date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-02-05,5.05,5.5,5.0,5.35,8000,55.2325510584023,60.154263528953,54.68569411723,58.5136927054361,731.452725355406,0.0,1.0
2002-02-06,3.17,5.0,2.76,5.0,120000,34.6707300703238,54.68569411723,30.1865031527109,54.68569411723,10971.7908803311,0.0,1.0
2002-02-07,3.1,3.35,3.0,3.25,10000,33.9051303526826,36.6394150585441,32.811416470338,35.5457011761995,914.315906694258,0.0,1.0
2002-02-08,3.15,3.2,3.05,3.05,6000,34.4519872938549,34.9988442350272,33.3582734115103,33.3582734115103,548.589544016555,0.0,1.0
2002-02-11,3.27,3.3,3.15,3.25,12000,35.7644439526684,36.0925581173718,34.4519872938549,35.5457011761995,1097.17908803311,0.0,1.0
2002-02-12,3.16,3.3,3.15,3.3,2000,34.5613586820893,36.0925581173718,34.4519872938549,36.0925581173718,182.863181338852,0.0,1.0
2002-02-13,3.27,3.3,3.25,3.25,800,35.7644439526684,36.0925581173718,35.5457011761995,35.5457011761995,73.1452725355407,0.0,1.0
2002-02-14,3.25,3.3,3.25,3.3,16000,35.5457011761995,36.0925581173718,35.5457011761995,36.0925581173718,1462.90545071081,0.0,1.0
2002-02-15,3.43,3.43,3.25,3.43,4000,37.5143861644198,37.5143861644198,35.5457011761995,37.5143861644198,365.726362677703,0.0,1.0
2002-02-19,3.35,3.43,3.35,3.43,4000,36.6394150585441,37.5143861644198,36.6394150585441,37.5143861644198,365.726362677703,0.0,1.0
2002-02-20,3.25,3.25,3.15,3.25,6000,35.5457011761995,35.5457011761995,34.4519872938549,35.5457011761995,548.589544016555,0.0,1.0
2002-02-21,3.15,3.3,3.05,3.15,4000,34.4519872938549,36.0925581173718,33.3582734115103,34.4519872938549,365.726362677703,0.0,1.0
2002-02-22,2.9,3.2,2.85,3.15,8000,31.7177025879934,34.9988442350272,31.1708456468211,34.4519872938549,731.452725355406,0.0,1.0
2002-02-25,2.71,3.0,2.71,3.0,2000,29.6396462115386,32.811416470338,29.6396462115386,32.811416470338,182.863181338852,0.0,1.0
2002-02-26,2.76,2.76,2.71,2.71,2000,30.1865031527109,30.1865031527109,29.6396462115386,29.6396462115386,182.863181338852,0.0,1.0
2002-02-27,2.7,2.9,2.7,2.85,6000,29.5302748233042,31.7177025879934,29.5302748233042,31.1708456468211,548.589544016555,0.0,1.0
2002-02-28,2.89,2.95,2.8,2.89,2000,31.6083311997589,32.2645595291657,30.6239887056488,31.6083311997589,182.863181338852,0.0,1.0
2002-03-01,3.33,3.39,3.0,3.0,14000,36.4206722820752,37.0769006114819,32.811416470338,32.811416470338,1280.04226937196,0.0,1.0
2002-03-04,3.3,3.4,3.2,3.33,4000,36.0925581173718,37.1862719997164,34.9988442350272,36.4206722820752,365.726362677703,0.0,1.0
2002-03-05,3.4,3.5,3.3,3.39,8000,37.1862719997164,38.279985882061,36.0925581173718,37.0769006114819,731.452725355406,0.0,1.0
2002-03-06,3.33,3.38,3.25,3.3,6000,36.4206722820752,36.9675292232475,35.5457011761995,36.0925581173718,548.589544016554,0.0,1.0
2002-03-07,3.3,3.38,3.3,3.38,2000,36.0925581173718,36.9675292232475,36.0925581173718,36.9675292232475,182.863181338852,0.0,1.0
2002-03-08,3.35,3.35,3.3,3.3,2000,36.6394150585441,36.6394150585441,36.0925581173718,36.0925581173718,182.863181338852,0.0,1.0
2002-03-11,3.37,3.44,3.37,3.44,1400,36.858157835013,37.6237575526542,36.858157835013,37.6237575526542,128.004226937196,0.0,1.0
2002-03-12,3.4,3.5,3.4,3.5,2000,37.1862719997164,38.279985882061,37.1862719997164,38.279985882061,182.863181338852,0.0,1.0
2002-03-13,3.46,3.5,3.41,3.5,1800,37.8425003291231,38.279985882061,37.2956433879508,38.279985882061,164.576863204967,0.0,1.0
2002-03-14,3.54,3.55,3.46,3.55,2000,38.7174714349988,38.8268428232333,37.8425003291231,38.8268428232333,182.863181338852,0.0,1.0
2002-03-15,3.7,3.75,3.65,3.65,1700,40.4674136467502,41.0142705879225,39.9205567055779,39.9205567055779,155.433704138024,0.0,1.0
2002-03-18,3.7,3.79,3.7,3.75,6000,40.4674136467502,41.4517561408603,40.4674136467502,41.0142705879225,548.589544016555,0.0,1.0
2002-03-19,3.75,3.79,3.75,3.75,2000,41.0142705879225,41.4517561408603,41.0142705879225,41.0142705879225,182.863181338852,0.0,1.0
2002-03-20,3.75,3.8,3.66,3.66,14000,41.0142705879225,41.5611275290948,40.0299280938123,40.0299280938123,1280.04226937196,0.0,1.0
2002-03-21,3.75,3.8,3.75,3.8,2000,41.0142705879225,41.5611275290948,41.0142705879225,41.5611275290948,182.863181338852,0.0,1.0
2002-03-22,3.68,3.75,3.68,3.75,400,40.2486708702813,41.0142705879225,40.2486708702813,41.0142705879225,36.5726362677703,0.0,1.0
2002-03-25,3.41,3.6,3.41,3.6,2000,37.2956433879508,39.3736997644056,37.2956433879508,39.3736997644056,182.863181338852,0.0,1.0
2002-03-26,3.4,3.41,3.4,3.41,1200,37.1862719997164,37.2956433879508,37.1862719997164,37.2956433879508,109.717908803311,0.0,1.0
2002-03-27,3.01,3.3,3.01,3.3,6000,32.9207878585724,36.0925581173718,32.9207878585724,36.0925581173718,548.589544016556,0.0,1.0
2002-03-28,3.13,3.14,3.01,3.11,2000,34.233244517386,34.3426159056204,32.9207878585724,34.014501740917,182.863181338852,0.0,1.0
2002-04-01,3.15,3.2,3.1,3.2,6000,34.4519872938549,34.9988442350272,33.9051303526826,34.9988442350272,548.589544016555,0.0,1.0
2002-04-02,3.2,3.2,3.15,3.2,32000,34.9988442350272,34.9988442350272,34.4519872938549,34.9988442350272,2925.81090142163,0.0,1.0
2002-04-03,2.81,3.2,2.81,3.16,26000,30.7333600938832,34.9988442350272,30.7333600938832,34.5613586820893,2377.22135740508,0.0,1.0
2002-04-04,2.75,2.85,2.7,2.85,22000,30.0771317644765,31.1708456468211,29.5302748233042,31.1708456468211,2011.49499472737,0.0,1.0
2002-04-05,2.61,2.8,2.61,2.8,2000,28.545932329194,30.6239887056488,28.545932329194,30.6239887056488,182.863181338852,0.0,1.0
2002-04-08,2.64,2.65,2.45,2.61,14000,28.8740464938974,28.9834178821319,26.7959901174427,28.545932329194,1280.04226937196,0.0,1.0
2002-04-09,2.4,2.65,2.4,2.64,6000,26.2491331762704,28.9834178821319,26.2491331762704,28.8740464938974,548.589544016555,0.0,1.0
2002-04-10,2.49,2.49,2.4,2.45,2000,27.2334756703805,27.2334756703805,26.2491331762704,26.7959901174427,182.863181338852,0.0,1.0
2002-04-11,2.44,2.48,2.4,2.4,4000,26.6866187292082,27.1241042821461,26.2491331762704,26.2491331762704,365.726362677704,0.0,1.0
2002-04-12,2.6,2.6,2.35,2.35,12000,28.4365609409596,28.4365609409596,25.7022762350981,25.7022762350981,1097.17908803311,0.0,1.0
2002-04-15,2.7,2.75,2.6,2.6,2000,29.5302748233042,30.0771317644765,28.4365609409596,28.4365609409596,182.863181338852,0.0,1.0
2002-04-16,2.85,2.93,2.75,2.8,8000,31.1708456468211,32.0458167526968,30.0771317644765,30.6239887056488,731.452725355407,0.0,1.0
2002-04-17,2.9,2.93,2.85,2.86,4000,31.7177025879934,32.0458167526968,31.1708456468211,31.2802170350555,365.726362677703,0.0,1.0
2002-04-18,2.9,2.9,2.9,2.9,100,31.7177025879934,31.7177025879934,31.7177025879934,31.7177025879934,9.14315906694258,0.0,1.0
2002-04-19,2.81,2.88,2.81,2.88,2000,30.7333600938832,31.4989598115245,30.7333600938832,31.4989598115245,182.863181338852,0.0,1.0
2002-04-22,2.76,2.8,2.75,2.8,1600,30.1865031527109,30.6239887056488,30.0771317644765,30.6239887056488,146.290545071082,0.0,1.0
2002-04-23,2.8,2.9,2.8,2.9,300,30.6239887056488,31.7177025879934,30.6239887056488,31.7177025879934,27.4294772008277,0.0,1.0
2002-04-24,2.75,2.8,2.75,2.8,6000,30.0771317644765,30.6239887056488,30.0771317644765,30.6239887056488,548.589544016555,0.0,1.0
2002-04-25,2.6,2.7,2.55,2.55,16000,28.4365609409596,29.5302748233042,27.8897039997873,27.8897039997873,1462.90545071081,0.0,1.0
2002-04-26,2.85,2.95,2.7,2.7,12000,31.1708456468211,32.2645595291657,29.5302748233042,29.5302748233042,1097.17908803311,0.0,1.0
2002-04-29,3.0,3.05,2.85,2.85,6000,32.811416470338,33.3582734115103,31.1708456468211,31.1708456468211,548.589544016555,0.0,1.0
2002-04-30,3.0,3.0,3.0,3.0,1000,32.811416470338,32.811416470338,32.811416470338,32.811416470338,91.4315906694258,0.0,1.0
2002-05-01,2.84,3.0,2.8,2.95,10000,31.0614742585866,32.811416470338,30.6239887056488,32.2645595291657,914.315906694259,0.0,1.0
2002-05-02,2.61,2.75,2.61,2.75,2000,28.545932329194,30.0771317644765,28.545932329194,30.0771317644765,182.863181338852,0.0,1.0
2002-05-03,2.6,2.65,2.5,2.65,2000,28.4365609409596,28.9834178821319,27.342847058615,28.9834178821319,182.863181338852,0.0,1.0
2002-05-06,2.55,2.55,2.55,2.55,100,27.8897039997873,27.8897039997873,27.8897039997873,27.8897039997873,9.14315906694258,0.0,1.0
2002-05-07,2.75,2.8,2.6,2.6,4000,30.0771317644765,30.6239887056488,28.4365609409596,28.4365609409596,365.726362677703,0.0,1.0
2002-05-08,2.8,2.8,2.75,2.75,800,30.6239887056488,30.6239887056488,30.0771317644765,30.0771317644765,73.1452725355406,0.0,1.0
2002-05-09,2.75,2.9,2.75,2.8,2000,30.0771317644765,31.7177025879934,30.0771317644765,30.6239887056488,182.863181338852,0.0,1.0
2002-05-10,2.55,2.65,2.55,2.65,6000,27.8897039997873,28.9834178821319,27.8897039997873,28.9834178821319,548.589544016555,0.0,1.0
2002-05-13,2.6,2.6,2.5,2.56,6000,28.4365609409596,28.4365609409596,27.342847058615,27.9990753880217,548.589544016555,0.0,1.0
2002-05-14,2.65,2.7,2.51,2.51,1400,28.9834178821319,29.5302748233042,27.4522184468494,27.4522184468494,128.004226937196,0.0,1.0
2002-05-15,2.56,2.7,2.56,2.7,300,27.9990753880217,29.5302748233042,27.9990753880217,29.5302748233042,27.4294772008278,0.0,1.0
2002-05-16,2.65,2.65,2.55,2.55,2000,28.9834178821319,28.9834178821319,27.8897039997873,27.8897039997873,182.863181338852,0.0,1.0
2002-05-17,2.7,2.8,2.65,2.65,1600,29.5302748233042,30.6239887056488,28.9834178821319,28.9834178821319,146.290545071081,0.0,1.0
2002-05-20,2.85,2.85,2.7,2.7,1400,31.1708456468211,31.1708456468211,29.5302748233042,29.5302748233042,128.004226937196,0.0,1.0
2002-05-21,2.75,2.75,2.7,2.75,700,30.0771317644765,30.0771317644765,29.5302748233042,30.0771317644765,64.0021134685981,0.0,1.0
2002-05-22,2.71,2.8,2.71,2.71,800,29.6396462115386,30.6239887056488,29.6396462115386,29.6396462115386,73.1452725355408,0.0,1.0
