,72.8830257137675,73.3697071337695,72.2076310900913,72.3764797460103,487686.91436593,0.0,1.0
2024-01-31,71.51,73.795,71.47,73.34,733561,71.0256904986579,73.2952150796875,70.9859614031475,72.8432966182571,738563.000819981,0.0,1.0
2024-02-01,72.58,72.77,71.21,71.77,603129,72.0884438035602,72.2771570072344,70.7277222823301,71.2839296194752,607241.611974402,0.0,1.0
2024-02-02,72.16,72.75,70.46,71.91,565585,71.6712883007013,72.2572924594792,69.9828017415107,71.4229814537615,569441.607199359,0.0,1.0
2024-02-05,71.81,72.46,71.32,71.87,489470,71.3236587149856,71.9692565170291,70.8369772949836,71.3832523582512,492807.594748571,0.0,1.0
2024-02-06,73.88,74.17,71.15,71.69,1109489,73.3796394076471,73.6676753500972,70.6681286390645,71.2044714284545,1117054.37614153,0.0,1.0
2024-02-07,70.7,74.88,70.55,74.5,866347,70.2211763145729,74.3728667954062,70.072192206409,73.9954403880577,872254.441104951,0.0,1.0
2024-02-08,70.95,71.29,70.03,70.72,717943,70.4694831615127,70.8071804733508,69.5557139647743,70.2410408623281,722838.504906477,0.0,1.0
2024-02-09,70.45,71.56,70.14,70.86,803249,69.9728694676331,71.0753518680458,69.6649689774278,70.3800926966144,808726.188886336,0.0,1.0
2024-02-12,70.6,70.6,68.66,70.0,1737651,70.121853575797,70.121853575797,68.1949924435442,69.5259171431415,1749499.68296821,0.0,1.0
2024-02-13,76.79,79.94,74.5737,74.67,2923551,76.2699311060262,79.3985973774676,74.0686412465356,74.1642890439768,2943486.08992335,0.0,1.0
2024-02-14,80.05,80.55,78.5,78.79,1676490,79.5078523901211,80.0044660840007,77.9683499390944,78.2563858815446,1687921.63875218,0.0,1.0
2024-02-15,80.1,80.49,78.51,80.46,830680,79.5575137595091,79.9448724407351,77.978282212972,79.9150756191024,836344.2352049,0.0,1.0
2024-02-16,81.82,82.28,79.4,79.85,1115119,81.2658648664548,81.722749464824,78.8622545880777,79.3092069125693,1122722.76594772,0.0,1.0
2024-02-20,81.1,81.72,80.165,81.39,799867,80.5507411472682,81.1665421276789,79.6220735397134,80.8387770897184,805321.127727451,0.0,1.0
2024-02-21,81.92,82.04,79.956,80.56,839223,81.3651876052307,81.4843748917619,79.4144890156717,80.0143983578783,844945.488155924,0.0,1.0
2024-02-22,83.74,83.84,81.77,82.74,1187890,83.1728614509524,83.2721841897283,81.2162034970669,82.1796340631933,1195989.97635377,0.0,1.0
2024-02-23,84.67,84.875,83.725,84.13,840451,84.0965629215684,84.3001745360591,83.157963040136,83.5602201321785,846181.861634076,0.0,1.0
2024-02-26,83.6,84.876,83.21,84.34,788986,83.0338096166661,84.3011677634468,82.6464509354401,83.7687978836079,794365.932437731,0.0,1.0
2024-02-27,83.7,84.29,83.0494,83.6,559922,83.1331323554421,83.71913651422,82.486938616966,83.0338096166661,563739.992372994,0.0,1.0
2024-02-28,86.48,87.25,84.13,84.18,1433649,85.8943044934125,86.6590895819871,83.5602201321785,83.6098815015665,1443424.75617238,0.0,1.0
2024-02-29,86.54,88.925,85.86,86.9,2687003,86.0035595060661,88.3737754688806,85.3277746613223,86.3613279532833,2703762.97161978,0.05,1.0
2024-03-01,88.33,88.9,86.06,86.81,955605,87.7824637297298,88.3489304378238,85.5265349097763,86.271885841479,961565.511648004,0.0,1.0
2024-03-04,90.05,90.7,88.36,88.36,830874,89.4918018664346,90.1377726739102,87.8122777669979,87.8122777669979,836056.511764823,0.0,1.0
2024-03-05,90.17,90.9,88.76,90.04,956501,89.611058015507,90.3365329223643,88.209798263906,89.4818638540119,962467.100378114,0.0,1.0
2024-03-06,90.53,91.41,89.79,90.55,718057,89.9688264627243,90.8433715559221,89.2334135434443,89.9887024875697,722535.824527321,0.0,1.0
2024-03-07,92.19,92.83,90.9,90.9,729940,91.6185365248929,92.2545693199458,90.3365329223643,90.3365329223643,734492.943812919,0.0,1.0
2024-03-08,91.16,93.0,91.14,92.5,567509,90.5949212453545,92.4235155311318,90.5750452205091,91.9266149099966,571048.793120429,0.0,1.0
2024-03-11,91.56,91.64,90.3,90.96,669408,90.9924417422626,91.0719458416442,89.7402521770021,90.3961609969005,673583.380184561,0.0,1.0
2024-03-12,92.72,93.08,91.81,91.86,644801,92.1452511832961,92.5030196305134,91.2408920528302,91.2905821149437,648822.895941466,0.0,1.0
2024-03-13,92.6,94.23,92.1,92.7,582808,92.0259950342237,93.6458910591242,91.5290944130885,92.1253751584507,586443.21943957,0.0,1.0
2024-03-14,91.83,92.86,90.6684,92.84,794716,91.2607680776756,92.2843833572139,90.1063685546545,92.2645073323685,799672.979060235,0.0,1.0
2024-03-15,92.1,93.29,91.0,91.21,1353594,91.5290944130885,92.7117178913901,90.4359130465913,90.644611307468,1362036.9369914,0.0,1.0
2024-03-18,92.02,93.22,91.74,92.76,649513,91.4495903137069,92.6421518044312,91.1713259658713,92.1850032329869,653564.286673919,0.0,1.0
2024-03-19,92.0,92.74,90.84,92.08,521690,91.4297142888615,92.1651272081415,90.2769048478281,91.5092183882431,524944.000681921,0.0,1.0
2024-03-20,92.97,93.09,91.5101,92.17,545567,92.3937014938637,92.5129576429361,90.9428510602733,91.5986605000475,548969.931606957,0.0,1.0
2024-03-21,94.27,94.86,93.355,93.59,429582,93.685643108815,94.2719858417544,92.7763149721377,93.0098582640712,432261.484216567,0.0,1.0
2024-03-22,93.9,94.6,92.55,94.6,494606,93.317936649175,94.0135975187641,91.9763049721102,94.0135975187641,497691.066344539,0.0,1.0
2024-03-25,93.07,94.64,92.66,94.15,586134,92.4930816180907,94.0533495684549,92.0856231087599,93.5663869597425,589789.965105134,0.0,1.0
2024-03-26,92.4,93.45,92.15,92.99,442881,91.8272347857696,92.8707260901534,91.5787844752021,92.413577518709,445643.435691714,0.0,1.0
2024-03-27,93.86,93.86,92.56,93.43,327350,93.2781845994842,93.2781845994842,91.9862429845329,92.850850065308,329391.82009091,0.0,1.0
2024-03-28,93.94,94.52,93.15,94.04,438700,93.3576886988658,93.9340934193825,92.5725857174723,93.4570688230928,441436.357030341,0.0,1.0
2024-04-01,92.93,94.35,92.575,93.99,399728,92.3539494441729,93.7651472081966,92.0011500031669,93.4073787609793,402221.272220251,0.0,1.0
2024-04-02,90.91,92.93,90.41,92.93,480525,90.346470934787,92.3539494441729,89.8495703136519,92.3539494441729,483522.23720539,0.0,1.0
2024-04-03,91.0,91.48,90.5,90.5,534987,90.4359130465913,90.912937642881,89.9390124254562,89.9390124254562,538323.939682223,0.0,1.0
2024-04-04,89.77,91.8611,89.68,91.59,343672,89.2135375185989,91.2916752963102,89.1240954067946,91.0222557795307,345815.627292755,0.0,1.0
2024-04-05,90.42,91.465,89.34,89.77,533746,89.8595083260746,90.898030624247,88.7862029844227,89.2135375185989,537075.199041524,0.0,1.0
2024-04-08,90.23,91.34,89.57,90.54,666965,89.6706860900432,90.7738054689632,89.0147772701448,89.978764475147,671125.142162621,0.0,1.0
2024-04-09,90.02,90.715,89.28,90.5,510945,89.4619878291665,90.1526796925443,88.7265749098865,89.9390124254562,514131.979582557,0.0,1.0
2024-04-10,88.53,89.41,87.7937,88.21,469728,87.9812239781838,88.8557690713816,87.2494881235002,87.6632075806573,472657.891760083,0.0,1.0
2024-04-11,90.28,90.56,88.88,89.53,473261,89.7203761521567,89.9986404999924,88.3290544129784,88.9750252204541,476212.928572,0.0,1.0
2024-04-12,87.58,90.03,87.21,89.47,545504,87.0371127980271,89.4719258415892,86.6694063383871,88.9153971459178,548906.538649372,0.0,1.0
2024-04-15,85.75,88.51,85.1,88.26,572961,85.2184565246726,87.9613479533384,84.5724857171969,87.7128976427709,576534.799545159,0.0,1.0
2024-04-16,83.89,85.82,83.761,85.82,819517,83.3699862140499,85.2880226116315,83.2417858537971,85.2880226116315,824628.673363197,0.0,1.0
2024-04-17,82.94,84.9,82.67,84.9,695720,82.4258750338932,84.3737254687429,82.1575486984802,84.3737254687429,700059.499232161,0.0,1.0
2024-04-18,78.56,80.9,77.12,79.442,2217800,78.0730255927496,80.3985204996619,76.6419518038804,78.9495582884319,2231633.35450625,0.0,1.0