2002-05-23,2.71,2.8,2.71,2.72,700,29.6396462115386,30.6239887056488,29.6396462115386,29.7490175997731,64.0021134685982,0.0,1.0
2002-05-24,2.71,2.72,2.61,2.61,1000,29.6396462115386,29.7490175997731,28.545932329194,28.545932329194,91.431590669426,0.0,1.0
2002-05-28,2.65,2.72,2.65,2.72,900,28.9834178821319,29.7490175997731,28.9834178821319,29.7490175997731,82.2884316024832,0.0,1.0
2002-05-29,2.65,2.65,2.65,2.65,300,28.9834178821319,28.9834178821319,28.9834178821319,28.9834178821319,27.4294772008277,0.0,1.0
2002-05-30,2.65,2.69,2.64,2.69,1000,28.9834178821319,29.4209034350697,28.8740464938974,29.4209034350697,91.4315906694258,0.0,1.0
2002-05-31,2.6,2.62,2.6,2.62,1100,28.4365609409596,28.6553037174285,28.4365609409596,28.6553037174285,100.574749736368,0.0,1.0
2002-06-03,2.55,2.55,2.5,2.5,2000,27.8897039997873,27.8897039997873,27.342847058615,27.342847058615,182.863181338852,0.0,1.0
2002-06-04,2.35,2.5,2.35,2.5,6000,25.7022762350981,27.342847058615,25.7022762350981,27.342847058615,548.589544016555,0.0,1.0
2002-06-05,2.3,2.3,2.3,2.3,300,25.1554192939258,25.1554192939258,25.1554192939258,25.1554192939258,27.4294772008277,0.0,1.0
2002-06-06,2.22,2.22,2.1,2.2,2000,24.2804481880501,24.2804481880501,22.9679915292366,24.0617054115812,182.863181338852,0.0,1.0
2002-06-07,2.22,2.22,2.22,2.22,0,24.2804481880501,24.2804481880501,24.2804481880501,24.2804481880501,0,0.0,1.0
2002-06-10,2.1,2.2,2.0,2.0,2000,22.9679915292366,24.0617054115812,21.874277646892,21.874277646892,182.863181338852,0.0,1.0
2002-06-11,2.04,2.09,2.04,2.09,1000,22.3117631998298,22.8586201410021,22.3117631998298,22.8586201410021,91.431590669426,0.0,1.0
2002-06-12,1.85,2.0,1.85,2.0,6000,20.2337068233751,21.874277646892,20.2337068233751,21.874277646892,548.589544016555,0.0,1.0
2002-06-13,1.68,1.75,1.68,1.75,6000,18.3743932233893,19.1399929410305,18.3743932233893,19.1399929410305,548.589544016554,0.0,1.0
2002-06-14,1.74,1.74,1.67,1.68,1500,19.030621552796,19.030621552796,18.2650218351548,18.3743932233893,137.147386004139,0.0,1.0
2002-06-17,1.67,1.68,1.6,1.68,6000,18.2650218351548,18.3743932233893,17.4994221175136,18.3743932233893,548.589544016555,0.0,1.0
2002-06-18,1.6,1.7,1.6,1.7,1800,17.4994221175136,18.5931359998582,17.4994221175136,18.5931359998582,164.576863204966,0.0,1.0
2002-06-19,1.6,1.64,1.6,1.64,2000,17.4994221175136,17.9369076704514,17.4994221175136,17.9369076704514,182.863181338852,0.0,1.0
2002-06-20,1.6,1.61,1.6,1.6,12000,17.4994221175136,17.6087935057481,17.4994221175136,17.4994221175136,1097.17908803311,0.0,1.0
2002-06-21,1.6,1.6,1.6,1.6,4000,17.4994221175136,17.4994221175136,17.4994221175136,17.4994221175136,365.726362677703,0.0,1.0
2002-06-24,1.55,1.61,1.4,1.61,16000,16.9525651763413,17.6087935057481,15.3119943528244,17.6087935057481,1462.90545071081,0.0,1.0
2002-06-25,1.55,1.57,1.5,1.5,4000,16.9525651763413,17.1713079528102,16.405708235169,16.405708235169,365.726362677703,0.0,1.0
2002-06-26,1.3,1.55,1.2,1.4,8000,14.2182804704798,16.9525651763413,13.1245665881352,15.3119943528244,731.452725355407,0.0,1.0
2002-06-27,1.31,1.32,1.31,1.32,0,14.3276518587143,14.4370232469487,14.3276518587143,14.4370232469487,0,0.0,1.0
2002-06-28,1.31,1.4,1.31,1.4,2000,14.3276518587143,15.3119943528244,14.3276518587143,15.3119943528244,182.863181338851,0.0,1.0
2002-07-01,1.43,1.43,1.35,1.35,900,15.6401085175278,15.6401085175278,14.7651374116521,14.7651374116521,82.2884316024831,0.0,1.0
2002-07-02,1.35,1.42,1.35,1.42,12000,14.7651374116521,15.5307371292933,14.7651374116521,15.5307371292933,1097.17908803311,0.0,1.0
2002-07-03,1.4,1.4,1.4,1.4,300,15.3119943528244,15.3119943528244,15.3119943528244,15.3119943528244,27.4294772008277,0.0,1.0
2002-07-05,1.4,1.4,1.4,1.4,0,15.3119943528244,15.3119943528244,15.3119943528244,15.3119943528244,0,0.0,1.0
2002-07-08,1.35,1.4,1.35,1.4,1900,14.7651374116521,15.3119943528244,14.7651374116521,15.3119943528244,173.720022271909,0.0,1.0
2002-07-09,1.3,1.3,1.25,1.3,1500,14.2182804704798,14.2182804704798,13.6714235293075,14.2182804704798,137.147386004139,0.0,1.0
2002-07-10,1.25,1.35,1.25,1.3,16000,13.6714235293075,14.7651374116521,13.6714235293075,14.2182804704798,1462.90545071081,0.0,1.0
2002-07-11,1.25,1.25,1.25,1.25,2000,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,182.863181338852,0.0,1.0
2002-07-12,1.25,1.25,1.25,1.25,600,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,54.8589544016555,0.0,1.0
2002-07-15,1.25,1.25,1.25,1.25,100,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,9.14315906694258,0.0,1.0
2002-07-16,1.25,1.25,1.25,1.25,0,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,0,0.0,1.0
2002-07-17,1.21,1.21,1.21,1.21,0,13.2339379763697,13.2339379763697,13.2339379763697,13.2339379763697,0,0.0,1.0
2002-07-18,1.21,1.3,1.21,1.25,700,13.2339379763697,14.2182804704798,13.2339379763697,13.6714235293075,64.0021134685979,0.0,1.0
2002-07-19,1.21,1.21,1.21,1.21,0,13.2339379763697,13.2339379763697,13.2339379763697,13.2339379763697,0,0.0,1.0
2002-07-22,1.27,1.27,1.27,1.27,500,13.8901663057764,13.8901663057764,13.8901663057764,13.8901663057764,45.715795334713,0.0,1.0
2002-07-23,1.25,1.33,1.2,1.33,1400,13.6714235293075,14.5463946351832,13.1245665881352,14.5463946351832,128.004226937196,0.0,1.0
2002-07-24,1.25,1.25,1.25,1.25,0,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,0,0.0,1.0
2002-07-25,1.2,1.2,1.2,1.2,1300,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,118.861067870254,0.0,1.0
2002-07-26,1.18,1.24,1.18,1.24,0,12.9058238116663,13.562052141073,12.9058238116663,13.562052141073,0,0.0,1.0
2002-07-29,1.25,1.3,1.2,1.2,1200,13.6714235293075,14.2182804704798,13.1245665881352,13.1245665881352,109.717908803311,0.0,1.0
2002-07-30,1.29,1.34,1.29,1.29,1600,14.1089090822453,14.6557660234176,14.1089090822453,14.1089090822453,146.290545071082,0.0,1.0
2002-07-31,1.15,1.29,1.15,1.28,8000,12.5777096469629,14.1089090822453,12.5777096469629,13.9995376940109,731.452725355406,0.0,1.0
2002-08-01,1.25,1.25,1.25,1.25,300,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,27.4294772008277,0.0,1.0
2002-08-02,1.21,1.3,1.21,1.3,400,13.2339379763697,14.2182804704798,13.2339379763697,14.2182804704798,36.5726362677702,0.0,1.0
2002-08-05,1.2,1.2,1.2,1.2,1400,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,128.004226937196,0.0,1.0
2002-08-06,1.15,1.17,1.15,1.17,4000,12.5777096469629,12.7964524234318,12.5777096469629,12.7964524234318,365.726362677703,0.0,1.0
2002-08-07,1.15,1.15,1.15,1.15,1300,12.5777096469629,12.5777096469629,12.5777096469629,12.5777096469629,118.861067870254,0.0,1.0
2002-08-08,1.25,1.25,1.16,1.16,6000,13.6714235293075,13.6714235293075,12.6870810351974,12.6870810351974,548.589544016555,0.0,1.0
2002-08-09,1.24,1.25,1.22,1.25,6000,13.562052141073,13.6714235293075,13.3433093646041,13.6714235293075,548.589544016556,0.0,1.0
2002-08-12,1.18,1.18,1.18,1.18,200,12.9058238116663,12.9058238116663,12.9058238116663,12.9058238116663,18.2863181338851,0.0,1.0
2002-08-13,1.18,1.18,1.18,1.18,0,12.9058238116663,12.9058238116663,12.9058238116663,12.9058238116663,0,0.0,1.0
2002-08-14,1.18,1.18,1.18,1.18,300,12.9058238116663,12.9058238116663,12.9058238116663,12.9058238116663,27.4294772008277,0.0,1.0
2002-08-15,1.2,1.3,1.2,1.22,6000,13.1245665881352,14.2182804704798,13.1245665881352,13.3433093646041,548.589544016555,0.0,1.0
2002-08-16,1.2,1.2,1.2,1.2,0,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,0,0.0,1.0
2002-08-19,1.2,1.2,1.2,1.2,1400,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,128.004226937196,0.0,1.0
2002-08-20,1.2,1.2,1.2,1.2,2000,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,182.863181338852,0.0,1.0
2002-08-21,1.24,1.24,1.2,1.2,1900,13.562052141073,13.562052141073,13.1245665881352,13.1245665881352,173.72002227191,0.0,1.0
2002-08-22,1.25,1.25,1.21,1.25,4000,13.6714235293075,13.6714235293075,13.2339379763697,13.6714235293075,365.726362677703,0.0,1.0
2002-08-23,1.22,1.25,1.22,1.25,400,13.3433093646041,13.6714235293075,13.3433093646041,13.6714235293075,36.5726362677704,0.0,1.0
2002-08-26,1.22,1.22,1.22,1.22,0,13.3433093646041,13.3433093646041,13.3433093646041,13.3433093646041,0,0.0,1.0
2002-08-27,1.25,1.25,1.2,1.2,6000,13.6714235293075,13.6714235293075,13.1245665881352,13.1245665881352,548.589544016555,0.0,1.0
2002-08-28,1.25,1.25,1.25,1.25,500,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,45.7157953347129,0.0,1.0
2002-08-29,1.25,1.31,1.25,1.31,2000,13.6714235293075,14.3276518587143,13.6714235293075,14.3276518587143,182.863181338852,0.0,1.0
2002-08-30,1.25,1.25,1.25,1.25,1100,13.6714235293075,13.6714235293075,13.6714235293075,13.6714235293075,100.574749736368,0.0,1.0
2002-09-03,1.2,1.2,1.2,1.2,1700,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,155.433704138024,0.0,1.0
2002-09-04,1.2,1.2,1.2,1.2,2000,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,182.863181338852,0.0,1.0
2002-09-05,1.2,1.2,1.2,1.2,0,13.1245665881352,13.1245665881352,13.1245665881352,13.1245665881352,0,0.0,1.0
2002-09-06,1.05,1.05,0.95,0.95,20000,11.4839957646183,11.4839957646183,10.3902818822737,10.3902818822737,1828.63181338852,0.0,1.0
2002-09-09,1.05,1.15,1.05,1.05,2000,11.4839957646183,12.5777096469629,11.4839957646183,11.4839957646183,182.863181338852,0.0,1.0
2002-09-10,1.1,1.1,1.05,1.05,600,12.0308527057906,12.0308527057906,11.4839957646183,11.4839957646183,54.8589544016555,0.0,1.0
2002-09-11,1.1,1.1,1.1,1.1,200,12.0308527057906,12.0308527057906,12.0308527057906,12.0308527057906,18.2863181338852,0.0,1.0
2002-09-12,1.2,1.2,1.1,1.1,2000,13.1245665881352,13.1245665881352,12.0308527057906,12.0308527057906,182.863181338852,0.0,1.0
2002-09-13,1.2,1.25,1.2,1.24,2000,13.1245665881352,13.6714235293075,13.1245665881352,13.562052141073,182.863181338852,0.0,1.0
2002-09-16,1.2,1.25,1.1,1.25,2000,13.1245665881352,13.6714235293075,12.0308527057906,13.6714235293075,182.863181338852,0.0,1.0
2002-09-17,1.1,1.22,1.1,1.22,4000,12.0308527057906,13.3433093646041,12.0308527057906,13.3433093646041,365.726362677703,0.0,1.0
2002-09-18,1.05,1.1,1.05,1.1,1400,11.4839957646183,12.0308527057906,11.4839957646183,12.0308527057906,128.004226937196,0.0,1.0
2002-09-19,1.0,1.0,1.0,1.0,2000,10.937138823446,10.937138823446,10.937138823446,10.937138823446,182.863181338852,0.0,1.0
2002-09-20,1.0,1.0,1.0,1.0,500,10.937138823446,10.937138823446,10.937138823446,10.937138823446,45.7157953347129,0.0,1.0
2002-09-23,1.0,1.0,1.0,1.0,100,10.937138823446,10.937138823446,10.937138823446,10.937138823446,9.14315906694258,0.0,1.0
2002-09-24,0.95,1.0,0.95,0.95,1600,10.3902818822737,10.937138823446,10.3902818822737,10.3902818822737,146.290545071081,0.0,1.0
2002-09-25,0.86,0.86,0.86,0.86,2000,9.40593938816355,9.40593938816355,9.40593938816355,9.40593938816355,182.863181338852,0.0,1.0
2002-09-26,0.95,0.95,0.85,0.85,600,10.3902818822737,10.3902818822737,9.29656799992909,9.29656799992909,54.8589544016555,0.0,1.0
2002-09-27,0.95,0.95,0.95,0.95,0,10.3902818822737,10.3902818822737,10.3902818822737,10.3902818822737,0,0.0,1.0
2002-09-30,0.95,0.99,0.85,0.99,8000,10.3902818822737,10.8277674352115,9.29656799992909,10.8277674352115,731.452725355406,0.0,1.0
2002-10-01,0.9,0.9,0.75,0.85,2000,9.84342494110139,9.84342494110139,8.2028541175845,9.29656799992909,182.863181338852,0.0,1.0
2002-10-02,0.85,0.9,0.85,0.9,400,9.29656799992909,9.84342494110139,9.29656799992909,9.84342494110139,36.5726362677704,0.0,1.0
2002-10-03,0.95,0.95,0.85,0.85,2000,10.3902818822737,10.3902818822737,9.29656799992909,9.29656799992909,182.863181338852,0.0,1.0
2002-10-04,0.9,0.9,0.9,0.9,900,9.84342494110139,9.84342494110139,9.84342494110139,9.84342494110139,82.2884316024833,0.0,1.0
2002-10-07,0.75,0.85,0.75,0.8,6000,8.2028541175845,9.29656799992909,8.2028541175845,8.7497110587568,548.589544016555,0.0,1.0
2002-10-08,0.65,0.75,0.65,0.75,400,7.1091402352399,8.2028541175845,7.1091402352399,8.2028541175845,36.5726362677703,0.0,1.0
2002-10-09,0.65,0.65,0.65,0.65,200,7.1091402352399,7.1091402352399,7.1091402352399,7.1091402352399,18.2863181338852,0.0,1.0
2002-10-10,0.65,0.65,0.65,0.65,0,7.1091402352399,7.1091402352399,7.1091402352399,7.1091402352399,0,0.0,1.0
2002-10-11,0.65,0.7,0.65,0.7,2000,7.1091402352399,7.6559971764122,7.1091402352399,7.6559971764122,182.863181338852,0.0,1.0
2002-10-14,0.62,0.65,0.62,0.65,400,6.78102607053652,7.1091402352399,6.78102607053652,7.1091402352399,36.5726362677703,0.0,1.0
2002-10-15,0.55,0.65,0.5,0.65,6000,6.0154263528953,7.1091402352399,5.468569411723,7.1091402352399,548.589544016555,0.0,1.0
2002-10-16,0.39,0.55,0.36,0.55,18000,4.26548414114394,6.0154263528953,3.93736997644056,6.0154263528953,1645.76863204966,0.0,1.0
2002-10-17,0.3,0.41,0.26,0.41,64000,3.2811416470338,4.48422691761286,2.84365609409596,4.48422691761286,5851.62180284325,0.0,1.0
2002-10-18,0.3,0.31,0.28,0.31,32000,3.2811416470338,3.39051303526826,3.06239887056488,3.39051303526826,2925.81090142163,0.0,1.0
2002-10-21,0.3,0.35,0.3,0.3,8000,3.2811416470338,3.8279985882061,3.2811416470338,3.2811416470338,731.452725355406,0.0,1.0
2002-10-22,0.27,0.35,0.27,0.32,18000,2.95302748233042,3.8279985882061,2.95302748233042,3.49988442350272,1645.76863204966,0.0,1.0
2002-10-23,0.27,0.27,0.27,0.27,0,2.95302748233042,2.95302748233042,2.95302748233042,2.95302748233042,0,0.0,1.0
2002-10-24,0.3,0.35,0.3,0.3,20000,3.2811416470338,3.8279985882061,3.2811416470338,3.2811416470338,1828.63181338852,0.0,1.0
2002-10-25,0.32,0.35,0.27,0.3,14000,3.49988442350272,3.8279985882061,2.95302748233042,3.2811416470338,1280.04226937196,0.0,1.0
2002-10-28,0.28,0.33,0.28,0.28,2000,3.06239887056488,3.60925581173718,3.06239887056488,3.06239887056488,182.863181338852,0.0,1.0
2002-10-29,0.33,0.33,0.28,0.28,6000,3.60925581173718,3.60925581173718,3.06239887056488,3.06239887056488,548.589544016555,0.0,1.0
2002-10-30,0.38,0.5,0.34,0.4,20000,4.15611275290948,5.468569411723,3.71862719997164,4.3748555293784,1828.63181338852,0.0,1.0
2002-10-31,0.38,0.38,0.38,0.38,900,4.15611275290948,4.15611275290948,4.15611275290948,4.15611275290948,82.2884316024832,0.0,1.0
2002-11-01,0.39,0.39,0.35,0.39,8000,4.26548414114394,4.26548414114394,3.8279985882061,4.26548414114394,731.452725355407,0.0,1.0
2002-11-04,0.42,0.45,0.32,0.45,8000,4.59359830584732,4.9217124705507,3.49988442350272,4.9217124705507,731.452725355406,0.0,1.0
2002-11-05,0.42,0.42,0.4,0.42,1500,4.59359830584732,4.59359830584732,4.3748555293784,4.59359830584732,137.147386004139,0.0,1.0
2002-11-06,0.37,0.42,0.3,0.42,8000,4.04674136467502,4.59359830584732,3.2811416470338,4.59359830584732,731.452725355406,0.0,1.0
2002-11-07,0.35,0.4,0.35,0.4,24000,3.8279985882061,4.3748555293784,3.8279985882061,4.3748555293784,2194.35817606622,0.0,1.0
2002-11-08,0.44,0.45,0.44,0.45,8000,4.81234108231624,4.9217124705507,4.81234108231624,4.9217124705507,731.452725355406,0.0,1.0
2002-11-11,0.37,0.54,0.37,0.54,8000,4.04674136467502,5.90605496466084,4.04674136467502,5.90605496466084,731.452725355406,0.0,1.0
2002-11-12,0.39,0.4,0.38,0.38,2000,4.26548414114394,4.3748555293784,4.15611275290948,4.15611275290948,182.863181338852,0.0,1.0
2002-11-13,0.37,0.4,0.35,0.35,4000,4.04674136467502,4.3748555293784,3.8279985882061,3.8279985882061,365.726362677703,0.0,1.0
2002-11-14,0.35,0.35,0.3,0.31,20000,3.8279985882061,3.8279985882061,3.2811416470338,3.39051303526826,1828.63181338852,0.0,1.0
2002-11-15,0.34,0.35,0.3,0.3,14000,3.71862719997164,3.8279985882061,3.2811416470338,3.2811416470338,1280.04226937196,0.0,1.0
2002-11-18,0.32,0.34,0.32,0.34,2000,3.49988442350272,3.71862719997164,3.49988442350272,3.71862719997164,182.863181338852,0.0,1.0
2002-11-19,0.34,0.34,0.32,0.33,6000,3.71862719997164,3.71862719997164,3.49988442350272,3.60925581173718,548.589544016555,0.0,1.0
2002-11-20,0.27,0.34,0.27,0.34,64000,2.95302748233042,3.71862719997164,2.95302748233042,3.71862719997164,5851.62180284325,0.0,1.0
2002-11-21,0.32,0.32,0.27,0.27,2000,3.49988442350272,3.49988442350272,2.95302748233042,2.95302748233042,182.863181338852,0.0,1.0
2002-11-22,0.4,0.42,0.3,0.3,4000,4.3748555293784,4.59359830584732,3.2811416470338,3.2811416470338,365.726362677703,0.0,1.0
2002-11-25,0.5,0.55,0.41,0.5,24000,5.468569411723,6.0154263528953,4.48422691761286,5.468569411723,2194.35817606622,0.0,1.0
2002-11-26,0.9,0.98,0.6,0.6,16000,9.84342494110139,10.7183960469771,6.5622832940676,6.5622832940676,1462.90545071081,0.0,1.0
2002-11-27,1.0,1.15,0.9,0.91,26000,10.937138823446,12.5777096469629,9.84342494110139,9.95279632933585,2377.22135740507,0.0,1.0
2002-11-29,1.39,1.4,1.05,1.1,52000,15.2026229645899,15.3119943528244,11.4839957646183,12.0308527057906,4754.44271481015,0.0,1.0
2002-12-02,1.2,1.4,1.0,1.3,34000,13.1245665881352,15.3119943528244,10.937138823446,14.2182804704798,3108.67408276048,0.0,1.0
2002-12-03,1.3,1.34,1.01,1.1,12000,14.2182804704798,14.6557660234176,11.0465102116805,12.0308527057906,1097.17908803311,0.0,1.0
2002-12-04,1.29,1.3,1.2,1.3,2000,14.1089090822453,14.2182804704798,13.1245665881352,14.2182804704798,182.863181338852,0.0,1.0
2002-12-05,1.09,1.32,1.05,1.32,12000,11.9214813175561,14.4370232469487,11.4839957646183,14.4370232469487,1097.17908803311,0.0,1.0
2002-12-06,1.0,1.19,1.0,1.1,4000,10.937138823446,13.0151951999007,10.937138823446,12.0308527057906,365.726362677703,0.0,1.0
2002-12-09,1.1,1.1,1.0,1.0,6000,12.0308527057906,12.0308527057906,10.937138823446,10.937138823446,548.589544016555,0.0,1.0
2002-12-10,1.0,1.01,1.0,1.0,6000,10.937138823446,11.0465102116805,10.937138823446,10.937138823446,548.589544016555,0.0,1.0
2002-12-11,1.0,1.1,0.95,1.05,14000,10.937138823446,12.0308527057906,10.3902818822737,11.4839957646183,1280.04226937196,0.0,1.0
2002-12-12,0.91,1.0,0.9,0.95,10000,9.95279632933585,10.937138823446,9.84342494110139,10.3902818822737,914.315906694259,0.0,1.0
2002-12-13,0.91,0.99,0.9,0.91,2000,9.95279632933585,10.8277674352115,9.84342494110139,9.95279632933585,182.863181338852,0.0,1.0
2002-12-16,0.89,0.95,0.8,0.95,2000,9.73405355286693,10.3902818822737,8.7497110587568,10.3902818822737,182.863181338852,0.0,1.0
2002-12-17,0.76,0.87,0.75,0.87,4000,8.31222550581896,9.51531077639801,8.2028541175845,9.51531077639801,365.726362677703,0.0,1.0
2002-12-18,0.72,0.8,0.6,0.8,6000,7.87473995288112,8.7497110587568,6.5622832940676,8.7497110587568,548.589544016555,0.0,1.0
2002-12-19,0.7,0.75,0.65,0.7,2000,7.6559971764122,8.2028541175845,7.1091402352399,7.6559971764122,182.863181338852,0.0,1.0
2002-12-20,0.6,0.65,0.56,0.6,8000,6.5622832940676,7.1091402352399,6.12479774112976,6.5622832940676,731.452725355406,0.0,1.0
2002-12-23,0.51,0.59,0.51,0.52,8000,5.57794079995746,6.45291190583314,5.57794079995746,5.68731218819192,731.452725355406,0.0,1.0
2002-12-24,0.5,0.51,0.5,0.51,24000,5.468569411723,5.57794079995746,5.468569411723,5.57794079995746,2194.35817606622,0.0,1.0
2002-12-26,0.45,0.6,0.41,0.6,10000,4.9217124705507,6.5622832940676,4.48422691761286,6.5622832940676,914.315906694258,0.0,1.0
2002-12-27,0.5,0.5,0.4,0.4,12000,5.468569411723,5.468569411723,4.3748555293784,4.3748555293784,1097.17908803311,0.0,1.0
2002-12-30,0.35,0.5,0.35,0.46,24000,3.8279985882061,5.468569411723,3.8279985882061,5.03108385878516,2194.35817606622,0.0,1.0
2002-12-31,0.38,0.4,0.35,0.35,4000,4.15611275290948,4.3748555293784,3.8279985882061,3.8279985882061,365.726362677703,0.0,1.0
2003-01-02,0.57,0.57,0.45,0.45,6000,6.23416912936422,6.23416912936422,4.9217124705507,4.9217124705507,548.589544016555,0.0,1.0
2003-01-03,0.71,0.8,0.45,0.59,28000,7.76536856464666,8.7497110587568,4.9217124705507,6.45291190583314,2560.08453874392,0.0,1.0