2024-04-19,77.76,79.45,77.28,79.1,1313663,77.2779845989334,78.9575086983701,76.8009600026437,78.6096782635755,1321856.87049362,0.0,1.0
2024-04-22,78.05,80.64,77.08,80.64,811225,77.5661869591918,80.1401321766717,76.6021997541896,80.1401321766717,816284.952659993,0.0,1.0
2024-04-23,82.46,83.315,79.68,79.94,1083554,81.9488504376035,82.7985504997445,79.1860829840923,79.4444713070825,1090312.58355517,0.0,1.0
2024-04-24,82.2,83.18,81.72,82.16,987514,81.6904621146132,82.6643873320381,81.2134375183235,81.6507100649224,993673.541546526,0.0,1.0
2024-04-25,80.59,81.495,79.99,80.97,1091983,80.0904421145582,80.9898322388127,79.494161369196,80.4680865866208,1098794.15878519,0.0,1.0
2024-04-26,80.97,81.96,80.09,80.6,488537,80.4680865866208,81.4519498164684,79.593541493423,80.1003801269809,491584.211430436,0.0,1.0
2024-04-29,81.26,82.035,80.91,81.21,982737,80.7562889468792,81.5264849096386,80.4084585120846,80.7065988847657,988866.745381643,0.0,1.0
2024-04-30,78.01,81.065,77.96,80.82,1227919,77.526434909501,80.5624977046365,77.4767448473874,80.3190164002803,1235578.04898185,0.0,1.0
2024-05-01,79.03,80.015,78.02,78.02,1435759,78.5401121766166,79.5190064002528,77.5363729219237,77.5363729219237,1444714.43476983,0.0,1.0
2024-05-02,70.09,74.86,68.89,74.86,3340204,69.6555290707207,74.3959609963497,68.4629675799964,74.3959609963497,3361038.26190603,0.0,1.0
2024-05-03,70.045,71.97,69.7,70.71,1959846,69.6108080148185,71.5238754061887,69.2679465862353,70.2716858409282,1972070.38655228,0.0,1.0
2024-05-06,72.52,72.74,69.88,70.49,1791882,72.0704660894374,72.2891023627368,69.4468308098439,70.0530495676288,1803058.72420388,0.0,1.0
2024-05-07,74.33,74.55,71.25,72.51,1850934,73.8692463379465,74.0878826112459,70.8083385117542,72.0605280770147,1862479.05644768,0.0,1.0
2024-05-08,73.7,74.92,73.29,73.93,1502994,73.2431515553162,74.4555890708859,72.8356930459855,73.4717258410384,1512368.80783784,0.0,1.0
2024-05-09,76.21,76.29,73.7,73.7,1205145,75.7375926734145,75.8170967727962,73.2431515553162,73.2431515553162,1212661.99793328,0.0,1.0
2024-05-10,75.71,76.89,75.06,76.24,1007291,75.2406920522794,76.4133775181583,74.5947212448038,75.7674067106826,1013573.89904137,0.0,1.0
2024-05-13,74.24,76.29,73.85,75.62,832436,73.7798042261422,75.8170967727962,73.3922217416568,75.1512499404751,837628.254617983,0.0,1.0
2024-05-14,75.67,75.76,74.295,74.81,1077600,75.2009400025886,75.2903821143929,73.834463294467,74.3462709342362,1084321.4459446,0.0,1.0
2024-05-15,77.51,78.11,76.36,76.77,827659,77.0295342883658,77.625815033728,75.8866628597551,76.2941213690859,832821.458453102,0.0,1.0
2024-05-16,75.82,77.82,75.3248,77.2,1498703,75.3500101889291,77.3376126734696,74.8578798137569,76.7214559032621,1508051.04306005,0.0,1.0
2024-05-17,75.07,79.78,70.66,75.65,2025757,74.6046592572265,79.2854631083193,70.2219957788147,75.1810639777432,2038392.50127357,0.0,1.0
2024-05-20,76.47,77.12,74.57,74.84,1085063,75.9959809964048,76.6419518038804,74.1077586360913,74.3760849715043,1091830.99582497,0.0,1.0
2024-05-21,76.4,76.58,75.09,76.25,933237,75.9264149094459,76.1052991330545,74.6245352820719,75.7773447231053,939057.992992762,0.0,1.0
2024-05-22,78.29,78.94,76.49,76.49,1175700,77.8046992573366,78.4506700648123,76.0158570212502,76.0158570212502,1183033.33704256,0.0,1.0
2024-05-23,76.7,78.59,76.195,78.33,853813,76.224555282127,78.1028396300177,75.7226856547805,77.8444513070274,859138.591988025,0.0,1.0
2024-05-24,77.25,77.79,76.64,77.29,773186,76.7711459653756,77.3077986362015,76.1649272075907,76.8108980150664,778008.687364626,0.0,1.0
2024-05-28,75.86,77.61,75.48,77.61,556346,75.38976223862,77.1289144125929,75.0121177665573,77.1289144125929,559816.164778669,0.0,1.0
2024-05-29,72.55,74.32,71.83,74.01,767762,72.1002801267055,73.8593083255238,71.3847432322709,73.55122994042,772550.855587711,0.0,1.0
2024-05-30,65.54,68.0,64.75,65.5,5985818,65.1337334183911,67.5784844743759,64.3486304369977,65.0939813687003,6023154.07286676,0.0,1.0
2024-05-31,65.51,66.47,64.82,66.01,2020886,65.103919381123,66.0579685737025,64.4181965239566,65.6008200022581,2033491.11879102,0.0,1.0
2024-06-03,64.51,66.88,64.46,65.78,2016113,64.1598082009663,66.5169426830046,64.1100796253959,65.4229140204552,2027117.1824987,0.05,1.0
2024-06-04,63.68,64.93,63.09,64.69,1604666,63.3343138464972,64.5775282357579,62.7475166547661,64.3388310730198,1613424.45625392,0.0,1.0
2024-06-05,63.57,64.64,63.24,63.8,1247933,63.2249109802422,64.2891024974494,62.8967023814774,63.4536624278662,1254744.36547314,0.0,1.0
2024-06-06,64.95,65.28,63.2,63.44,1688224,64.5974196659861,64.9256282647509,62.8569195210211,63.0956166837591,1697438.52567127,0.0,1.0
2024-06-07,64.7,66.23,64.09,64.24,1948488,64.3487767881339,65.870471200589,63.7420881661747,63.891273892886,1959123.07727421,0.0,1.0
2024-06-10,64.94,65.14,63.44,63.82,1276360,64.587473950872,64.7863882531537,63.0956166837591,63.4735538580944,1283326.52339132,0.0,1.0
2024-06-11,64.53,65.02,63.48,64.71,771393,64.1796996311945,64.6670396717847,63.1353995442155,64.358722503248,775603.353958445,0.0,1.0
2024-06-12,66.21,66.38,64.36,65.71,1130410,65.8505797703609,66.0196569273003,64.010622474255,65.3532940146566,1136579.91108056,0.0,1.0
2024-06-13,65.09,66.49,64.63,66.0,1139453,64.7366596775833,66.1290597935552,64.2791567823353,65.6417197529651,1145672.26884093,0.0,1.0
2024-06-14,64.53,65.48,63.31,64.7,771895,64.1796996311945,65.1245425670326,62.966322387276,64.3487767881339,776108.093933642,0.0,1.0
2024-06-17,64.85,65.978,64.62,65.01,876297,64.4979625148452,65.6198391797141,64.2692110672212,64.6570939566706,881079.932360967,0.0,1.0
2024-06-18,66.79,66.84,64.66,64.66,1263532,66.4274312469778,66.4771598225482,64.3089939276776,64.3089939276776,1270428.50665461,0.0,1.0
2024-06-20,66.54,67.41,65.5776,66.35,1309219,66.1787883691257,67.0440655840511,65.2216127465461,65.989819781958,1316364.87168813,0.0,1.0
2024-06-21,66.02,67.08,65.73,66.69,1591703,65.6616111831932,66.7158569852863,65.3731854448848,66.327974095837,1600390.7026713,0.0,1.0
2024-06-24,65.42,66.75,65.25,66.05,581931,65.0648682763481,66.3876483865215,64.8957911194086,65.6914483285355,585107.248020648,0.0,1.0
2024-06-25,64.93,65.82,64.58,65.52,1024536,64.5775282357579,65.4626968809115,64.2294282067649,65.1643254274889,1030128.03830365,0.0,1.0
2024-06-26,65.3,65.76,64.41,64.75,414832,64.9455196949791,65.403022590227,64.0603510498254,64.3985053637044,417096.201973948,0.0,1.0
2024-06-27,64.2,65.29,63.79,65.05,921808,63.8514910324296,64.935573979865,63.4437167127521,64.6968768171269,926839.33676573,0.0,1.0
2024-06-28,63.81,65.08,63.31,64.46,1727085,63.4636081429803,64.7267139624692,62.966322387276,64.1100796253959,1736511.63359185,0.0,1.0
2024-07-01,62.33,64.415,61.67,64.14,1165132,61.9916423060956,64.0653239073825,61.335225108566,63.7918167417451,1171491.42785106,0.0,1.0
2024-07-02,61.64,62.92,61.59,62.33,798628,61.3053879632237,62.5784394978267,61.2556593876533,61.9916423060956,802987.005800059,0.0,1.0
2024-07-03,61.83,62.31,61.29,62.23,662956,61.4943565503914,61.9717508758675,60.9572879342307,61.8921851549548,666574.492025303,0.0,1.0
2024-07-05,61.65,62.36,61.21,62.01,860761,61.3153336783378,62.0214794514379,60.877722213318,61.6733794224449,865459.135040926,0.0,1.0
2024-07-08,62.2,62.64,61.33,61.65,872167,61.8623480096125,62.2999594746323,60.9970707946871,61.3153336783378,876927.390333948,0.0,1.0
2024-07-09,61.21,62.69,60.46,62.37,917680,60.877722213318,62.3496880502027,60.1317935797616,62.031425166552,922688.805654947,0.0,1.0