2003-01-06,0.74,0.8,0.7,0.8,18000,8.09348272935003,8.7497110587568,7.6559971764122,8.7497110587568,1645.76863204967,0.0,1.0
2003-01-07,0.9,0.9,0.84,0.84,18000,9.84342494110139,9.84342494110139,9.18719661169463,9.18719661169463,1645.76863204967,0.0,1.0
2003-01-08,0.85,0.94,0.8,0.92,6000,9.29656799992909,10.2809104940392,8.7497110587568,10.0621677175703,548.589544016555,0.0,1.0
2003-01-09,0.69,0.86,0.69,0.82,8000,7.54662578817774,9.40593938816355,7.54662578817774,8.96845383522571,731.452725355406,0.0,1.0
2003-01-10,0.65,0.65,0.61,0.65,6000,7.1091402352399,7.1091402352399,6.67165468230206,7.1091402352399,548.589544016555,0.0,1.0
2003-01-13,0.55,0.67,0.55,0.6,52000,6.0154263528953,7.32788301170882,6.0154263528953,6.5622832940676,4754.44271481014,0.0,1.0
2003-01-14,0.48,0.52,0.48,0.51,42000,5.24982663525408,5.68731218819192,5.24982663525408,5.57794079995746,3840.12680811588,0.0,1.0
2003-01-15,0.59,0.59,0.45,0.49,12000,6.45291190583314,6.45291190583314,4.9217124705507,5.35919802348854,1097.17908803311,0.0,1.0
2003-01-16,0.62,0.64,0.6,0.6,10000,6.78102607053652,6.99976884700544,6.5622832940676,6.5622832940676,914.315906694258,0.0,1.0
2003-01-17,0.61,0.62,0.47,0.62,10000,6.67165468230206,6.78102607053652,5.14045524701962,6.78102607053652,914.315906694258,0.0,1.0
2003-01-21,0.5,0.61,0.49,0.6,2000,5.468569411723,6.67165468230206,5.35919802348854,6.5622832940676,182.863181338852,0.0,1.0
2003-01-22,0.6,0.62,0.56,0.59,12000,6.5622832940676,6.78102607053652,6.12479774112976,6.45291190583314,1097.17908803311,0.0,1.0
2003-01-23,0.5,0.6,0.5,0.6,8000,5.468569411723,6.5622832940676,5.468569411723,6.5622832940676,731.452725355406,0.0,1.0
2003-01-24,0.53,0.62,0.51,0.62,2000,5.79668357642638,6.78102607053652,5.57794079995746,6.78102607053652,182.863181338852,0.0,1.0
2003-01-27,0.59,0.59,0.52,0.52,4000,6.45291190583314,6.45291190583314,5.68731218819192,5.68731218819192,365.726362677703,0.0,1.0
2003-01-28,0.6,0.6,0.59,0.59,4000,6.5622832940676,6.5622832940676,6.45291190583314,6.45291190583314,365.726362677703,0.0,1.0
2003-01-29,0.6,0.6,0.59,0.59,4000,6.5622832940676,6.5622832940676,6.45291190583314,6.45291190583314,365.726362677703,0.0,1.0
2003-01-30,0.53,0.53,0.51,0.51,1300,5.79668357642638,5.79668357642638,5.57794079995746,5.57794079995746,118.861067870254,0.0,1.0
2003-01-31,0.52,0.59,0.51,0.51,500,5.68731218819192,6.45291190583314,5.57794079995746,5.57794079995746,45.7157953347129,0.0,1.0
2003-02-03,0.51,0.51,0.51,0.51,100,5.57794079995746,5.57794079995746,5.57794079995746,5.57794079995746,9.14315906694258,0.0,1.0
2003-02-04,0.51,0.51,0.51,0.51,0,5.57794079995746,5.57794079995746,5.57794079995746,5.57794079995746,0,0.0,1.0
2003-02-05,0.45,0.5,0.45,0.5,12000,4.9217124705507,5.468569411723,4.9217124705507,5.468569411723,1097.17908803311,0.0,1.0
2003-02-06,0.47,0.5,0.46,0.46,4000,5.14045524701962,5.468569411723,5.03108385878516,5.03108385878516,365.726362677703,0.0,1.0
2003-02-07,0.47,0.47,0.47,0.47,0,5.14045524701962,5.14045524701962,5.14045524701962,5.14045524701962,0,0.0,1.0
2003-02-10,0.47,0.47,0.47,0.47,0,5.14045524701962,5.14045524701962,5.14045524701962,5.14045524701962,0,0.0,1.0
2003-02-11,0.55,0.55,0.5,0.5,10000,6.0154263528953,6.0154263528953,5.468569411723,5.468569411723,914.315906694258,0.0,1.0
2003-02-12,0.55,0.55,0.55,0.55,0,6.0154263528953,6.0154263528953,6.0154263528953,6.0154263528953,0,0.0,1.0
2003-02-13,0.47,0.55,0.47,0.51,4000,5.14045524701962,6.0154263528953,5.14045524701962,5.57794079995746,365.726362677703,0.0,1.0
2003-02-14,0.49,0.55,0.45,0.47,8000,5.35919802348854,6.0154263528953,4.9217124705507,5.14045524701962,731.452725355406,0.0,1.0
2003-02-18,0.54,0.54,0.5,0.5,200,5.90605496466084,5.90605496466084,5.468569411723,5.468569411723,18.2863181338852,0.0,1.0
2003-02-19,0.52,0.55,0.5,0.55,8000,5.68731218819192,6.0154263528953,5.468569411723,6.0154263528953,731.452725355406,0.0,1.0
2003-02-20,0.5,0.51,0.5,0.51,4000,5.468569411723,5.57794079995746,5.468569411723,5.57794079995746,365.726362677703,0.0,1.0
2003-02-21,0.5,0.5,0.5,0.5,1300,5.468569411723,5.468569411723,5.468569411723,5.468569411723,118.861067870254,0.0,1.0
2003-02-24,0.45,0.5,0.45,0.5,14000,4.9217124705507,5.468569411723,4.9217124705507,5.468569411723,1280.04226937196,0.0,1.0
2003-02-25,0.5,0.5,0.45,0.45,300,5.468569411723,5.468569411723,4.9217124705507,4.9217124705507,27.4294772008277,0.0,1.0
2003-02-26,0.49,0.49,0.44,0.44,12000,5.35919802348854,5.35919802348854,4.81234108231624,4.81234108231624,1097.17908803311,0.0,1.0
2003-02-27,0.49,0.49,0.41,0.41,12000,5.35919802348854,5.35919802348854,4.48422691761286,4.48422691761286,1097.17908803311,0.0,1.0
2003-02-28,0.45,0.5,0.4,0.5,18000,4.9217124705507,5.468569411723,4.3748555293784,5.468569411723,1645.76863204966,0.0,1.0
2003-03-03,0.5,0.5,0.45,0.45,4000,5.468569411723,5.468569411723,4.9217124705507,4.9217124705507,365.726362677703,0.0,1.0
2003-03-04,0.5,0.5,0.44,0.5,18000,5.468569411723,5.468569411723,4.81234108231624,5.468569411723,1645.76863204966,0.0,1.0
2003-03-05,0.5,0.5,0.45,0.45,2000,5.468569411723,5.468569411723,4.9217124705507,4.9217124705507,182.863181338852,0.0,1.0
2003-03-06,0.45,0.5,0.45,0.5,6000,4.9217124705507,5.468569411723,4.9217124705507,5.468569411723,548.589544016555,0.0,1.0
2003-03-07,0.42,0.45,0.4,0.41,4000,4.59359830584732,4.9217124705507,4.3748555293784,4.48422691761286,365.726362677703,0.0,1.0
2003-03-10,0.45,0.49,0.45,0.49,2000,4.9217124705507,5.35919802348854,4.9217124705507,5.35919802348854,182.863181338852,0.0,1.0
2003-03-11,0.46,0.48,0.45,0.48,6000,5.03108385878516,5.24982663525408,4.9217124705507,5.24982663525408,548.589544016555,0.0,1.0
2003-03-12,0.48,0.48,0.48,0.48,1100,5.24982663525408,5.24982663525408,5.24982663525408,5.24982663525408,100.574749736368,0.0,1.0
2003-03-13,0.49,0.5,0.49,0.5,4000,5.35919802348854,5.468569411723,5.35919802348854,5.468569411723,365.726362677703,0.0,1.0
2003-03-14,0.46,0.47,0.46,0.46,8000,5.03108385878516,5.14045524701962,5.03108385878516,5.03108385878516,731.452725355406,0.0,1.0
2003-03-17,0.5,0.5,0.46,0.47,2000,5.468569411723,5.468569411723,5.03108385878516,5.14045524701962,182.863181338852,0.0,1.0
2003-03-18,0.49,0.5,0.46,0.5,2000,5.35919802348854,5.468569411723,5.03108385878516,5.468569411723,182.863181338852,0.0,1.0
2003-03-19,0.48,0.49,0.46,0.46,4000,5.24982663525408,5.35919802348854,5.03108385878516,5.03108385878516,365.726362677703,0.0,1.0
2003-03-20,0.46,0.46,0.46,0.46,600,5.03108385878516,5.03108385878516,5.03108385878516,5.03108385878516,54.8589544016555,0.0,1.0
2003-03-21,0.5,0.5,0.42,0.42,8000,5.468569411723,5.468569411723,4.59359830584732,4.59359830584732,731.452725355406,0.0,1.0
2003-03-24,0.53,0.53,0.5,0.5,2000,5.79668357642638,5.79668357642638,5.468569411723,5.468569411723,182.863181338852,0.0,1.0
2003-03-25,0.52,0.53,0.52,0.53,1000,5.68731218819192,5.79668357642638,5.68731218819192,5.79668357642638,91.4315906694258,0.0,1.0
2003-03-26,0.41,0.41,0.41,0.41,100,4.48422691761286,4.48422691761286,4.48422691761286,4.48422691761286,9.14315906694258,0.0,1.0
2003-03-27,0.5,0.53,0.41,0.41,2000,5.468569411723,5.79668357642638,4.48422691761286,4.48422691761286,182.863181338852,0.0,1.0
2003-03-28,0.5,0.5,0.5,0.5,0,5.468569411723,5.468569411723,5.468569411723,5.468569411723,0,0.0,1.0
2003-03-31,0.5,0.5,0.5,0.5,2000,5.468569411723,5.468569411723,5.468569411723,5.468569411723,182.863181338852,0.0,1.0
2003-04-01,0.4,0.4,0.4,0.4,8000,4.3748555293784,4.3748555293784,4.3748555293784,4.3748555293784,731.452725355407,0.0,1.0
2003-04-02,0.4,0.4,0.4,0.4,0,4.3748555293784,4.3748555293784,4.3748555293784,4.3748555293784,0,0.0,1.0
2003-04-03,0.4,0.4,0.4,0.4,800,4.3748555293784,4.3748555293784,4.3748555293784,4.3748555293784,73.1452725355407,0.0,1.0
2003-04-04,0.5,0.52,0.4,0.5,6000,5.468569411723,5.68731218819192,4.3748555293784,5.468569411723,548.589544016555,0.0,1.0
2003-04-07,0.5,0.53,0.5,0.53,1400,5.468569411723,5.79668357642638,5.468569411723,5.79668357642638,128.004226937196,0.0,1.0
2003-04-08,0.45,0.48,0.45,0.48,1100,4.9217124705507,5.24982663525408,4.9217124705507,5.24982663525408,100.574749736368,0.0,1.0
2003-04-09,0.45,0.45,0.45,0.45,2000,4.9217124705507,4.9217124705507,4.9217124705507,4.9217124705507,182.863181338852,0.0,1.0
2003-04-10,0.51,0.53,0.45,0.45,12000,5.57794079995746,5.79668357642638,4.9217124705507,4.9217124705507,1097.17908803311,0.0,1.0
2003-04-11,0.52,0.52,0.52,0.52,300,5.68731218819192,5.68731218819192,5.68731218819192,5.68731218819192,27.4294772008277,0.0,1.0
2003-04-14,0.42,0.55,0.42,0.55,2000,4.59359830584732,6.0154263528953,4.59359830584732,6.0154263528953,182.863181338852,0.0,1.0
2003-04-15,0.42,0.42,0.32,0.32,16000,4.59359830584732,4.59359830584732,3.49988442350272,3.49988442350272,1462.90545071081,0.0,1.0
2003-04-16,0.42,0.42,0.36,0.36,0,4.59359830584732,4.59359830584732,3.93736997644056,3.93736997644056,0,0.0,1.0
2003-04-17,0.4,0.52,0.4,0.52,2000,4.3748555293784,5.68731218819192,4.3748555293784,5.68731218819192,182.863181338852,0.0,1.0
2003-04-21,0.48,0.48,0.41,0.41,6000,5.24982663525408,5.24982663525408,4.48422691761286,4.48422691761286,548.589544016555,0.0,1.0
2003-04-22,0.48,0.52,0.46,0.5,4000,5.24982663525408,5.68731218819192,5.03108385878516,5.468569411723,365.726362677703,0.0,1.0
2003-04-23,0.4,0.41,0.4,0.41,300,4.3748555293784,4.48422691761286,4.3748555293784,4.48422691761286,27.4294772008277,0.0,1.0
2003-04-24,0.48,0.53,0.4,0.48,48000,5.24982663525408,5.79668357642638,4.3748555293784,5.24982663525408,4388.71635213244,0.0,1.0
2003-04-25,0.5,0.5,0.48,0.48,1000,5.468569411723,5.468569411723,5.24982663525408,5.24982663525408,91.4315906694258,0.0,1.0
2003-04-28,0.53,0.53,0.4,0.4,2000,5.79668357642638,5.79668357642638,4.3748555293784,4.3748555293784,182.863181338852,0.0,1.0
2003-04-29,0.45,0.45,0.45,0.45,600,4.9217124705507,4.9217124705507,4.9217124705507,4.9217124705507,54.8589544016555,0.0,1.0
2003-04-30,0.53,0.53,0.42,0.42,14000,5.79668357642638,5.79668357642638,4.59359830584732,4.59359830584732,1280.04226937196,0.0,1.0
2003-05-01,0.49,0.58,0.41,0.55,8000,5.35919802348854,6.34354051759868,4.48422691761286,6.0154263528953,731.452725355406,0.0,1.0
2003-05-02,0.5,0.5,0.47,0.47,200,5.468569411723,5.468569411723,5.14045524701962,5.14045524701962,18.2863181338852,0.0,1.0
2003-05-05,0.53,0.53,0.5,0.53,4000,5.79668357642638,5.79668357642638,5.468569411723,5.79668357642638,365.726362677703,0.0,1.0
2003-05-06,0.48,0.53,0.48,0.53,6000,5.24982663525408,5.79668357642638,5.24982663525408,5.79668357642638,548.589544016555,0.0,1.0
2003-05-07,0.42,0.48,0.42,0.48,2000,4.59359830584732,5.24982663525408,4.59359830584732,5.24982663525408,182.863181338852,0.0,1.0
2003-05-08,0.48,0.49,0.45,0.45,6000,5.24982663525408,5.35919802348854,4.9217124705507,4.9217124705507,548.589544016555,0.0,1.0
2003-05-09,0.53,0.53,0.5,0.5,6000,5.79668357642638,5.79668357642638,5.468569411723,5.468569411723,548.589544016555,0.0,1.0
2003-05-12,0.47,0.53,0.46,0.46,8000,5.14045524701962,5.79668357642638,5.03108385878516,5.03108385878516,731.452725355406,0.0,1.0
2003-05-13,0.5,0.52,0.5,0.5,10000,5.468569411723,5.68731218819192,5.468569411723,5.468569411723,914.315906694258,0.0,1.0
2003-05-14,0.53,0.53,0.5,0.5,6000,5.79668357642638,5.79668357642638,5.468569411723,5.468569411723,548.589544016555,0.0,1.0
2003-05-15,0.45,0.59,0.45,0.53,38000,4.9217124705507,6.45291190583314,4.9217124705507,5.79668357642638,3474.40044543818,0.0,1.0
2003-05-16,0.52,0.53,0.45,0.5,68000,5.68731218819192,5.79668357642638,4.9217124705507,5.468569411723,6217.34816552095,0.0,1.0
2003-05-19,0.51,0.51,0.45,0.5,28000,5.57794079995746,5.57794079995746,4.9217124705507,5.468569411723,2560.08453874392,0.0,1.0
2003-05-20,0.49,0.51,0.49,0.51,2000,5.35919802348854,5.57794079995746,5.35919802348854,5.57794079995746,182.863181338852,0.0,1.0
2003-05-21,0.43,0.55,0.41,0.55,6000,4.70296969408178,6.0154263528953,4.48422691761286,6.0154263528953,548.589544016555,0.0,1.0
2003-05-22,0.5,0.5,0.41,0.45,2000,5.468569411723,5.468569411723,4.48422691761286,4.9217124705507,182.863181338852,0.0,1.0
2003-05-23,0.5,0.5,0.41,0.5,2000,5.468569411723,5.468569411723,4.48422691761286,5.468569411723,182.863181338852,0.0,1.0
2003-05-27,0.74,0.75,0.5,0.5,48000,8.09348272935003,8.2028541175845,5.468569411723,5.468569411723,4388.71635213244,0.0,1.0
2003-05-28,0.7,0.75,0.67,0.68,78000,7.6559971764122,8.2028541175845,7.32788301170882,7.43725439994328,7131.66407221521,0.0,1.0
2003-05-29,0.71,0.72,0.65,0.72,34000,7.76536856464666,7.87473995288112,7.1091402352399,7.87473995288112,3108.67408276048,0.0,1.0
2003-05-30,0.7,0.72,0.5,0.6,50000,7.6559971764122,7.87473995288112,5.468569411723,6.5622832940676,4571.57953347129,0.0,1.0
2003-06-02,0.72,0.72,0.68,0.72,48000,7.87473995288112,7.87473995288112,7.43725439994328,7.87473995288112,4388.71635213244,0.0,1.0
2003-06-03,0.75,0.82,0.71,0.82,26000,8.2028541175845,8.96845383522571,7.76536856464666,8.96845383522571,2377.22135740507,0.0,1.0
2003-06-04,0.74,0.8,0.71,0.8,30000,8.09348272935003,8.7497110587568,7.76536856464666,8.7497110587568,2742.94772008278,0.0,1.0
2003-06-05,0.88,0.93,0.74,0.89,84000,9.62468216463247,10.1715391058048,8.09348272935003,9.73405355286693,7680.25361623178,0.0,1.0
2003-06-06,1.05,1.1,0.88,0.88,100000,11.4839957646183,12.0308527057906,9.62468216463247,9.62468216463247,9143.15906694258,0.0,1.0
2003-06-09,2.35,2.5,1.03,1.04,194000,25.7022762350981,27.342847058615,11.2652529881494,11.3746243763838,17737.7285898686,0.0,1.0
2003-06-10,2.15,3.24,2.15,2.5,348000,23.5148484704089,35.436329787965,23.5148484704089,27.342847058615,31818.1935529602,0.0,1.0
2003-06-11,2.05,2.5,1.87,1.91,152000,22.4211345880643,27.342847058615,20.452449599844,20.8899351527818,13897.6017817527,0.0,1.0
2003-06-12,1.82,2.33,1.8,2.04,108000,19.9055926586717,25.4835334586292,19.6868498822028,22.3117631998298,9874.611792298,0.0,1.0
2003-06-13,1.7,1.93,1.63,1.85,52000,18.5931359998582,21.1086779292508,17.827536282217,20.2337068233751,4754.44271481014,0.0,1.0
2003-06-16,2.2,2.2,1.73,1.75,54000,24.0617054115812,24.0617054115812,18.9212501645616,19.1399929410305,4937.30589614899,0.0,1.0
2003-06-17,2.21,2.41,2.21,2.35,54000,24.1710767998156,26.3585045645048,24.1710767998156,25.7022762350981,4937.30589614901,0.0,1.0
2003-06-18,2.09,2.19,2.09,2.11,12000,22.8586201410021,23.9523340233467,22.8586201410021,23.077362917471,1097.17908803311,0.0,1.0
2003-06-19,1.9,2.05,1.8,2.0,18000,20.7805637645474,22.4211345880643,19.6868498822028,21.874277646892,1645.76863204966,0.0,1.0
2003-06-20,2.25,2.8,1.9,2.3,148000,24.6085623527535,30.6239887056488,20.7805637645474,25.1554192939258,13531.875419075,0.0,1.0
2003-06-23,2.53,2.6,2.05,2.25,68000,27.6709612233184,28.4365609409596,22.4211345880643,24.6085623527535,6217.34816552095,0.0,1.0
2003-06-24,2.28,2.61,2.21,2.61,36000,24.9366765174569,28.545932329194,24.1710767998156,28.545932329194,3291.53726409933,0.0,1.0
2003-06-25,2.16,2.4,2.16,2.38,36000,23.6242198586433,26.2491331762704,23.6242198586433,26.0303903998015,3291.53726409934,0.0,1.0
2003-06-26,2.25,2.34,2.22,2.23,10000,24.6085623527535,25.5929048468636,24.2804481880501,24.3898195762846,914.315906694258,0.0,1.0
2003-06-27,2.16,2.37,2.07,2.35,10000,23.6242198586433,25.921019011567,22.6398773645332,25.7022762350981,914.31590669426,0.0,1.0
2003-06-30,2.2,2.34,2.2,2.2,12000,24.0617054115812,25.5929048468636,24.0617054115812,24.0617054115812,1097.17908803311,0.0,1.0
2003-07-01,2.29,2.3,2.05,2.3,10000,25.0460479056913,25.1554192939258,22.4211345880643,25.1554192939258,914.31590669426,0.0,1.0
2003-07-02,2.3,2.35,2.21,2.3,36000,25.1554192939258,25.7022762350981,24.1710767998156,25.1554192939258,3291.53726409933,0.0,1.0
2003-07-03,2.32,2.35,2.22,2.35,4000,25.3741620703947,25.7022762350981,24.2804481880501,25.7022762350981,365.726362677703,0.0,1.0
2003-07-07,2.25,2.39,2.2,2.39,18000,24.6085623527535,26.1397617880359,24.0617054115812,26.1397617880359,1645.76863204966,0.0,1.0
2003-07-08,2.35,2.38,2.25,2.25,20000,25.7022762350981,26.0303903998015,24.6085623527535,24.6085623527535,1828.63181338852,0.0,1.0
2003-07-09,2.21,2.34,2.2,2.33,36000,24.1710767998156,25.5929048468636,24.0617054115812,25.4835334586292,3291.53726409934,0.0,1.0
2003-07-10,2.34,2.34,2.24,2.25,34000,25.5929048468636,25.5929048468636,24.499190964519,24.6085623527535,3108.67408276048,0.0,1.0
2003-07-11,2.22,2.34,2.22,2.34,36000,24.2804481880501,25.5929048468636,24.2804481880501,25.5929048468636,3291.53726409933,0.0,1.0
2003-07-14,2.07,2.27,2.07,2.26,32000,22.6398773645332,24.8273051292224,22.6398773645332,24.7179337409879,2925.81090142163,0.0,1.0
2003-07-15,2.24,2.24,1.91,1.99,54000,24.499190964519,24.499190964519,20.8899351527818,21.7649062586575,4937.305896149,0.0,1.0
2003-07-16,2.2,2.26,2.02,2.26,24000,24.0617054115812,24.7179337409879,22.0930204233609,24.7179337409879,2194.35817606622,0.0,1.0
2003-07-17,1.99,2.1,1.99,2.1,6000,21.7649062586575,22.9679915292366,21.7649062586575,22.9679915292366,548.589544016556,0.0,1.0
2003-07-18,2.01,2.1,1.98,2.09,8000,21.9836490351264,22.9679915292366,21.6555348704231,22.8586201410021,731.452725355408,0.0,1.0
2003-07-21,2.05,2.2,1.95,2.12,4000,22.4211345880643,24.0617054115812,21.3274207057197,23.1867343057055,365.726362677703,0.0,1.0
2003-07-22,1.99,2.19,1.95,1.95,10000,21.7649062586575,23.9523340233467,21.3274207057197,21.3274207057197,914.31590669426,0.0,1.0
2003-07-23,1.95,2.05,1.9,1.97,26000,21.3274207057197,22.4211345880643,20.7805637645474,21.5461634821886,2377.22135740507,0.0,1.0
2003-07-24,1.89,1.91,1.89,1.91,4000,20.6711923763129,20.8899351527818,20.6711923763129,20.8899351527818,365.726362677704,0.0,1.0
2003-07-25,2.02,2.04,1.88,1.9,10000,22.0930204233609,22.3117631998298,20.5618209880785,20.7805637645474,914.315906694259,0.0,1.0
2003-07-28,1.89,1.93,1.82,1.83,10000,20.6711923763129,21.1086779292508,19.9055926586717,20.0149640469062,914.31590669426,0.0,1.0
2003-07-29,1.78,1.89,1.78,1.89,10000,19.4681071057339,20.6711923763129,19.4681071057339,20.6711923763129,914.315906694257,0.0,1.0
2003-07-30,1.6,1.79,1.5,1.79,36000,17.4994221175136,19.5774784939683,16.405708235169,19.5774784939683,3291.53726409933,0.0,1.0
2003-07-31,1.65,1.7,1.5,1.6,16000,18.0462790586859,18.5931359998582,16.405708235169,17.4994221175136,1462.90545071081,0.0,1.0
2003-08-01,1.65,1.72,1.65,1.72,32000,18.0462790586859,18.8118787763271,18.0462790586859,18.8118787763271,2925.81090142163,0.0,1.0
2003-08-04,1.5,1.64,1.26,1.5,24000,16.405708235169,17.9369076704514,13.780794917542,16.405708235169,2194.35817606622,0.0,1.0
2003-08-05,1.35,1.43,1.07,1.4,34000,14.7651374116521,15.6401085175278,11.7027385410872,15.3119943528244,3108.67408276048,0.0,1.0
2003-08-06,1.11,1.3,1.06,1.26,40000,12.1402240940251,14.2182804704798,11.5933671528528,13.780794917542,3657.26362677702,0.0,1.0
2003-08-07,1.1,1.15,1.05,1.06,20000,12.0308527057906,12.5777096469629,11.4839957646183,11.5933671528528,1828.63181338852,0.0,1.0
2003-08-08,1.05,1.15,1.01,1.14,38000,11.4839957646183,12.5777096469629,11.0465102116805,12.4683382587284,3474.40044543818,0.0,1.0
2003-08-11,0.98,1.01,0.95,1.0,32000,10.7183960469771,11.0465102116805,10.3902818822737,10.937138823446,2925.81090142162,0.0,1.0
2003-08-12,0.81,0.99,0.81,0.98,36000,8.85908244699126,10.8277674352115,8.85908244699126,10.7183960469771,3291.53726409933,0.0,1.0