2024-07-10,61.25,61.75,60.87,61.55,458369,60.9175050737744,61.4147908294787,60.5395678994391,61.215876527197,460870.832053931,0.0,1.0
2024-07-11,63.72,64.53,61.99,62.22,624093,63.3740967069535,64.1796996311945,61.6534879922167,61.8822394398407,627499.373188489,0.0,1.0
2024-07-12,64.75,65.4897,63.815,64.05,1057670,64.3985053637044,65.1341899106933,63.4685810005373,63.7023053057184,1063442.88758289,0.0,1.0
2024-07-15,63.41,65.44,63.1,64.75,794047,63.0657795384169,65.0847597065763,62.7574623698802,64.3985053637044,798381.002161857,0.0,1.0
2024-07-16,66.25,66.52,63.0101,63.89,695554,65.8903626308172,66.1588969388975,62.6680503910046,63.543173863893,699350.415753335,0.0,1.0
2024-07-17,64.09,66.3374,64.05,65.51,759781,63.7420881661747,65.9772881809143,63.7023053057184,65.1543797123749,763927.974293131,0.0,1.0
2024-07-18,62.52,65.0,62.14,63.63,918782,62.1806108932633,64.6471482415565,61.802673718928,63.2845852709268,923796.820500896,0.0,1.0
2024-07-19,61.89,63.245,60.94,62.6,1891528,61.5540308410759,62.9016752390345,60.6091879052377,62.2601766141759,1901852.18287735,0.0,1.0
2024-07-22,63.06,63.24,61.71,62.97,962026,62.7176795094239,62.8967023814774,61.3750079690223,62.6281680733971,967276.851352329,0.0,1.0
2024-07-23,62.13,64.85,62.01,63.6,2064040,61.7927280038139,64.4979625148452,61.6733794224449,63.2547481255845,2075305.77371637,0.0,1.0
2024-07-24,64.08,64.83,62.08,62.13,1087955,63.7321424510606,64.478071084617,61.7429994282435,61.7927280038139,1093893.18668417,0.0,1.0
2024-07-25,64.23,66.13,63.625,63.83,1007084,63.8813281777719,65.7710140494482,63.2796124133697,63.4834995732085,1012580.78322967,0.0,1.0
2024-07-26,66.81,67.32,64.66,64.66,1233947,66.447322677206,66.9545541480243,64.3089939276776,64.3089939276776,1240682.02823588,0.0,1.0
2024-07-29,66.93,67.115,65.91,66.81,1056520,66.566671258575,66.7506669881856,65.5522083169383,66.447322677206,1062286.61074728,0.0,1.0
2024-07-30,67.94,68.72,66.85,67.35,1037606,67.5711884850977,68.3469542639963,66.4871055376623,66.9843912933666,1043269.3759049,0.0,1.0
2024-07-31,68.51,70.58,67.87,68.3,1122137,68.1380942466005,70.1968572752163,67.5015684792991,67.9292342292047,1128261.75607099,0.0,1.0
2024-08-01,68.33,69.88,67.55,67.98,1008713,67.959071374547,69.5006572172303,67.1833055956483,67.610971345554,1014218.67450377,0.0,1.0
2024-08-02,65.88,67.23,64.015,67.23,1810205,65.522371171596,66.8650427119976,63.6674953028191,66.8650427119976,1820085.31235356,0.0,1.0
2024-08-05,63.54,64.35,61.82,62.56,1641149,63.1950738349,64.0006767591409,61.4844108352773,62.2203937537196,1650106.58477008,0.0,1.0
2024-08-06,62.16,69.23,58.75,58.75,2550110,61.8225651491562,68.8541857348147,58.431076295253,58.431076295253,2564028.80109486,0.0,1.0
2024-08-07,60.3,63.32,60.095,63.31,1750602,59.9726621379363,62.9762681023901,59.7687749780975,62.966322387276,1760156.99215103,0.0,1.0
2024-08-08,63.32,63.53,60.26,60.5,954330,62.9762681023901,63.1851281197859,59.9328792774799,60.171576440218,959538.845676799,0.0,1.0
2024-08-09,62.0,64.22,61.66,63.21,1362202,61.6634337073308,63.8713824626578,61.3252793934519,62.8668652361352,1369637.05915001,0.0,1.0
2024-08-12,60.42,62.24,60.34,62.08,831998,60.0920107193053,61.9021308700689,60.0124449983926,61.7429994282435,836539.143195126,0.0,1.0
2024-08-13,61.37,61.88,60.21,60.45,789633,61.0368536551434,61.5440851259618,59.8831507019095,60.1218478646475,793942.910029348,0.0,1.0
2024-08-14,61.47,61.89,60.695,61.4,657975,61.1363108062843,61.5540308410759,60.3655178849426,61.0666908004857,661566.305139932,0.0,1.0
2024-08-15,63.23,63.46,61.68,62.37,849289,62.8867566663633,63.1155081139873,61.3451708236801,62.031425166552,853924.519512122,0.0,1.0
2024-08-16,63.43,63.67,62.29,62.92,696826,63.0856709686451,63.3243681313831,61.9518594456393,62.5784394978267,700629.358479331,0.0,1.0
2024-08-19,65.08,65.12,63.19,63.25,1578132,64.7267139624692,64.7664968229255,62.846973805907,62.9066480965915,1586745.63055297,0.0,1.0
2024-08-20,65.08,66.01,64.83,65.25,1096950,64.7267139624692,65.6516654680791,64.478071084617,64.8957911194086,1102937.28245488,0.0,1.0
2024-08-21,65.05,65.72,64.57,65.18,788182,64.6968768171269,65.3632397297707,64.2194824916508,64.82617111361,792483.990300243,0.0,1.0
2024-08-22,63.7,65.95,63.46,65.59,822990,63.3542052767254,65.5919911773946,63.1155081139873,65.2339454332875,827481.976468882,0.0,1.0
2024-08-23,64.2,64.86,62.95,64.06,838835,63.8514910324296,64.5079082299593,62.6082766431689,63.7122510208324,843413.460347362,0.0,1.0
2024-08-26,63.9,64.67,63.61,64.67,1022601,63.5531195790071,64.3189396427917,63.2646938406986,64.3189396427917,1028182.47684547,0.0,1.0
2024-08-27,63.95,64.23,63.19,63.73,512534,63.6028481545775,63.8813281777719,62.846973805907,63.3840424220676,515331.471011194,0.0,1.0
2024-08-28,64.41,65.123,63.6407,64.2,887556,64.0603510498254,64.7694805374598,63.2952271860988,63.8514910324296,892400.385310655,0.0,1.0
2024-08-29,67.59,68.85,64.46,64.73,1673724,67.2230884561047,68.4762485604794,64.1100796253959,64.3786139334762,1682859.3829614,0.0,1.0
2024-08-30,67.19,67.81,66.17,67.54,1033798,66.8749884271117,67.4920816377801,65.8597705643992,67.2233474976503,1038667.65817398,0.05,1.0
2024-09-03,65.72,67.505,65.26,66.74,911979,65.4118803308495,67.1885115905964,64.9540369809988,66.427098193562,916274.835348731,0.0,1.0
2024-09-04,64.39,65.54,63.68,65.35,767744,64.0881158628028,65.2327242374297,63.3814446054245,65.0436150277087,771360.422981204,0.0,1.0
2024-09-05,65.35,65.48,63.57,64.51,518951,65.0436150277087,65.173005539623,63.2719603261124,64.2075532584161,521395.494939093,0.0,1.0
2024-09-06,64.01,66.13,63.92,65.45,738024,63.7098974433609,65.8199580991947,63.620319396651,65.1431461907197,741500.428281146,0.0,1.0
2024-09-09,63.37,65.21,63.23,64.63,991785,63.0728980000903,64.9042713994933,62.9335543718748,64.3269906540293,996456.757859929,0.0,1.0
2024-09-10,63.32,64.355,62.5,63.42,931014,63.0231324185848,64.0532799557489,62.2069768818943,63.1226635815958,935399.498845218,0.0,1.0
2024-09-11,63.99,64.09,61.74,63.34,785132,63.6899912107587,63.7895223737697,61.4505400430105,63.043038651187,788830.328359556,0.0,1.0
2024-09-12,64.73,65.57,62.49,64.26,1125447,64.4265218170403,65.262583586333,62.1970237655932,63.9587253508885,1130748.36659476,0.0,1.0
2024-09-13,65.66,65.74,64.43,64.98,805408,65.3521616330429,65.4317865634517,64.1279283280072,64.6753497245679,809201.837529757,0.0,1.0
2024-09-16,65.28,66.355,64.85,66.05,963113,64.973943213601,66.0439032159696,64.5459592126535,65.7403331687859,967649.699715916,0.0,1.0
2024-09-17,65.03,65.62,63.97,65.62,1002854,64.7251153060734,65.3123491678385,63.6700849781565,65.3123491678385,1007577.89787793,0.0,1.0
2024-09-18,66.8,67.83,64.96,65.47,1159553,66.4868168913686,67.5119878703823,64.6554434919657,65.1630524233219,1165015.02134712,0.0,1.0
2024-09-19,68.26,68.7698,67.49,67.95,722880,67.9399718713297,68.4473817403599,67.1735819161448,67.6314252659955,726285.093162113,0.0,1.0
2024-09-20,67.54,68.28,65.82,68.26,4172901,67.2233474976503,67.9598781039319,65.5114114938605,67.9399718713297,4192557.25921491,0.0,1.0
2024-09-23,67.16,67.795,66.36,67.6,863377,66.8451290782084,67.4771519633284,66.0488797741201,67.2830661954569,867443.897851683,0.0,1.0
2024-09-24,68.32,68.73,66.96,67.4,895610,67.9996905691363,68.4077683374816,66.6460667521863,67.0840038694349,899828.729923251,0.0,1.0
2024-09-25,67.25,68.65,66.865,68.32,1610257,66.9347071249183,68.3281434070727,66.5515121473258,67.9996905691363,1617842.04191559,0.0,1.0