2003-08-13,1.05,1.06,0.8,0.8,30000,11.4839957646183,11.5933671528528,8.7497110587568,8.7497110587568,2742.94772008277,0.0,1.0
2003-08-14,1.15,1.2,1.05,1.05,30000,12.5777096469629,13.1245665881352,11.4839957646183,11.4839957646183,2742.94772008277,0.0,1.0
2003-08-15,1.15,1.15,1.15,1.15,700,12.5777096469629,12.5777096469629,12.5777096469629,12.5777096469629,64.0021134685981,0.0,1.0
2003-08-18,1.3,1.4,1.1,1.15,26000,14.2182804704798,15.3119943528244,12.0308527057906,12.5777096469629,2377.22135740507,0.0,1.0
2003-08-19,1.08,1.3,1.08,1.3,12000,11.8121099293217,14.2182804704798,11.8121099293217,14.2182804704798,1097.17908803311,0.0,1.0
2003-08-20,1.09,1.2,1.09,1.2,0,11.9214813175561,13.1245665881352,11.9214813175561,13.1245665881352,0,0.0,1.0
2003-08-21,1.22,1.25,1.09,1.2,28000,13.3433093646041,13.6714235293075,11.9214813175561,13.1245665881352,2560.08453874393,0.0,1.0
2003-08-22,1.12,1.35,1.09,1.35,8000,12.2495954822595,14.7651374116521,11.9214813175561,14.7651374116521,731.452725355408,0.0,1.0
2003-08-25,1.2,1.2,1.01,1.19,10000,13.1245665881352,13.1245665881352,11.0465102116805,13.0151951999007,914.315906694258,0.0,1.0
2003-08-26,1.1,1.18,1.1,1.18,4000,12.0308527057906,12.9058238116663,12.0308527057906,12.9058238116663,365.726362677703,0.0,1.0
2003-08-27,1.19,1.19,1.09,1.09,14000,13.0151951999007,13.0151951999007,11.9214813175561,11.9214813175561,1280.04226937197,0.0,1.0
2003-08-28,1.15,1.19,1.15,1.16,2000,12.5777096469629,13.0151951999007,12.5777096469629,12.6870810351974,182.863181338852,0.0,1.0
2003-08-29,1.15,1.2,1.15,1.15,8000,12.5777096469629,13.1245665881352,12.5777096469629,12.5777096469629,731.452725355406,0.0,1.0
2003-09-02,1.1,1.19,1.1,1.11,6000,12.0308527057906,13.0151951999007,12.0308527057906,12.1402240940251,548.589544016555,0.0,1.0
2003-09-03,1.06,1.14,1.03,1.1,32000,11.5933671528528,12.4683382587284,11.2652529881494,12.0308527057906,2925.81090142162,0.0,1.0
2003-09-04,1.09,1.09,1.01,1.08,10000,11.9214813175561,11.9214813175561,11.0465102116805,11.8121099293217,914.315906694261,0.0,1.0
2003-09-05,1.05,1.16,1.05,1.11,24000,11.4839957646183,12.6870810351974,11.4839957646183,12.1402240940251,2194.35817606622,0.0,1.0
2003-09-08,1.05,1.11,1.05,1.11,24000,11.4839957646183,12.1402240940251,11.4839957646183,12.1402240940251,2194.35817606622,0.0,1.0
2003-09-09,1.04,1.05,1.0,1.05,18000,11.3746243763838,11.4839957646183,10.937138823446,11.4839957646183,1645.76863204967,0.0,1.0
2003-09-10,1.02,1.02,0.99,1.0,14000,11.1558815999149,11.1558815999149,10.8277674352115,10.937138823446,1280.04226937196,0.0,1.0
2003-09-11,1.01,1.09,0.9,1.01,18000,11.0465102116805,11.9214813175561,9.84342494110139,11.0465102116805,1645.76863204966,0.0,1.0
2003-09-12,0.91,1.08,0.91,1.05,12000,9.95279632933585,11.8121099293217,9.95279632933585,11.4839957646183,1097.17908803311,0.0,1.0
2003-09-15,1.01,1.04,1.0,1.0,8000,11.0465102116805,11.3746243763838,10.937138823446,10.937138823446,731.452725355404,0.0,1.0
2003-09-16,1.05,1.05,1.0,1.03,34000,11.4839957646183,11.4839957646183,10.937138823446,11.2652529881494,3108.67408276048,0.0,1.0
2003-09-17,1.03,1.05,0.96,1.05,10000,11.2652529881494,11.4839957646183,10.4996532705082,11.4839957646183,914.315906694256,0.0,1.0
2003-09-18,1.05,1.09,1.0,1.0,26000,11.4839957646183,11.9214813175561,10.937138823446,10.937138823446,2377.22135740507,0.0,1.0
2003-09-19,1.15,1.16,1.03,1.05,16000,12.5777096469629,12.6870810351974,11.2652529881494,11.4839957646183,1462.90545071081,0.0,1.0
2003-09-22,1.2,1.29,1.08,1.08,12000,13.1245665881352,14.1089090822453,11.8121099293217,11.8121099293217,1097.17908803311,0.0,1.0
2003-09-23,1.33,1.33,1.19,1.29,16000,14.5463946351832,14.5463946351832,13.0151951999007,14.1089090822453,1462.90545071081,0.0,1.0
2003-09-24,1.25,1.35,1.25,1.34,16000,13.6714235293075,14.7651374116521,13.6714235293075,14.6557660234176,1462.90545071081,0.0,1.0
2003-09-25,1.2,1.25,1.12,1.25,12000,13.1245665881352,13.6714235293075,12.2495954822595,13.6714235293075,1097.17908803311,0.0,1.0
2003-09-26,1.14,1.15,1.02,1.08,6000,12.4683382587284,12.5777096469629,11.1558815999149,11.8121099293217,548.589544016557,0.0,1.0
2003-09-29,1.15,1.19,1.14,1.14,400,12.5777096469629,13.0151951999007,12.4683382587284,12.4683382587284,36.5726362677703,0.0,1.0
2003-09-30,1.15,1.15,1.15,1.15,0,12.5777096469629,12.5777096469629,12.5777096469629,12.5777096469629,0,0.0,1.0
2003-10-01,1.11,1.11,1.11,1.11,2000,12.1402240940251,12.1402240940251,12.1402240940251,12.1402240940251,182.863181338851,0.0,1.0
2003-10-02,1.08,1.1,1.05,1.1,2000,11.8121099293217,12.0308527057906,11.4839957646183,12.0308527057906,182.863181338851,0.0,1.0
2003-10-03,1.06,1.09,1.06,1.08,10000,11.5933671528528,11.9214813175561,11.5933671528528,11.8121099293217,914.315906694255,0.0,1.0
2003-10-06,1.15,1.15,1.06,1.06,18000,12.5777096469629,12.5777096469629,11.5933671528528,11.5933671528528,1645.76863204966,0.0,1.0
2003-10-07,1.14,1.15,1.06,1.1,1100,12.4683382587284,12.5777096469629,11.5933671528528,12.0308527057906,100.574749736369,0.0,1.0
2003-10-08,1.12,1.14,1.08,1.08,2000,12.2495954822595,12.4683382587284,11.8121099293217,11.8121099293217,182.863181338852,0.0,1.0
2003-10-09,1.12,1.15,1.11,1.15,4000,12.2495954822595,12.5777096469629,12.1402240940251,12.5777096469629,365.726362677704,0.0,1.0
2003-10-10,1.15,1.15,1.12,1.15,2000,12.5777096469629,12.5777096469629,12.2495954822595,12.5777096469629,182.863181338852,0.0,1.0
2003-10-13,1.15,1.15,1.11,1.12,28000,12.5777096469629,12.5777096469629,12.1402240940251,12.2495954822595,2560.08453874392,0.0,1.0
2003-10-14,1.15,1.2,1.15,1.15,34000,12.5777096469629,13.1245665881352,12.5777096469629,12.5777096469629,3108.67408276048,0.0,1.0
2003-10-15,1.12,1.17,1.12,1.15,40000,12.2495954822595,12.7964524234318,12.2495954822595,12.5777096469629,3657.26362677704,0.0,1.0
2003-10-16,1.11,1.14,1.11,1.11,20000,12.1402240940251,12.4683382587284,12.1402240940251,12.1402240940251,1828.63181338851,0.0,1.0
2003-10-17,1.01,1.08,1.01,1.06,12000,11.0465102116805,11.8121099293217,11.0465102116805,11.5933671528528,1097.17908803311,0.0,1.0
2003-10-20,1.0,1.07,0.95,1.0,20000,10.937138823446,11.7027385410872,10.3902818822737,10.937138823446,1828.63181338852,0.0,1.0
2003-10-21,1.1,1.1,0.98,1.0,18000,12.0308527057906,12.0308527057906,10.7183960469771,10.937138823446,1645.76863204966,0.0,1.0
2003-10-22,1.1,1.14,1.1,1.1,10000,12.0308527057906,12.4683382587284,12.0308527057906,12.0308527057906,914.315906694258,0.0,1.0
2003-10-23,1.1,1.14,1.1,1.13,4000,12.0308527057906,12.4683382587284,12.0308527057906,12.358966870494,365.726362677703,0.0,1.0
2003-10-24,1.1,1.1,0.98,1.05,1300,12.0308527057906,12.0308527057906,10.7183960469771,11.4839957646183,118.861067870254,0.0,1.0
2003-10-27,1.12,1.15,1.01,1.01,16000,12.2495954822595,12.5777096469629,11.0465102116805,11.0465102116805,1462.90545071082,0.0,1.0
2003-10-28,1.03,1.12,1.02,1.1,8000,11.2652529881494,12.2495954822595,11.1558815999149,12.0308527057906,731.452725355405,0.0,1.0
2003-10-29,1.09,1.09,1.01,1.02,16000,11.9214813175561,11.9214813175561,11.0465102116805,11.1558815999149,1462.90545071082,0.0,1.0
2003-10-30,1.05,1.1,1.05,1.09,2000,11.4839957646183,12.0308527057906,11.4839957646183,11.9214813175561,182.863181338852,0.0,1.0
2003-10-31,1.1,1.1,1.06,1.06,6000,12.0308527057906,12.0308527057906,11.5933671528528,11.5933671528528,548.589544016555,0.0,1.0
2003-11-03,1.02,1.1,1.01,1.01,14000,11.1558815999149,12.0308527057906,11.0465102116805,11.0465102116805,1280.04226937196,0.0,1.0
2003-11-04,1.14,1.2,1.05,1.11,38000,12.4683382587284,13.1245665881352,11.4839957646183,12.1402240940251,3474.40044543819,0.0,1.0
2003-11-05,1.2,1.27,1.15,1.19,36000,13.1245665881352,13.8901663057764,12.5777096469629,13.0151951999007,3291.53726409933,0.0,1.0
2003-11-06,1.25,1.29,1.25,1.29,10000,13.6714235293075,14.1089090822453,13.6714235293075,14.1089090822453,914.315906694258,0.0,1.0
2003-11-07,1.3,1.5,1.25,1.25,56000,14.2182804704798,16.405708235169,13.6714235293075,13.6714235293075,5120.16907748785,0.0,1.0
2003-11-10,1.6,1.6,1.3,1.3,92000,17.4994221175136,17.4994221175136,14.2182804704798,14.2182804704798,8411.70634158717,0.0,1.0
2003-11-11,1.9,1.9,1.52,1.61,76000,20.7805637645474,20.7805637645474,16.6244510116379,17.6087935057481,6948.80089087636,0.0,1.0
2003-11-12,1.71,1.98,1.71,1.8,64000,18.7025073880926,21.6555348704231,18.7025073880926,19.6868498822028,5851.62180284327,0.0,1.0
2003-11-13,1.78,1.8,1.62,1.8,18000,19.4681071057339,19.6868498822028,17.7181648939825,19.6868498822028,1645.76863204966,0.0,1.0
2003-11-14,1.75,1.79,1.65,1.65,24000,19.1399929410305,19.5774784939683,18.0462790586859,18.0462790586859,2194.35817606622,0.0,1.0
2003-11-17,1.37,1.7,1.3,1.7,40000,14.983880188121,18.5931359998582,14.2182804704798,18.5931359998582,3657.26362677704,0.0,1.0
2003-11-18,1.25,1.38,1.25,1.37,8000,13.6714235293075,15.0932515763555,13.6714235293075,14.983880188121,731.452725355406,0.0,1.0
2003-11-19,1.15,1.26,1.08,1.25,52000,12.5777096469629,13.780794917542,11.8121099293217,13.6714235293075,4754.44271481014,0.0,1.0
2003-11-20,1.23,1.23,1.15,1.15,58000,13.4526807528386,13.4526807528386,12.5777096469629,12.5777096469629,5303.03225882669,0.0,1.0
2003-11-21,1.25,1.29,1.23,1.24,12000,13.6714235293075,14.1089090822453,13.4526807528386,13.562052141073,1097.17908803311,0.0,1.0
2003-11-24,1.29,1.32,1.22,1.32,10000,14.1089090822453,14.4370232469487,13.3433093646041,14.4370232469487,914.315906694261,0.0,1.0
2003-11-25,1.16,1.3,1.15,1.29,30000,12.6870810351974,14.2182804704798,12.5777096469629,14.1089090822453,2742.94772008277,0.0,1.0
2003-11-26,1.22,1.23,1.19,1.2,8000,13.3433093646041,13.4526807528386,13.0151951999007,13.1245665881352,731.452725355408,0.0,1.0