2024-09-26,70.44,70.86,67.96,68.24,1494542,70.1097512249702,70.5277821096165,67.6413783822966,67.9200656387275,1501581.97170303,0.0,1.0
2024-09-27,70.67,72.94,70.25,71.13,1240974,70.3386728998956,72.598030300246,69.9206420152492,70.7965162497463,1246819.55124192,0.0,1.0
2024-09-30,69.06,70.38,68.51,69.462,968748,68.736221175418,70.0500325271636,68.1887997788573,69.1363364507223,973311.243125567,0.0,1.0
2024-10-01,66.76,69.61,65.91,68.87,991871,66.4470044261643,69.2836425719786,65.6009895405705,68.547111965697,996543.162958993,0.0,1.0
2024-10-02,67.46,67.9,66.02,66.33,962182,67.1437225672415,67.58165968449,65.7104738198826,66.0190204252168,966714.314283017,0.0,1.0
2024-10-03,65.8,67.01,65.3,66.94,1048658,65.4915052612583,66.6958323336918,64.9938494462032,66.6261605195841,1053597.65552401,0.0,1.0
2024-10-04,67.0,67.42,66.04,66.9,671160,66.6858792173907,67.103910102037,65.7303800524848,66.5863480543797,674321.468468741,0.0,1.0
2024-10-07,65.95,66.9,64.44,66.9,1349945,65.6408020057749,66.5863480543797,64.1378814443083,66.5863480543797,1356303.85415107,0.0,1.0
2024-10-08,64.94,66.75,64.53,66.07,795510,64.6355372593635,66.4370513098631,64.2274594910183,65.7602394013881,799257.213453674,0.0,1.0
2024-10-09,64.68,65.56,64.35,65.16,483582,64.3767562355348,65.2526304700319,64.0483033975984,64.8545058179877,485859.890883025,0.0,1.0
2024-10-10,63.73,64.4,63.28,64.01,732791,63.43121018693,64.0980689791039,62.9833199533804,63.7098974433609,736242.7784741,0.0,1.0
2024-10-11,64.54,65.024,63.55,63.6,1334767,64.2374126073194,64.7191434362928,63.2520540935101,63.3018196750157,1341054.3588766,0.0,1.0
2024-10-14,63.4,64.75,63.3,64.75,884275,63.1027573489936,64.4464280496425,63.0032261859826,64.4464280496425,888440.336924423,0.0,1.0
2024-10-15,63.11,65.25,62.39,63.4,3097255,62.8141169762616,64.9440838646977,62.0974926025822,63.1027573489936,3111844.47795183,0.0,1.0
2024-10-16,61.27,63.465,60.665,62.99,1638573,60.9827435768587,63.1674526049508,60.3805800406419,62.6946795806484,1646291.42313789,0.0,1.0
2024-10-17,60.49,62.72,60.2,61.63,1657509,60.2064005053726,62.4259454405186,59.9177601326406,61.3410557636984,1665316.62029941,0.0,1.0
2024-10-18,62.45,62.59,60.4,61.0,1274207,62.1572113003888,62.2965549286043,60.1168224586627,60.7140094367289,1280209.09376773,0.0,1.0
2024-10-21,61.77,62.4,61.16,62.08,909261,61.4803993919138,62.1074457188833,60.8732592975465,61.788945997248,913544.032334102,0.0,1.0
2024-10-22,60.5,60.92,59.03,60.6,886318,60.2163536216737,60.63438450632,58.7532455254116,60.3158847846847,890492.960382439,0.0,1.0
2024-10-23,59.68,60.72,59.19,60.72,1004896,59.4001980849833,60.435322180298,58.9124953862292,60.435322180298,1009629.51662549,0.0,1.0
2024-10-24,58.39,60.0,58.35,60.0,850801,58.116246082141,59.7186978066186,58.0764336169365,59.7186978066186,854808.659179142,0.0,1.0
2024-10-25,57.9,59.0,57.78,59.0,1324321,57.6285433833869,58.7233861765082,57.5091059877737,58.7233861765082,1330559.15347159,0.0,1.0
2024-10-28,58.46,59.41,58.14,58.49,1117559,58.1859178962487,59.1314639448535,57.8674181746134,58.215777245152,1122823.2105317,0.0,1.0
2024-10-29,58.05,58.68,57.92,58.0,1060472,57.7778401279034,58.4048864548729,57.6484496159891,57.7280745463979,1065467.30483042,0.0,1.0
2024-10-30,58.51,59.0,57.825,57.97,1334586,58.2356834777542,58.7233861765082,57.5538950111286,57.6982151974946,1340872.50628438,0.0,1.0
2024-10-31,56.61,57.93,56.56,57.75,979101,56.3445913805446,57.6584027322902,56.2948257990391,57.4792466388704,983713.01045833,0.0,1.0
2024-11-01,59.29,59.78,57.95,58.24,2081036,59.0120265492402,59.4997292479943,57.6783089648924,57.9669493376244,2090838.62485296,0.0,1.0
2024-11-04,59.35,59.95,58.39,59.31,1846312,59.0717452470469,59.668932225113,58.116246082141,59.0319327818424,1855008.96819157,0.0,1.0
2024-11-05,61.34,61.87,54.5501,54.72,3063751,61.0524153909664,61.5799305549248,54.2943489536804,54.4634523996361,3078182.65889292,0.0,1.0
2024-11-06,58.98,62.87,58.73,61.8,2015273,58.703479943906,62.5752421850351,58.4546520363785,61.5102587408171,2024765.85125068,0.0,1.0
2024-11-07,60.49,61.17,59.255,59.8,1346625,60.2064005053726,60.8832124138476,58.9771906421864,59.5196354805965,1352968.21544299,0.0,1.0
2024-11-08,57.73,60.31,57.68,60.14,1077386,57.4593404062681,60.0272444119528,57.4095748247626,59.858041434834,1082460.97745346,0.0,1.0
2024-11-11,56.65,58.05,56.14,57.99,1087534,56.384403845749,57.7778401279034,55.8767949143928,57.7181214300968,1092656.7791431,0.0,1.0
2024-11-12,56.02,57.1,55.79,56.45,987187,55.7573575187795,56.8322940792987,55.5284358438541,56.185341519727,991837.099191327,0.0,1.0
2024-11-13,55.92,56.41,55.3889,56.06,840579,55.6578263557685,56.1455290545225,55.1292163490169,55.7971699839839,844538.508915886,0.0,1.0
2024-11-14,54.49,56.65,54.33,55.63,1977170,54.2345307247108,56.384403845749,54.0752808638931,55.3691859830365,1986483.36881271,0.0,1.0
2024-11-15,51.3,54.53,50.88,54.46,1978983,51.0594866246589,54.2743431899152,50.6414557400125,54.2046713758074,1988304.90886625,0.0,1.0
2024-11-18,49.41,51.49,48.85,51.19,2131060,49.1783476437504,51.2485958343798,48.6209731308886,50.9500023453467,2141098.26061594,0.0,1.0
2024-11-19,48.25,49.11,48.07,48.98,1426305,48.0237861528224,48.8797541547173,47.8446300594026,48.7503636428029,1433023.54443696,0.0,1.0
2024-11-20,53.37,53.71,50.13,50.62,2899990,53.1197816989872,53.4581876532247,49.8949720174298,50.3826747161838,2913650.27019588,0.0,1.0
2024-11-21,56.22,56.37,52.59,53.15,2660201,55.9564198448016,56.1057165893181,52.3434386275012,52.9008131403629,2672731.75508375,0.0,1.0
2024-11-22,57.07,57.56,56.17,56.24,2079878,56.8024347303953,57.2901374291494,55.9066542632961,55.9763260774038,2089675.17014695,0.0,1.0
2024-11-25,58.9,59.51,57.16,57.16,2332694,58.6238550134972,59.2309951078645,56.8920127771053,56.8920127771053,2343682.04834648,0.0,1.0
2024-11-26,57.5,58.34,56.35,58.3,1942950,57.2304187313428,58.0664805006354,56.0858103567159,58.026668035431,1952102.17706857,0.0,1.0
2024-11-27,58.38,59.0,57.56,57.56,1436451,58.1062929658399,58.7233861765082,57.2901374291494,57.2901374291494,1443217.33670569,0.0,1.0
2024-11-29,57.95,58.6,57.73,58.1,805902,57.6783089648924,58.3252615244641,57.4593404062681,57.827605709409,809698.164494153,0.0,1.0
2024-12-02,58.37,58.55,57.255,57.41,833793,58.1461054310443,58.3254149903656,57.0353823274703,57.1897877813303,837003.562821867,0.05,1.0
2024-12-03,57.55,58.69,56.925,58.38,1133706,57.3292507719136,58.4648779809489,56.7066481353811,58.1560670732288,1138071.39325052,0.0,1.0
2024-12-04,59.5,60.295,56.5,57.2,1328185,59.271770997895,60.0637215515644,56.283278342539,56.9805932954554,1333299.24464053,0.0,1.0
2024-12-05,58.48,61.5,58.4,59.95,1286459,58.255683495074,61.2640994347991,58.1759903575978,59.7200448961985,1291412.57653189,0.0,1.0
2024-12-06,58.96,59.93,58.18,59.17,1094044,58.733842319931,59.7001216118294,57.9568342295384,58.9430368058059,1098256.67268001,0.0,1.0
2024-12-09,61.45,61.91,58.81,58.81,1078476,61.2142912238765,61.6725267643644,58.5844176871632,58.5844176871632,1082628.72729548,0.0,1.0
2024-12-10,59.98,61.5,59.87,61.05,1078661,59.749929822752,61.2640994347991,59.6403517587223,60.8158255364957,1082814.43964749,0.0,1.0
2024-12-11,59.65,60.5599,58.965,59.98,823505,59.4211956306628,60.3276054530323,58.7388231410232,59.749929822752,826675.948348838,0.0,1.0
2024-12-12,58.52,59.99,58.41,59.54,953163,58.2955300638121,59.7598914649365,58.1859519997823,59.3116175666331,956833.203145121,0.0,1.0
2024-12-13,57.73,59.45,56.26,58.57,1529330,57.508560331235,59.2219627869724,56.0441989301105,58.3453382747347,1535218.76380632,0.0,1.0
2024-12-16,57.18,57.96,56.6665,56.68,1100535,56.9606700110864,57.7376781014789,56.4491396849113,56.4625879018604,1104772.66660929,0.0,1.0
2024-12-17,57.81,58.315,56.6,56.98,1643781,57.5882534687111,58.0913163990294,56.3828947643842,56.761437167396,1650110.46326713,0.0,1.0
2024-12-18,55.38,57.97,55.17,57.44,1651867,55.1675744178727,57.7476397436635,54.9583799319978,57.2196727078839,1658227.59882593,0.0,1.0
2024-12-19,55.29,56.71,54.62,56.22,2548504,55.0779196382121,56.4924728284139,54.4104896118492,56.0043523613724,2558317.14570137,0.0,1.0
2024-12-20,57.0,58.09,55.27,55.33,3337883,56.781360451765,57.8671794498777,55.057996353843,55.1177662069501,3350735.69013238,0.0,1.0
2024-12-23,57.39,57.62,56.35,56.81,1653908,57.1698644969613,57.3989822672052,56.1338537097712,56.5920892502591,1660276.45780138,0.0,1.0
2024-12-24,58.25,58.91,57.5146,57.87,462999,58.02656572483,58.6840341090084,57.2939865585804,57.6480233218183,464781.80145787,0.0,1.0
2024-12-26,58.31,58.44,57.7,57.72,816189,58.0863355779371,58.2158369263359,57.4786754046814,57.4985986890505,819331.777714634,0.0,1.0
2024-12-27,58.41,58.73,57.57,57.79,790809,58.1859519997823,58.504724549687,57.3491740562826,57.5683301843421,793854.050719542,0.0,1.0
2024-12-30,58.5,58.84,56.98,57.9,798784,58.275606779443,58.6143026137167,56.761437167396,57.6779082483718,801859.758867133,0.0,1.0
2024-12-31,58.62,59.47,58.18,58.86,850018,58.3951464856573,59.2418860713415,57.9568342295384,58.6342258980858,853291.03801869,0.0,1.0
2025-01-02,58.81,60.105,58.625,59.07,1115914,58.5844176871632,59.8744503500585,58.4001273067495,58.8434203839607,1120210.88423961,0.0,1.0
2025-01-03,59.73,60.09,57.51,58.78,932667,59.500888768139,59.8595078867817,57.2894042031755,58.5545327606096,936258.282243174,0.0,1.0
2025-01-06,60.65,61.76,59.885,60.24,1059945,60.4173598491149,61.5231021315966,59.6552942219991,60.0089325195495,1064026.37272707,0.0,1.0
2025-01-07,61.25,62.46,60.59,60.97,867430,61.0150583801861,62.220417084513,60.3575899960077,60.7361323990195,870770.083820052,0.0,1.0
2025-01-08,60.95,61.55,59.53,61.03,1267822,60.7162091146505,61.3139076457217,59.3016559244486,60.7959022521266,1272703.81380504,0.0,1.0
2025-01-10,60.78,61.01,58.775,60.02,1376775,60.5468611975136,60.7759789677576,58.5495519395173,59.7897763914901,1382076.34293413,0.0,1.0
2025-01-13,62.95,64.64,60.02,60.59,2795986,62.7085375515545,64.3920550807384,59.7897763914901,60.3575899960077,2806752.08786841,0.0,1.0
2025-01-14,61.26,63.95,60.56,63.84,1303830,61.0250200223706,63.7047017700065,60.3277050694542,63.5951237059768,1308850.46446065,0.0,1.0
2025-01-15,57.53,63.13,57.11,62.71,2942819,57.3093274875446,62.8878471108759,56.8909385157947,62.469458139126,2954150.47588536,0.0,1.0
2025-01-16,59.01,59.695,54.6,57.09,2036474,58.7836505308536,59.4660230204932,54.3905663274802,56.8710152314257,2044315.54785672,0.0,1.0
2025-01-17,56.88,59.97,56.83,59.58,1330616,56.6618207455508,59.7399681805675,56.6120125346282,59.3514641353712,1335739.60533104,0.0,1.0
2025-01-21,60.07,60.28,56.97,57.06,1299984,59.8395846024127,60.0487790882876,56.7514755252114,56.8411303048721,1304989.65523988,0.0,1.0
2025-01-22,60.12,61.005,59.645,59.88,1074333,59.8893928133353,60.7709981466653,59.4162148095706,59.6503134009068,1078469.77446093,0.0,1.0
2025-01-23,58.19,60.09,56.62,59.57,1850054,57.9667958717229,59.8595078867817,56.4028180487532,59.3415024931867,1857177.72806062,0.0,1.0
2025-01-24,57.29,58.63,57.22,57.82,1482341,57.0702480751161,58.4051081278418,57.0005165798244,57.5982151108957,1488048.83024555,0.0,1.0
2025-01-27,55.99,57.7,55.72,57.37,1638388,55.7752345911285,57.4786754046814,55.5062702521464,57.1499412125922,1644696.69724331,0.0,1.0
2025-01-28,56.11,56.68,54.76,56.4,1202351,55.8947742973427,56.4625879018604,54.5499526024325,56.1836619206938,1206980.71435289,0.0,1.0
2025-01-29,54.17,55.89,53.6,55.54,1674724,53.9622157135458,55.6756181692833,53.3944021090281,55.3269606928251,1681172.61087979,0.0,1.0
2025-01-30,57.0,57.34,54.53,54.92,1378393,56.781360451765,57.1200562860387,54.3208348321885,54.7093388773848,1383700.57312633,0.0,1.0
2025-01-31,58.15,59.4,56.35,57.1,1323636,57.9269493029848,59.1721545760498,56.1338537097712,56.8809768736102,1328732.72848211,0.0,1.0
2025-02-03,56.71,57.25,56.125,56.56,822704,56.4924728284139,57.030401506378,55.9097167606195,56.3430481956461,825871.864057148,0.0,1.0
2025-02-04,56.39,57.19,55.67,56.21,824343,56.1737002785093,56.9706316532709,55.4564620412238,55.9943907191879,827517.175110929,0.0,1.0
2025-02-05,57.43,57.92,56.42,57.19,792901,57.2097110656994,57.6978315327409,56.2035852050628,56.9706316532709,795954.106073116,0.0,1.0
2025-02-06,56.02,57.64,55.97,57.51,1097826,55.805119517682,57.4189055515743,55.7553113067594,57.2894042031755,1102053.23546549,0.0,1.0
2025-02-07,55.59,56.48,54.15,56.02,1409422,55.3767689037477,56.2633550581699,53.9422924291768,55.805119517682,1414849.05188641,0.0,1.0
2025-02-10,51.13,54.54,50.99,54.0,4074558,50.9338764894517,54.330796474373,50.7944134988684,53.7928677964089,4090247.29510123,0.0,1.0
2025-02-11,50.65,52.13,50.53,50.76,2139296,50.4557176645947,51.9300407079037,50.3361779583804,50.5652957286244,2147533.46925504,0.0,1.0
2025-02-12,51.65,51.72,49.72,50.11,2553811,51.4518818830467,51.5216133783383,49.5292849414343,49.9177889866306,2563644.58057777,0.0,1.0
2025-02-13,51.15,53.11,48.61,53.11,3112012,50.9537997738207,52.9062816419867,48.4235426589526,52.9062816419867,3123994.96223212,0.0,1.0
2025-02-14,50.04,51.95,49.84,51.5,2046432,49.848057491339,51.7507311485823,49.6488246476486,51.3024572502789,2054311.89164778,0.0,1.0
2025-02-18,50.75,51.635,49.89,51.12,1557886,50.5553340864399,51.4369394197699,49.6986328585712,50.9239148472671,1563884.72015273,0.0,1.0
2025-02-19,51.54,51.62,49.29,50.21,1537531,51.342303819017,51.4219969564931,49.1009343274999,50.0174054084758,1543451.34217854,0.0,1.0
2025-02-20,52.92,54.48,52.41,52.48,2145360,52.7170104404808,54.2710266212659,52.2089666890702,52.2786981843619,2153620.81899887,0.0,1.0
2025-02-21,50.82,52.92,50.44,52.64,2051388,50.6250655817315,52.7170104404808,50.2465231787198,52.4380844593142,2059286.97498063,0.0,1.0
2025-02-24,51.89,52.4799,49.41,50.45,1567399,51.6909612954752,52.27859856794,49.2204740337142,50.2564848209043,1573434.35044841,0.0,1.0
2025-02-25,50.99,52.63,49.91,52.08,1317419,50.7944134988684,52.4281228171297,49.7185561429402,51.8802324969811,1322491.78960392,0.0,1.0
2025-02-26,50.5,52.2,50.28,51.09,1396562,50.3062930318269,51.9997722031953,50.0871369037674,50.8940299207136,1401939.53379512,0.0,1.0
2025-02-27,47.76,50.51,47.44,50.51,2265894,47.5768030732684,50.3162546740114,47.2580305233637,50.3162546740114,2274618.94136397,0.0,1.0
2025-02-28,47.22,47.76,46.41,47.42,1924369,47.0388743953043,47.5768030732684,46.2319813783581,47.2381072389947,1931778.88178955,0.0,1.0
2025-03-03,46.735,47.83,46.16,47.29,2287972,46.555734749355,47.64653456856,45.9829403237451,47.1086058905959,2296781.95383827,0.0,1.0
2025-03-04,46.42,47.105,45.29,46.28,1845214,46.2419430205427,46.9243155101823,45.1162774536919,46.1024800299594,1852319.09139173,0.0,1.0
2025-03-05,46.87,47.72,45.97,47.425,2432146,46.6902169188461,47.5369565045303,45.7936691222392,47.2430880600869,2441511.103239,0.0,1.0
2025-03-06,48.2,49.41,46.34,46.5,2061947,48.0151153293872,49.2204740337142,46.1622498830665,46.3216361580188,2069886.6329531,0.0,1.0
2025-03-07,48.41,49.09,46.88,47.87,2818329,48.2243098152622,48.9017014838095,46.7001785610306,47.6863811372981,2829181.12073883,0.0,1.0