2003-11-28,1.22,1.3,1.22,1.22,2000,13.3433093646041,14.2182804704798,13.3433093646041,13.3433093646041,182.863181338852,0.0,1.0
2003-12-01,1.26,1.3,1.25,1.3,8000,13.780794917542,14.2182804704798,13.6714235293075,14.2182804704798,731.452725355404,0.0,1.0
2003-12-02,1.25,1.27,1.15,1.23,10000,13.6714235293075,13.8901663057764,12.5777096469629,13.4526807528386,914.315906694258,0.0,1.0
2003-12-03,1.16,1.25,1.15,1.25,6000,12.6870810351974,13.6714235293075,12.5777096469629,13.6714235293075,548.589544016553,0.0,1.0
2003-12-04,1.23,1.24,1.16,1.21,12000,13.4526807528386,13.562052141073,12.6870810351974,13.2339379763697,1097.17908803311,0.0,1.0
2003-12-05,1.25,1.25,1.1,1.1,20000,13.6714235293075,13.6714235293075,12.0308527057906,12.0308527057906,1828.63181338852,0.0,1.0
2003-12-08,1.2,1.25,1.14,1.2,8000,13.1245665881352,13.6714235293075,12.4683382587284,13.1245665881352,731.452725355406,0.0,1.0
2003-12-09,1.25,1.3,1.16,1.2,34000,13.6714235293075,14.2182804704798,12.6870810351974,13.1245665881352,3108.67408276048,0.0,1.0
2003-12-10,1.24,1.24,1.16,1.16,8000,13.562052141073,13.562052141073,12.6870810351974,12.6870810351974,731.452725355409,0.0,1.0
2003-12-11,1.3,1.3,1.18,1.18,2000,14.2182804704798,14.2182804704798,12.9058238116663,12.9058238116663,182.863181338852,0.0,1.0
2003-12-12,1.24,1.28,1.15,1.25,16000,13.562052141073,13.9995376940109,12.5777096469629,13.6714235293075,1462.90545071082,0.0,1.0
2003-12-15,1.22,1.3,1.02,1.29,58000,13.3433093646041,14.2182804704798,11.1558815999149,14.1089090822453,5303.0322588267,0.0,1.0
2003-12-16,1.14,1.2,1.12,1.12,36000,12.4683382587284,13.1245665881352,12.2495954822595,12.2495954822595,3291.53726409934,0.0,1.0
2003-12-17,1.15,1.15,1.1,1.1,6000,12.5777096469629,12.5777096469629,12.0308527057906,12.0308527057906,548.589544016555,0.0,1.0
2003-12-18,1.1,1.25,1.1,1.2,12000,12.0308527057906,13.6714235293075,12.0308527057906,13.1245665881352,1097.17908803311,0.0,1.0
2003-12-19,1.08,1.23,1.07,1.2,2000,11.8121099293217,13.4526807528386,11.7027385410872,13.1245665881352,182.863181338851,0.0,1.0
2003-12-22,1.15,1.15,1.1,1.1,1200,12.5777096469629,12.5777096469629,12.0308527057906,12.0308527057906,109.717908803311,0.0,1.0
2003-12-23,1.12,1.22,1.11,1.11,14000,12.2495954822595,13.3433093646041,12.1402240940251,12.1402240940251,1280.04226937196,0.0,1.0
2003-12-24,1.08,1.15,1.05,1.05,24000,11.8121099293217,12.5777096469629,11.4839957646183,11.4839957646183,2194.35817606622,0.0,1.0
2003-12-26,1.12,1.19,1.12,1.12,2000,12.2495954822595,13.0151951999007,12.2495954822595,12.2495954822595,182.863181338852,0.0,1.0
2003-12-29,1.19,1.19,1.09,1.09,6000,13.0151951999007,13.0151951999007,11.9214813175561,11.9214813175561,548.589544016556,0.0,1.0
2003-12-30,1.12,1.24,1.11,1.14,24000,12.2495954822595,13.562052141073,12.1402240940251,12.4683382587284,2194.35817606622,0.0,1.0
2003-12-31,1.17,1.22,1.13,1.22,30000,12.7964524234318,13.3433093646041,12.358966870494,13.3433093646041,2742.94772008278,0.0,1.0
2004-01-02,1.15,1.2,1.1,1.18,24000,12.5777096469629,13.1245665881352,12.0308527057906,12.9058238116663,2194.35817606622,0.0,1.0
2004-01-05,1.17,1.2,1.1,1.11,40000,12.7964524234318,13.1245665881352,12.0308527057906,12.1402240940251,3657.26362677704,0.0,1.0
2004-01-06,1.44,1.65,1.19,1.23,302000,15.7494799057622,18.0462790586859,13.0151951999007,13.4526807528386,27612.3403821667,0.0,1.0
2004-01-07,1.68,1.73,1.48,1.6,160000,18.3743932233893,18.9212501645616,16.1869654587001,17.4994221175136,14629.0545071081,0.0,1.0
2004-01-08,1.85,1.95,1.65,1.8,112000,20.2337068233751,21.3274207057197,18.0462790586859,19.6868498822028,10240.3381549757,0.0,1.0
2004-01-09,1.68,1.98,1.67,1.86,40000,18.3743932233893,21.6555348704231,18.2650218351548,20.3430782116095,3657.26362677703,0.0,1.0
2004-01-12,1.69,1.8,1.61,1.61,46000,18.4837646116237,19.6868498822028,17.6087935057481,17.6087935057481,4205.8531707936,0.0,1.0
2004-01-13,1.7,1.79,1.7,1.79,36000,18.5931359998582,19.5774784939683,18.5931359998582,19.5774784939683,3291.53726409933,0.0,1.0
2004-01-14,1.65,1.71,1.6,1.68,18000,18.0462790586859,18.7025073880926,17.4994221175136,18.3743932233893,1645.76863204966,0.0,1.0
2004-01-15,1.63,1.68,1.61,1.61,26000,17.827536282217,18.3743932233893,17.6087935057481,17.6087935057481,2377.22135740507,0.0,1.0
2004-01-16,2.0,2.0,1.61,1.73,184000,21.874277646892,21.874277646892,17.6087935057481,18.9212501645616,16823.4126831743,0.0,1.0
2004-01-20,2.4,2.54,2.02,2.1,200000,26.2491331762704,27.7803326115528,22.0930204233609,22.9679915292366,18286.3181338852,0.0,1.0
2004-01-21,2.61,2.74,2.4,2.46,114000,28.545932329194,29.967760376242,26.2491331762704,26.9053615056771,10423.2013363146,0.0,1.0
2004-01-22,2.6,2.73,2.4,2.71,82000,28.4365609409596,29.8583889880076,26.2491331762704,29.6396462115386,7497.39043489292,0.0,1.0
2004-01-23,2.63,2.69,2.4,2.69,58000,28.764675105663,29.4209034350697,26.2491331762704,29.4209034350697,5303.03225882669,0.0,1.0
2004-01-26,2.48,2.62,2.43,2.55,36000,27.1241042821461,28.6553037174285,26.5772473409738,27.8897039997873,3291.53726409933,0.0,1.0
2004-01-27,2.35,2.53,2.35,2.53,26000,25.7022762350981,27.6709612233184,25.7022762350981,27.6709612233184,2377.22135740507,0.0,1.0
2004-01-28,2.15,2.34,2.11,2.25,96000,23.5148484704089,25.5929048468636,23.077362917471,24.6085623527535,8777.43270426488,0.0,1.0
2004-01-29,2.19,2.45,2.05,2.15,90000,23.9523340233467,26.7959901174427,22.4211345880643,23.5148484704089,8228.84316024834,0.0,1.0
2004-01-30,2.04,2.15,2.01,2.15,44000,22.3117631998298,23.5148484704089,21.9836490351264,23.5148484704089,4022.98998945474,0.0,1.0
2004-02-02,2.11,2.37,2.07,2.07,16000,23.077362917471,25.921019011567,22.6398773645332,22.6398773645332,1462.90545071082,0.0,1.0
2004-02-03,2.1,2.29,2.1,2.15,62000,22.9679915292366,25.0460479056913,22.9679915292366,23.5148484704089,5668.7586215044,0.0,1.0
2004-02-04,2.08,2.2,2.06,2.12,30000,22.7492487527677,24.0617054115812,22.5305059762987,23.1867343057055,2742.94772008277,0.0,1.0
2004-02-05,2.15,2.15,2.08,2.08,4000,23.5148484704089,23.5148484704089,22.7492487527677,22.7492487527677,365.726362677703,0.0,1.0
2004-02-06,2.01,2.14,2.01,2.12,14000,21.9836490351264,23.4054770821744,21.9836490351264,23.1867343057055,1280.04226937196,0.0,1.0
2004-02-09,2.07,2.14,2.0,2.0,34000,22.6398773645332,23.4054770821744,21.874277646892,21.874277646892,3108.67408276048,0.0,1.0
2004-02-10,2.07,2.07,2.0,2.02,46000,22.6398773645332,22.6398773645332,21.874277646892,22.0930204233609,4205.85317079359,0.0,1.0
2004-02-11,2.28,2.28,2.07,2.15,390000,24.9366765174569,24.9366765174569,22.6398773645332,23.5148484704089,35658.320361076,0.0,1.0
2004-02-12,2.39,2.43,2.29,2.32,48000,26.1397617880359,26.5772473409738,25.0460479056913,25.3741620703947,4388.71635213244,0.0,1.0
2004-02-13,2.3,2.42,2.3,2.35,20000,25.1554192939258,26.4678759527393,25.1554192939258,25.7022762350981,1828.63181338852,0.0,1.0
2004-02-17,2.29,2.32,2.26,2.26,12000,25.0460479056913,25.3741620703947,24.7179337409879,24.7179337409879,1097.17908803311,0.0,1.0
2004-02-18,2.2,2.28,2.1,2.28,18000,24.0617054115812,24.9366765174569,22.9679915292366,24.9366765174569,1645.76863204966,0.0,1.0
2004-02-19,2.05,2.1,1.9,2.1,72000,22.4211345880643,22.9679915292366,20.7805637645474,22.9679915292366,6583.07452819866,0.0,1.0
2004-02-20,2.0,2.0,1.91,2.0,16000,21.874277646892,21.874277646892,20.8899351527818,21.874277646892,1462.90545071081,0.0,1.0
2004-02-23,1.91,2.05,1.91,2.0,10000,20.8899351527818,22.4211345880643,20.8899351527818,21.874277646892,914.315906694261,0.0,1.0
2004-02-24,2.0,2.0,1.91,1.91,10000,21.874277646892,21.874277646892,20.8899351527818,20.8899351527818,914.315906694258,0.0,1.0
2004-02-25,1.93,2.04,1.91,1.93,8000,21.1086779292508,22.3117631998298,20.8899351527818,21.1086779292508,731.452725355406,0.0,1.0
2004-02-26,1.92,1.93,1.92,1.93,1900,20.9993065410163,21.1086779292508,20.9993065410163,21.1086779292508,173.720022271909,0.0,1.0
2004-02-27,2.11,2.11,1.93,1.93,22000,23.077362917471,23.077362917471,21.1086779292508,21.1086779292508,2011.49499472737,0.0,1.0
2004-03-01,1.98,2.11,1.97,2.11,8000,21.6555348704231,23.077362917471,21.5461634821886,23.077362917471,731.452725355406,0.0,1.0
2004-03-02,2.04,2.04,1.91,1.96,20000,22.3117631998298,22.3117631998298,20.8899351527818,21.4367920939541,1828.63181338852,0.0,1.0
2004-03-03,2.24,2.24,2.0,2.0,30000,24.499190964519,24.499190964519,21.874277646892,21.874277646892,2742.94772008278,0.0,1.0
2004-03-04,2.2,2.2,2.12,2.15,32000,24.0617054115812,24.0617054115812,23.1867343057055,23.5148484704089,2925.81090142163,0.0,1.0
2004-03-05,2.0,2.21,1.95,2.21,26000,21.874277646892,24.1710767998156,21.3274207057197,24.1710767998156,2377.22135740507,0.0,1.0
2004-03-08,2.0,2.04,1.96,2.0,6000,21.874277646892,22.3117631998298,21.4367920939541,21.874277646892,548.589544016555,0.0,1.0
2004-03-09,1.99,2.0,1.98,2.0,4000,21.7649062586575,21.874277646892,21.6555348704231,21.874277646892,365.726362677704,0.0,1.0
2004-03-10,1.77,1.99,1.77,1.99,26000,19.3587357174994,21.7649062586575,19.3587357174994,21.7649062586575,2377.22135740507,0.0,1.0
2004-03-11,1.72,1.83,1.56,1.67,42000,18.8118787763271,20.0149640469062,17.0619365645758,18.2650218351548,3840.12680811589,0.0,1.0
2004-03-12,2.0,2.0,1.77,1.77,42000,21.874277646892,21.874277646892,19.3587357174994,19.3587357174994,3840.12680811588,0.0,1.0
2004-03-15,1.85,2.1,1.84,2.1,38000,20.2337068233751,22.9679915292366,20.1243354351406,22.9679915292366,3474.40044543818,0.0,1.0
2004-03-16,1.92,1.98,1.9,1.9,12000,20.9993065410163,21.6555348704231,20.7805637645474,20.7805637645474,1097.17908803311,0.0,1.0
2004-03-17,1.79,1.99,1.76,1.99,4000,19.5774784939683,21.7649062586575,19.2493643292649,21.7649062586575,365.726362677704,0.0,1.0