2025-03-10,47.4,48.71,46.63,47.96,2135262,47.2181839546256,48.5231590807978,46.4511375064176,47.7760359169588,2143483.93613061,0.0,1.0
2025-03-11,45.56,48.0,44.89,47.61,2530365,45.3852417926739,47.8158824856968,44.7178117663111,47.4273784405006,2540108.30054912,0.0,1.0
2025-03-12,44.96,46.375,44.82,45.82,2442816,44.7875432616027,46.1971156307123,44.6480802710194,45.6442444894714,2452222.18862267,0.0,1.0
2025-03-13,44.97,46.04,44.11,44.71,1988689,44.7975049037872,45.8634006175309,43.9408036759185,44.5385022069897,1996346.54925702,0.0,1.0
2025-03-14,45.97,46.07,44.88,45.36,2563280,45.7936691222392,45.8932855440844,44.7078501241266,45.1860089489835,2573150.04144918,0.0,1.0
2025-03-17,46.94,47.41,45.835,45.91,1329770,46.8097566250603,47.2784525265042,45.7078226440059,45.7826145431725,1333469.94943748,0.05,1.0
2025-03-18,47.14,47.37,46.3,46.92,1551385,47.0092016895045,47.2385635136154,46.1715324188388,46.7898121186159,1555701.57057842,0.0,1.0
2025-03-19,46.68,47.39,46.57,46.73,1772264,46.5504780412828,47.2585080200598,46.4407832558385,46.6003393073939,1777195.14387441,0.0,1.0
2025-03-20,44.47,46.48,44.365,46.48,2253244,44.3466100791741,46.3510329768386,44.2419014203409,46.3510329768386,2259513.42168218,0.0,1.0
2025-03-21,44.45,44.6179,43.51,44.14,2205387,44.3266655727297,44.4940997043306,43.3892737698418,44.0175257228411,2211523.26445933,0.0,1.0
2025-03-24,44.5,45.4799,44.205,44.84,2055402,44.3765268388407,45.3537079320852,44.0823453687855,44.7155834483959,2061120.94648977,0.0,1.0
2025-03-25,43.24,44.87,42.7,44.87,1964001,43.1200229328421,44.7455002080625,42.5815212588427,44.7455002080625,1969465.6325268,0.0,1.0
2025-03-26,43.51,44.27,43.03,43.11,1863997,43.3892737698418,44.1471650147299,42.9106056151756,42.9903836409533,1869183.38159352,0.0,1.0
2025-03-27,43.45,44.0,43.0012,43.39,1271666,43.3294402505085,43.8779141777301,42.8818855258957,43.2696067311753,1275204.28098195,0.0,1.0
2025-03-28,42.08,43.51,41.8,43.31,1207867,41.9632415590656,43.3892737698418,41.6840184688436,43.1898287053976,1211227.76676959,0.0,1.0
2025-03-31,41.74,42.12,40.6,41.515,1665408,41.6241849495104,42.0031305719544,40.4873480821783,41.3998092520106,1670041.82794978,0.0,1.0
2025-04-01,40.38,41.8,40.34,41.79,1649910,40.2679585112896,41.6840184688436,40.2280694984008,41.6740462156214,1654500.70634501,0.0,1.0
2025-04-02,41.15,41.955,39.88,40.01,2206255,41.0358220093999,41.8385883937879,39.7693458501791,39.8989851420678,2212393.67958082,0.0,1.0
2025-04-03,37.66,39.89,37.28,39.0,3496477,37.5555056348481,39.7793181034013,37.1765600124041,38.8917875666245,3506205.59074075,0.0,1.0
2025-04-04,36.46,37.31,34.1,36.5,4101409,36.3588352481828,37.2064767720707,34.0053834877409,36.3987242610716,4112820.75234998,0.0,1.0
2025-04-07,38.7,39.66,35.0023,35.55,4665673,38.5926199699581,39.5499562792904,34.905179895981,35.4513602049615,4678654.75939586,0.0,1.0
2025-04-08,36.36,40.21,35.71,39.89,3574978,36.2591127159606,40.098430206512,35.6109162565169,39.7793181034013,3584925.01176904,0.0,1.0
2025-04-09,41.19,41.34,35.53,35.72,5029575,41.0757110222887,41.2252948206219,35.4314156985171,35.6208885097391,5043569.27960627,0.0,1.0
2025-04-10,38.07,40.02,36.25,40.02,3643354,37.9643680169588,39.90895739529,36.1494179305163,39.90895739529,3653491.2610172,0.0,1.0
2025-04-11,38.76,39.0,37.34,38.94,3139891,38.6524534892914,38.8917875666245,37.2363935317374,38.8319540472912,3148627.42655437,0.0,1.0
2025-04-14,39.97,40.34,38.97,39.61,3360708,39.859096129179,40.2280694984008,38.8618708069578,39.5000950131793,3370058.82734167,0.0,1.0
2025-04-15,38.43,40.37,37.91,39.55,1975002,38.3233691329584,40.2579862580674,37.8048119654034,39.4402614938461,1980497.2416876,0.0,1.0
2025-04-16,37.74,39.145,37.27,38.74,1868802,37.6352836606258,39.0363852383465,37.1665877591819,38.632508982847,1874001.75101609,0.0,1.0
2025-04-17,36.28,37.6053,36.16,37.11,3551073,36.1793346901829,37.5009574097226,36.0596676515164,37.0070317076265,3560953.49854397,0.0,1.0
2025-04-21,35.98,36.09,35.08,35.9,2048414,35.8801670935166,35.9898618789609,34.9826643035176,35.8003890677389,2054113.50309229,0.0,1.0
2025-04-22,36.96,37.42,36.03,36.33,2289680,36.8574479092933,37.316171557515,35.9300283596277,36.229195956294,2296050.80113705,0.0,1.0
2025-04-23,37.89,39.85,37.785,38.41,2186521,37.784867458959,39.7394290905124,37.6801588001258,38.303424626514,2192604.77173796,0.0,1.0
2025-04-24,38.97,39.0,37.0,37.59,1849258,38.8618708069578,38.8917875666245,36.8973369221822,37.4856998622926,1854403.37182886,0.0,1.0
2025-04-25,39.07,39.25,37.92,38.5,1647499,38.9615933391799,39.1410938971797,37.8147842186256,38.3931749055139,1652082.99798334,0.0,1.0
2025-04-28,39.66,39.97,38.85,39.5,1848014,39.5499562792904,39.859096129179,38.7422037682913,39.390400227735,1853155.9105257,0.0,1.0
2025-04-29,39.84,40.21,39.23,39.5,1780780,39.7294568372902,40.098430206512,39.1211493907353,39.390400227735,1785734.83877609,0.0,1.0
2025-04-30,40.06,40.145,38.925,39.59,1496074,39.9488464081789,40.0336105605677,38.8169956674579,39.4801505067349,1500236.6733606,0.0,1.0
2025-05-01,39.35,40.245,38.605,40.03,1793128,39.2408164294019,40.1333330927898,38.4978835643471,39.9189296485122,1798117.19582705,0.0,1.0
2025-05-02,40.44,40.93,39.56,40.28,3505606,40.3277920306229,40.8164324385112,39.4502337470683,40.1682359790675,3515359.99125242,0.0,1.0
2025-05-05,40.73,41.0,40.28,40.32,2072903,40.616987374067,40.8862382110667,40.1682359790675,40.2081249919564,2078670.64123781,0.0,1.0
2025-05-06,39.45,40.56,38.87,40.32,2389687,39.340538961624,40.4474590692894,38.7621482747357,40.2081249919564,2396336.06041752,0.0,1.0
2025-05-07,40.76,41.32,38.18,39.24,3656843,40.6469041337337,41.2053503141775,38.0740628024031,39.1311216439575,3667017.79278432,0.0,1.0
2025-05-08,40.51,43.09,40.205,40.51,4926588,40.3975978031784,42.9704391345089,40.0934440799009,40.3975978031784,4940295.72877964,0.0,1.0
2025-05-09,37.52,41.25,37.49,41.01,4239550,37.4158940897372,41.135544541622,37.3859773300705,40.8962104642889,4251346.11559719,0.0,1.0
2025-05-12,40.26,42.54,39.03,39.03,4530862,40.1482914726231,42.4219652072873,38.9217043262911,38.9217043262911,4543468.6615341,0.0,1.0
2025-05-13,38.74,40.39,38.72,40.26,2782219,38.632508982847,40.2779307645118,38.6125644764025,40.1482914726231,2789960.24068373,0.0,1.0
2025-05-14,36.85,38.83,36.79,38.63,2747885,36.747753123849,38.7222592618469,36.6879196045157,38.5228141974026,2755530.70982953,0.0,1.0
2025-05-15,36.69,36.885,35.85,36.8,3708348,36.5881970722936,36.7826560101267,35.7505278016279,36.6978918577379,3718666.10019521,0.0,1.0
2025-05-16,37.53,37.55,35.29,36.85,1966354,37.4258663429594,37.4458108494038,35.192081621184,36.747753123849,1971825.17950938,0.0,1.0
2025-05-19,37.8,37.87,36.84,37.39,1512875,37.6951171799591,37.7649229525146,36.7377808706268,37.2862547978484,1517084.42043002,0.0,1.0
2025-05-20,38.19,38.51,37.55,37.8,2034649,38.0840350556253,38.4031471587361,37.4458108494038,37.6951171799591,2040310.20338331,0.0,1.0
2025-05-21,36.45,37.785,36.22,37.63,2464285,36.3488629949605,37.6801588001258,36.1195011708497,37.5255888751815,2471141.62174628,0.0,1.0
2025-05-22,36.34,36.58,35.48,35.75,2444629,36.2391682095162,36.4785022868493,35.381554432406,35.6508052694057,2451430.93093046,0.0,1.0
2025-05-23,35.5,35.755,34.98,35.44,2290890,35.4014989388505,35.6557913960169,34.8829417712955,35.3416654195172,2297264.16783867,0.0,1.0
2025-05-27,37.15,37.27,36.105,36.44,1589020,37.0469207205153,37.1665877591819,36.0048202587942,36.3388907417383,1593441.28612854,0.0,1.0
2025-05-28,36.97,37.315,36.74,37.19,916940,36.8674201625155,37.2114628986818,36.6380583384047,37.0868097334042,919491.292055924,0.0,1.0
2025-05-29,37.26,37.97,37.09,37.45,1522414,37.1566155059597,37.8646454847367,36.9870872011821,37.3460883171817,1526649.96172489,0.0,1.0
2025-05-30,36.7,37.265,36.01,36.69,1470385,36.5981693255158,37.1616016325708,35.9100838531832,36.5881970722936,1474476.19633744,0.0,1.0
2025-06-02,36.73,36.95,35.82,36.57,1236806,36.6280860851825,36.8474756560711,35.7206110419612,36.4685300336271,1240247.28658638,0.0,1.0
2025-06-03,37.4,37.435,35.73,36.81,1800269,37.2962270510706,37.3311299373484,35.6308607629613,36.7078641109602,1805278.06493143,0.0,1.0
2025-06-04,37.83,38.5,37.345,37.57,2183383,37.7250339396257,38.3931749055139,37.2413796583485,37.4657553558482,2189458.04057293,0.0,1.0
2025-06-05,37.69,38.24,37.42,38.09,1829098,37.5854223945148,38.1338963217364,37.316171557515,37.9843125234032,1834187.27868443,0.0,1.0
2025-06-06,38.3,38.59,37.94,38.02,1235664,38.1937298410696,38.4829251845138,37.83472872507,37.9145067508477,1239102.10908783,0.0,1.0
2025-06-09,39.21,39.69,38.23,38.63,2038367,39.1012048842909,39.579873038957,38.1239240685142,38.5228141974026,2044038.54833921,0.0,1.0
2025-06-10,40.66,41.51,39.61,39.99,2215842,40.5471816015115,41.3948231253995,39.5000950131793,39.8790406356234,2222007.35443081,0.0,1.0
2025-06-11,39.72,41.94,39.72,40.9,2540685,39.6097897986237,41.8236300139546,39.6097897986237,40.7865156788446,2547754.19695629,0.0,1.0
2025-06-12,39.87,40.02,39.04,39.51,1433862,39.7593735969568,39.90895739529,38.9316765795133,39.4003724809572,1437851.57481394,0.0,1.0
2025-06-13,38.3,39.905,38.19,39.08,1606314,38.1937298410696,39.7942764832346,38.0840350556253,38.9715655924021,1610783.40492019,0.0,1.0
2025-06-16,39.08,39.53,37.38,38.3,1881478,39.0214268585132,39.4707523980815,37.3239748201439,38.2425959232614,1884302.19393575,0.05,1.0
2025-06-17,37.62,39.03,37.58,38.46,2163623,37.5636151079137,38.9715017985611,37.523675059952,38.4023561151079,2166870.70789552,0.0,1.0
2025-06-18,38.43,38.94,37.15,37.54,1558049,38.3724010791367,38.8816366906475,37.0943195443645,37.4837350119904,1560387.71059742,0.0,1.0
2025-06-20,38.08,39.16,38.0,38.7,2077908,38.0229256594724,39.1013069544364,37.9430455635492,38.6419964028777,2081027.04533173,0.0,1.0
2025-06-23,38.73,38.78,37.55,37.92,1770464,38.6719514388489,38.721876498801,37.4937200239808,37.8631654676259,1773121.5562894,0.0,1.0
2025-06-24,39.66,39.83,38.56,39.61,2392751,39.6005575539568,39.7703027577938,38.502206235012,39.5506324940048,2396342.64064846,0.0,1.0
2025-06-25,40.93,41.94,38.99,39.45,4657375,40.8686540767386,41.8771402877698,38.9315617505995,39.3908723021583,4664365.95616932,0.0,1.0
2025-06-26,42.18,42.88,40.19,40.94,4510500,42.1167805755396,42.8157314148681,40.1297631894484,40.878639088729,4517270.48934254,0.0,1.0
2025-06-27,41.8,42.38,41.1072,42.25,5247926,41.7373501199041,42.3164808153477,41.0455884892086,42.1866756594724,5255803.40318222,0.0,1.0
2025-06-30,41.2,42.27,40.84,41.8,1540551,41.1382494004796,42.2066456834532,40.7787889688249,41.7373501199041,1542863.44521165,0.0,1.0
2025-07-01,41.9,43.21,40.71,40.94,2260498,41.8372002398082,43.1452368105516,40.6489838129496,40.878639088729,2263891.12218553,0.0,1.0
2025-07-02,42.46,42.57,41.25,42.18,2021702,42.396360911271,42.5061960431655,41.1881744604317,42.1167805755396,2024736.67727409,0.0,1.0
2025-07-03,42.45,42.95,42.11,42.83,1207758,42.3863758992806,42.885626498801,42.0468854916067,42.7658063549161,1209570.90603422,0.0,1.0
2025-07-07,41.27,42.23,41.21,41.9,3660081,41.2081444844125,42.1667056354916,41.14823441247,41.8372002398082,3665574.96727709,0.0,1.0
2025-07-08,42.36,43.66,41.385,41.47,2050680,42.2965107913669,43.5945623501199,41.3229721223022,41.4078447242206,2053758.17472231,0.0,1.0
2025-07-09,42.12,43.035,41.01,42.43,3542879,42.0568705035971,42.9704991007194,40.9485341726619,42.3664058752998,3548197.04112879,0.0,1.0
2025-07-10,43.58,44.8,42.22,42.56,3580303,43.5146822541966,44.7328537170264,42.1567206235012,42.4962110311751,3585677.21645152,0.0,1.0
2025-07-11,43.79,44.23,42.79,43.245,3517293,43.7243675059952,44.1637080335731,42.7258663069544,43.180184352518,3522572.63524467,0.0,1.0
2025-07-14,43.21,43.62,42.39,43.37,3061262,43.1452368105516,43.5546223021583,42.3264658273381,43.3049970023981,3065857.1095767,0.0,1.0
2025-07-15,41.96,44.0,41.54,43.62,2182358,41.8971103117506,43.9340527577938,41.4777398081535,43.5546223021583,2185633.83008106,0.0,1.0
2025-07-16,41.54,42.24,40.985,42.07,1963672,41.4777398081535,42.176690647482,40.9235716426859,42.0069454436451,1966619.57129991,0.0,1.0
2025-07-17,42.19,42.35,41.04,41.75,2503854,42.12676558753,42.2865257793765,40.9784892086331,41.687425059952,2507612.41188832,0.0,1.0
2025-07-18,40.55,42.705,40.11,42.5,2181606,40.4892236211031,42.640993705036,40.0498830935252,42.4363009592326,2184880.7012909,0.0,1.0
2025-07-21,35.635,37.0,34.6201,36.46,11521804,35.5815902278177,36.9445443645084,34.5682113609113,36.4053537170264,11539098.8123687,0.0,1.0
2025-07-22,38.8,38.82,35.99,36.02,4732791,38.7418465227818,38.7618165467626,35.9360581534772,35.9660131894484,4739895.15941158,0.0,1.0
2025-07-23,39.91,40.57,39.28,40.05,4022258,39.850182853717,40.5091936450839,39.2211270983213,39.9899730215827,4028295.61332933,0.0,1.0
2025-07-24,40.45,41.5,39.715,39.85,2528530,40.389373501199,41.4377997601918,39.6554751199041,39.7902727817746,2532325.45181627,0.0,1.0
2025-07-25,41.94,42.049,40.41,40.57,3519806,41.8771402877698,41.9859769184652,40.3494334532374,40.5091936450839,3525089.40738517,0.0,1.0
2025-07-28,43.93,44.1,41.69,42.355,3918260,43.8641576738609,44.0339028776978,41.6275149880096,42.2915182853717,3924141.50705494,0.0,1.0
2025-07-29,42.05,44.36,42.03,44.0,2194508,41.9869754196643,44.2935131894484,41.9670053956835,43.9340527577938,2197802.06784749,0.0,1.0
2025-07-30,40.895,42.27,40.26,42.27,1863036,40.8337065347722,42.2066456834532,40.1996582733813,42.2066456834532,1865832.51155809,0.0,1.0
2025-07-31,38.43,41.49,38.31,40.345,2990032,38.3724010791367,41.4278147482014,38.2525809352518,40.2845308752998,2994520.18973281,0.0,1.0
2025-08-01,37.99,38.06,36.37,38.0,4047101,37.9330605515588,38.0029556354916,36.3154886091127,37.9430455635492,4053175.90393275,0.0,1.0
2025-08-04,34.715,36.32,32.07,34.125,8149762,34.6629691247002,36.2655635491607,32.0219334532374,34.0738534172662,8161995.20624438,0.0,1.0
2025-08-05,32.07,34.8,32.01,34.8,5896094,32.0219334532374,34.7478417266187,31.962023381295,34.7478417266187,5904944.33623537,0.0,1.0
2025-08-06,30.66,31.99,30.23,31.99,5943234,30.6140467625899,31.9420533573141,30.1846912470024,31.9420533573141,5952155.09576704,0.0,1.0
2025-08-07,31.16,31.34,30.19,31.21,4030629,31.1132973621103,31.2930275779377,30.1447511990408,31.1632224220624,4036679.17862504,0.0,1.0
2025-08-08,30.43,31.19,30.225,31.19,3943937,30.3843914868106,31.1432523980815,30.1796987410072,31.1432523980815,3949857.04953467,0.0,1.0
2025-08-11,30.78,30.905,30.0,30.41,3906514,30.7338669064748,30.8586795563549,29.955035971223,30.3644214628297,3912377.875713,0.0,1.0
2025-08-12,32.36,32.47,30.73,30.81,2460471,32.3114988009592,32.4213339328537,30.6839418465228,30.763821942446,2464164.29180427,0.0,1.0
2025-08-13,34.54,34.63,32.57,32.64,2482320,34.4882314148681,34.5780965227818,32.5211840527578,32.5910791366906,2486046.08826178,0.0,1.0
2025-08-14,33.64,34.05,33.03,33.27,2039292,33.5895803357314,33.9989658273381,32.9804946043165,33.2201348920863,2042353.08075653,0.0,1.0
2025-08-15,33.52,34.67,33.48,34.67,1993356,33.4697601918465,34.6180365707434,33.4298201438849,34.6180365707434,1996348.12848994,0.0,1.0
2025-08-18,34.24,34.69,33.465,33.7,2537210,34.1886810551559,34.6380065947242,33.4148426258993,33.6494904076739,2541018.48093665,0.0,1.0
2025-08-19,34.84,35.58,34.33,34.33,2826697,34.7877817745803,35.5266726618705,34.2785461630695,34.2785461630695,2830940.01561093,0.0,1.0
2025-08-20,33.73,34.8288,33.7,34.7,2615377,33.6794454436451,34.7765985611511,33.6494904076739,34.6479916067146,2619302.8135695,0.0,1.0
2025-08-21,33.8,34.22,33.06,33.5,1831106,33.7493405275779,34.1687110311751,33.0104496402878,33.4497901678657,1833854.58300811,0.0,1.0
2025-08-22,35.54,35.86,34.01,34.01,1939934,35.4867326139089,35.8062529976019,33.9590257793765,33.9590257793765,1942845.93935755,0.0,1.0
2025-08-25,34.61,35.8174,34.135,35.54,1460824,34.558126498801,35.7637168465228,34.0838384292566,35.4867326139089,1463016.77093966,0.0,1.0
2025-08-26,34.06,35.055,33.75,35.055,3004498,34.0089508393285,35.0024595323741,33.6994154676259,35.0024595323741,3009007.90393276,0.0,1.0
2025-08-27,33.59,34.38,33.18,34.2,2572897,33.5396552757794,34.3284712230216,33.1302697841727,34.1487410071942,2576759.04893425,0.0,1.0
2025-08-28,33.46,33.81,32.78,33.65,1619833,33.4098501199041,33.7593255395683,32.7308693045564,33.5995653477218,1622264.45151606,0.0,1.0
2025-08-29,33.98,34.215,33.38,33.62,1844603,33.9290707434053,34.1637185251799,33.3299700239808,33.5696103117506,1847371.84268988,0.0,1.0
2025-09-02,33.23,33.84,32.35,33.76,1659389,33.1801948441247,33.7892805755396,32.3015137889688,33.7094004796163,1661879.82707896,0.0,1.0
2025-09-03,29.35,30.58,28.53,29.8,18314164,29.3060101918465,30.5341666666667,28.4872392086331,29.7553357314149,18341654.4893426,0.0,1.0
2025-09-04,29.79,30.09,28.95,29.31,16930049,29.7453507194245,30.0449010791367,28.9066097122302,29.2660701438849,16955461.8625037,0.0,1.0
2025-09-05,30.83,30.9,29.9,29.96,8540019,30.7837919664269,30.8536870503597,29.8551858513189,29.9150959232614,8552838.00180125,0.0,1.0
2025-09-08,30.8,31.045,29.84,30.85,3637049,30.7538369304556,30.9984697242206,29.7952757793765,30.8037619904077,3642508.39507656,0.0,1.0
2025-09-09,31.18,31.405,30.3485,31.01,3079277,31.1332673860911,31.3579301558753,30.3030136390887,30.9635221822542,3083899.15100571,0.0,1.0
2025-09-10,30.49,31.62,30.31,31.0,3554951,30.444301558753,31.5726079136691,30.2645713429257,30.9535371702638,3560287.16181327,0.0,1.0
2025-09-11,32.07,32.21,30.52,30.52,3664647,32.0219334532374,32.1617236211031,30.4742565947242,30.4742565947242,3670147.82107475,0.0,1.0
2025-09-12,30.91,32.56,30.88,32.07,2839619,30.8636720623501,32.5111990407674,30.8337170263789,32.0219334532374,2843881.41218853,0.0,1.0
2025-09-15,32.07,32.15,30.91,30.93,5977191,32.0219334532374,32.1018135491607,30.8636720623501,30.8836420863309,5986163.06694686,0.0,1.0
2025-09-16,33.26,33.76,31.7,32.04,3720596,33.2101498800959,33.7094004796163,31.6524880095923,31.9919784172662,3726180.80336236,0.0,1.0
2025-09-17,32.11,34.44,31.99,33.33,4724528,32.061873501199,34.388381294964,31.9420533573141,33.2800449640288,4731619.75622937,0.0,1.0
2025-09-18,33.27,34.0,32.47,32.9,4160906,33.2201348920863,33.9490407673861,32.4213339328537,32.8506894484412,4167151.73101171,0.0,1.0
2025-09-19,33.17,33.67,32.69,33.085,4516545,33.1202847721823,33.6195353717026,32.6410041966427,33.0354121702638,4523324.56319423,0.0,1.0
2025-09-22,32.78,33.335,32.33,33.32,4605001,32.7308693045564,33.285037470024,32.281543764988,33.2700599520384,4611913.34013809,0.0,1.0
2025-09-23,33.31,34.15,32.93,33.0,3458932,33.31,34.15,32.93,33.0,3458932,0.05,1.0
2025-09-24,32.01,33.5544,31.73,33.23,3425130,32.01,33.5544,31.73,33.23,3425130,0.0,1.0
2025-09-25,30.78,31.78,30.75,31.31,4060206,30.78,31.78,30.75,31.31,4060206,0.0,1.0
2025-09-26,31.04,31.51,30.745,30.78,3098314,31.04,31.51,30.745,30.78,3098314,0.0,1.0
2025-09-29,30.88,31.3,30.09,31.18,3010163,30.88,31.3,30.09,31.18,3010163,0.0,1.0
2025-09-30,32.49,32.52,30.69,30.91,5398904,32.49,32.52,30.69,30.91,5398904,0.0,1.0
2025-10-01,34.72,34.925,32.52,32.54,4719674,34.72,34.925,32.52,32.54,4719674,0.0,1.0
2025-10-02,34.83,36.15,34.46,34.86,3995109,34.83,36.15,34.46,34.86,3995109,0.0,1.0
2025-10-03,36.98,37.64,34.99,35.77,4355566,36.98,37.64,34.99,35.77,4355566,0.0,1.0
2025-10-06,36.46,36.945,35.66,36.89,3417343,36.46,36.945,35.66,36.89,3417343,0.0,1.0
2025-10-07,34.56,36.875,34.37,36.75,2820185,34.56,36.875,34.37,36.75,2820185,0.0,1.0
2025-10-08,34.63,35.3701,34.1,34.64,2660621,34.63,35.3701,34.1,34.64,2660621,0.0,1.0
2025-10-09,35.93,37.2491,34.67,34.84,5610466,35.93,37.2491,34.67,34.84,5610466,0.0,1.0
2025-10-10,35.28,36.69,34.83,36.2,3703127,35.28,36.69,34.83,36.2,3703127,0.0,1.0
2025-10-13,36.23,37.11,35.57,35.83,3254961,36.23,37.11,35.57,35.83,3254961,0.0,1.0
2025-10-14,36.52,37.1,35.56,35.68,2259600,36.52,37.1,35.56,35.68,2259600,0.0,1.0
2025-10-15,36.2,37.8,36.09,36.66,3878811,36.2,37.8,36.09,36.66,3878811,0.0,1.0
2025-10-16,38.2,38.725,36.52,36.82,4243429,38.2,38.725,36.52,36.82,4243429,0.0,1.0
2025-10-17,36.98,38.63,36.695,37.97,2473882,36.98,38.63,36.695,37.97,2473882,0.0,1.0
2025-10-20,38.11,38.75,37.29,37.52,1625597,38.11,38.75,37.29,37.52,1625597,0.0,1.0
2025-10-21,38.78,39.76,38.6,38.62,2262710,38.78,39.76,38.6,38.62,2262710,0.0,1.0
2025-10-22,38.95,40.23,38.59,39.09,1990248,38.95,40.23,38.59,39.09,1990248,0.0,1.0
2025-10-23,39.71,40.32,38.95,39.28,2678787,39.71,40.32,38.95,39.28,2678787,0.0,1.0
2025-10-24,39.0,41.08,38.94,41.02,3353855,39.0,41.08,38.94,41.02,3353855,0.0,1.0
2025-10-27,38.64,39.42,38.36,38.82,1991048,38.64,39.42,38.36,38.82,1991048,0.0,1.0
2025-10-28,38.72,39.39,38.09,38.68,2118021,38.72,39.39,38.09,38.68,2118021,0.0,1.0
2025-10-29,37.74,38.9688,37.45,38.47,2796210,37.74,38.9688,37.45,38.47,2796210,0.0,1.0
2025-10-30,36.4,37.72,36.17,37.36,3351920,36.4,37.72,36.17,37.36,3351920,0.0,1.0
2025-10-31,38.94,39.215,36.06,36.31,4788366,38.94,39.215,36.06,36.31,4788366,0.0,1.0
2025-11-03,38.71,39.87,37.0,37.745,4255168,38.71,39.87,37.0,37.745,4255168,0.0,1.0
2025-11-04,40.38,40.69,38.28,38.625,5128439,40.38,40.69,38.28,38.625,5128439,0.0,1.0
2025-11-05,40.2,40.74,39.19,39.45,3326631,40.2,40.74,39.19,39.45,3326631,0.0,1.0
2025-11-06,39.31,40.435,38.75,40.07,2612070,39.31,40.435,38.75,40.07,2612070,0.0,1.0
2025-11-07,39.93,40.08,38.43,38.71,2321527,39.93,40.08,38.43,38.71,2321527,0.0,1.0
2025-11-10,40.78,40.98,39.91,40.11,1929865,40.78,40.98,39.91,40.11,1929865,0.0,1.0
2025-11-11,41.73,41.81,40.5001,40.6,2282087,41.73,41.81,40.5001,40.6,2282087,0.0,1.0
2025-11-12,42.49,42.77,41.01,41.19,2800357,42.49,42.77,41.01,41.19,2800357,0.0,1.0
2025-11-13,41.79,43.37,41.705,41.98,2669800,41.79,43.37,41.705,41.98,2669800,0.0,1.0
2025-11-14,41.62,42.09,40.64,41.18,1776193,41.62,42.09,40.64,41.18,1776193,0.0,1.0
2025-11-17,41.77,42.69,40.905,41.47,2427166,41.77,42.69,40.905,41.47,2427166,0.0,1.0
2025-11-18,42.66,43.15,41.5,41.7,2885376,42.66,43.15,41.5,41.7,2885376,0.0,1.0
2025-11-19,43.39,43.72,42.66,42.66,2522809,43.39,43.72,42.66,42.66,2522809,0.0,1.0
2025-11-20,43.84,45.74,43.61,44.36,2979597,43.84,45.74,43.61,44.36,2979597,0.0,1.0
2025-11-21,47.27,47.525,43.84,44.2,2855310,47.27,47.525,43.84,44.2,2855310,0.0,1.0
2025-11-24,47.56,47.805,46.2598,47.03,2156982,47.56,47.805,46.2598,47.03,2156982,0.0,1.0
2025-11-25,49.33,49.72,47.325,47.43,3009353,49.33,49.72,47.325,47.43,3009353,0.0,1.0
2025-11-26,49.03,49.46,47.94,49.46,2520355,49.03,49.46,47.94,49.46,2520355,0.0,1.0