2004-03-18,1.9,1.93,1.8,1.8,4000,20.7805637645474,21.1086779292508,19.6868498822028,19.6868498822028,365.726362677703,0.0,1.0
2004-03-19,1.89,1.9,1.82,1.9,2000,20.6711923763129,20.7805637645474,19.9055926586717,20.7805637645474,182.863181338852,0.0,1.0
2004-03-22,1.85,1.89,1.72,1.89,8000,20.2337068233751,20.6711923763129,18.8118787763271,20.6711923763129,731.452725355406,0.0,1.0
2004-03-23,1.7,1.73,1.67,1.73,18000,18.5931359998582,18.9212501645616,18.2650218351548,18.9212501645616,1645.76863204966,0.0,1.0
2004-03-24,1.6,1.7,1.57,1.61,44000,17.4994221175136,18.5931359998582,17.1713079528102,17.6087935057481,4022.98998945474,0.0,1.0
2004-03-25,1.64,1.65,1.57,1.57,20000,17.9369076704514,18.0462790586859,17.1713079528102,17.1713079528102,1828.63181338852,0.0,1.0
2004-03-26,1.68,1.7,1.65,1.66,18000,18.3743932233893,18.5931359998582,18.0462790586859,18.1556504469203,1645.76863204966,0.0,1.0
2004-03-29,1.73,1.9,1.69,1.71,36000,18.9212501645616,20.7805637645474,18.4837646116237,18.7025073880926,3291.53726409933,0.0,1.0
2004-03-30,1.7,1.83,1.68,1.83,10000,18.5931359998582,20.0149640469062,18.3743932233893,20.0149640469062,914.315906694258,0.0,1.0
2004-03-31,1.85,1.9,1.48,1.5,136000,20.2337068233751,20.7805637645474,16.1869654587001,16.405708235169,12434.6963310419,0.0,1.0
2004-04-01,1.85,1.94,1.82,1.89,94000,20.2337068233751,21.2180493174852,19.9055926586717,20.6711923763129,8594.56952292603,0.0,1.0
2004-04-02,1.78,1.89,1.78,1.8,144000,19.4681071057339,20.6711923763129,19.4681071057339,19.6868498822028,13166.1490563973,0.0,1.0
2004-04-05,1.83,1.97,1.75,1.75,34000,20.0149640469062,21.5461634821886,19.1399929410305,19.1399929410305,3108.67408276047,0.0,1.0
2004-04-06,1.9,1.99,1.83,1.83,36000,20.7805637645474,21.7649062586575,20.0149640469062,20.0149640469062,3291.53726409933,0.0,1.0
2004-04-07,1.93,1.95,1.9,1.95,44000,21.1086779292508,21.3274207057197,20.7805637645474,21.3274207057197,4022.98998945473,0.0,1.0
2004-04-08,2.08,2.15,1.95,1.95,36000,22.7492487527677,23.5148484704089,21.3274207057197,21.3274207057197,3291.53726409933,0.0,1.0
2004-04-12,2.05,2.1,2.0,2.0,54000,22.4211345880643,22.9679915292366,21.874277646892,21.874277646892,4937.30589614899,0.0,1.0
2004-04-13,1.96,2.19,1.91,2.15,22000,21.4367920939541,23.9523340233467,20.8899351527818,23.5148484704089,2011.49499472737,0.0,1.0
2004-04-14,1.95,2.05,1.81,1.96,18000,21.3274207057197,22.4211345880643,19.7962212704373,21.4367920939541,1645.76863204966,0.0,1.0
2004-04-15,1.85,1.94,1.81,1.94,14000,20.2337068233751,21.2180493174852,19.7962212704373,21.2180493174852,1280.04226937196,0.0,1.0
2004-04-16,1.75,1.84,1.73,1.8,36000,19.1399929410305,20.1243354351406,18.9212501645616,19.6868498822028,3291.53726409933,0.0,1.0
2004-04-19,1.75,1.75,1.71,1.71,18000,19.1399929410305,19.1399929410305,18.7025073880926,18.7025073880926,1645.76863204966,0.0,1.0
2004-04-20,1.74,1.75,1.74,1.75,12000,19.030621552796,19.1399929410305,19.030621552796,19.1399929410305,1097.17908803311,0.0,1.0
2004-04-21,1.75,1.75,1.74,1.74,26000,19.1399929410305,19.1399929410305,19.030621552796,19.030621552796,2377.22135740507,0.0,1.0
2004-04-22,1.71,1.75,1.71,1.75,12000,18.7025073880926,19.1399929410305,18.7025073880926,19.1399929410305,1097.17908803311,0.0,1.0
2004-04-23,1.59,1.75,1.59,1.75,70000,17.3900507292791,19.1399929410305,17.3900507292791,19.1399929410305,6400.21134685982,0.0,1.0
2004-04-26,1.73,1.74,1.6,1.65,34000,18.9212501645616,19.030621552796,17.4994221175136,18.0462790586859,3108.67408276047,0.0,1.0
2004-04-27,1.73,1.74,1.65,1.72,10000,18.9212501645616,19.030621552796,18.0462790586859,18.8118787763271,914.315906694257,0.0,1.0
2004-04-28,1.73,1.73,1.53,1.64,10000,18.9212501645616,18.9212501645616,16.7338223998724,17.9369076704514,914.315906694257,0.0,1.0
2004-04-29,1.64,1.64,1.51,1.63,22000,17.9369076704514,17.9369076704514,16.5150796234035,17.827536282217,2011.49499472737,0.0,1.0
2004-04-30,1.49,1.6,1.4,1.54,50000,16.2963368469345,17.4994221175136,15.3119943528244,16.8431937881068,4571.5795334713,0.0,1.0
2004-05-03,1.5,1.55,1.5,1.5,6000,16.405708235169,16.9525651763413,16.405708235169,16.405708235169,548.589544016555,0.0,1.0
2004-05-04,1.5,1.55,1.41,1.41,6000,16.405708235169,16.9525651763413,15.4213657410588,15.4213657410588,548.589544016555,0.0,1.0
2004-05-05,1.6,1.6,1.42,1.45,12000,17.4994221175136,17.4994221175136,15.5307371292933,15.8588512939967,1097.17908803311,0.0,1.0
2004-05-06,1.56,1.65,1.55,1.6,6000,17.0619365645758,18.0462790586859,16.9525651763413,17.4994221175136,548.589544016554,0.0,1.0
2004-05-07,1.51,1.6,1.51,1.6,12000,16.5150796234035,17.4994221175136,16.5150796234035,17.4994221175136,1097.17908803311,0.0,1.0
2004-05-10,1.59,1.59,1.43,1.55,6000,17.3900507292791,17.3900507292791,15.6401085175278,16.9525651763413,548.589544016556,0.0,1.0
2004-05-11,1.6,1.65,1.55,1.55,4000,17.4994221175136,18.0462790586859,16.9525651763413,16.9525651763413,365.726362677703,0.0,1.0
2004-05-12,1.74,1.74,1.42,1.52,4000,19.030621552796,19.030621552796,15.5307371292933,16.6244510116379,365.726362677704,0.0,1.0
2004-05-13,1.73,1.73,1.73,1.73,0,18.9212501645616,18.9212501645616,18.9212501645616,18.9212501645616,0,0.0,1.0
2004-05-14,1.59,1.64,1.45,1.64,4000,17.3900507292791,17.9369076704514,15.8588512939967,17.9369076704514,365.726362677704,0.0,1.0
2004-05-17,1.55,1.56,1.45,1.5,8000,16.9525651763413,17.0619365645758,15.8588512939967,16.405708235169,731.452725355407,0.0,1.0
2004-05-18,0.87,1.6,0.8,1.51,122000,9.51531077639801,17.4994221175136,8.7497110587568,16.5150796234035,11154.65406167,0.0,1.0
2004-05-19,0.58,1.0,0.54,0.87,362000,6.34354051759868,10.937138823446,5.90605496466084,9.51531077639801,33098.2358223321,0.0,1.0
2004-05-20,0.46,0.62,0.41,0.6,612000,5.03108385878516,6.78102607053652,4.48422691761286,6.5622832940676,55956.1334896886,0.0,1.0
2004-05-21,0.37,0.46,0.36,0.42,486000,4.04674136467502,5.03108385878516,3.93736997644056,4.59359830584732,44435.7530653409,0.0,1.0
2004-05-24,0.3,0.43,0.3,0.4,336000,3.2811416470338,4.70296969408178,3.2811416470338,4.3748555293784,30721.0144649271,0.0,1.0
2004-05-25,0.3,0.35,0.29,0.32,474000,3.2811416470338,3.8279985882061,3.17177025879934,3.49988442350272,43338.5739773078,0.0,1.0
2004-05-26,0.35,0.4,0.3,0.33,328000,3.8279985882061,4.3748555293784,3.2811416470338,3.60925581173718,29989.5617395717,0.0,1.0
2004-05-27,0.39,0.42,0.36,0.39,206000,4.26548414114394,4.59359830584732,3.93736997644056,4.26548414114394,18834.9076779017,0.0,1.0
2004-05-28,0.4,0.42,0.37,0.41,118000,4.3748555293784,4.59359830584732,4.04674136467502,4.48422691761286,10788.9276989922,0.0,1.0
2004-06-01,0.43,0.48,0.35,0.4,388000,4.70296969408178,5.24982663525408,3.8279985882061,4.3748555293784,35475.4571797372,0.0,1.0
2004-06-02,0.41,0.48,0.36,0.48,290000,4.48422691761286,5.24982663525408,3.93736997644056,5.24982663525408,26515.1612941335,0.0,1.0
2004-06-03,0.4,0.42,0.37,0.4,132000,4.3748555293784,4.59359830584732,4.04674136467502,4.3748555293784,12068.9699683642,0.0,1.0
2004-06-04,0.37,0.41,0.36,0.41,106000,4.04674136467502,4.48422691761286,3.93736997644056,4.48422691761286,9691.74861095914,0.0,1.0
2004-06-07,0.42,0.42,0.36,0.36,462000,4.59359830584732,4.59359830584732,3.93736997644056,3.93736997644056,42241.3948892747,0.0,1.0
2004-06-08,0.4,0.42,0.38,0.42,44000,4.3748555293784,4.59359830584732,4.15611275290948,4.59359830584732,4022.98998945474,0.0,1.0
2004-06-09,0.4,0.4,0.38,0.4,36000,4.3748555293784,4.3748555293784,4.15611275290948,4.3748555293784,3291.53726409933,0.0,1.0
2004-06-10,0.38,0.4,0.38,0.38,16000,4.15611275290948,4.3748555293784,4.15611275290948,4.15611275290948,1462.90545071081,0.0,1.0
2004-06-14,0.38,0.39,0.37,0.38,48000,4.15611275290948,4.26548414114394,4.04674136467502,4.15611275290948,4388.71635213244,0.0,1.0
2004-06-15,0.38,0.38,0.36,0.38,28000,4.15611275290948,4.15611275290948,3.93736997644056,4.15611275290948,2560.08453874392,0.0,1.0
2004-06-16,0.33,0.37,0.33,0.37,162000,3.60925581173718,4.04674136467502,3.60925581173718,4.04674136467502,14811.917688447,0.0,1.0
2004-06-17,0.34,0.34,0.31,0.33,118000,3.71862719997164,3.71862719997164,3.39051303526826,3.60925581173718,10788.9276989922,0.0,1.0
2004-06-18,0.34,0.35,0.3,0.34,126000,3.71862719997164,3.8279985882061,3.2811416470338,3.71862719997164,11520.3804243477,0.0,1.0
2004-06-21,0.32,0.34,0.29,0.34,82000,3.49988442350272,3.71862719997164,3.17177025879934,3.71862719997164,7497.39043489292,0.0,1.0
2004-06-22,0.33,0.33,0.3,0.32,84000,3.60925581173718,3.60925581173718,3.2811416470338,3.49988442350272,7680.25361623177,0.0,1.0
2004-06-23,0.34,0.35,0.31,0.35,26000,3.71862719997164,3.8279985882061,3.39051303526826,3.8279985882061,2377.22135740507,0.0,1.0
2004-06-24,0.29,0.34,0.29,0.31,74000,3.17177025879934,3.71862719997164,3.17177025879934,3.39051303526826,6765.93770953751,0.0,1.0
2004-06-25,0.32,0.34,0.28,0.34,108000,3.49988442350272,3.71862719997164,3.06239887056488,3.71862719997164,9874.61179229799,0.0,1.0
2004-06-28,0.29,0.32,0.27,0.32,110000,3.17177025879934,3.49988442350272,2.95302748233042,3.49988442350272,10057.4749736368,0.0,1.0
2004-06-29,0.3,0.31,0.28,0.29,46000,3.2811416470338,3.39051303526826,3.06239887056488,3.17177025879934,4205.85317079359,0.0,1.0
2004-06-30,0.29,0.33,0.29,0.3,62000,3.17177025879934,3.60925581173718,3.17177025879934,3.2811416470338,5668.7586215044,0.0,1.0
2004-07-01,0.3,0.32,0.29,0.32,26000,3.2811416470338,3.49988442350272,3.17177025879934,3.49988442350272,2377.22135740507,0.0,1.0
2004-07-02,0.31,0.32,0.28,0.32,94000,3.39051303526826,3.49988442350272,3.06239887056488,3.49988442350272,8594.56952292603,0.0,1.0
2004-07-06,0.33,0.34,0.29,0.31,78000,3.60925581173718,3.71862719997164,3.17177025879934,3.39051303526826,7131.66407221521,0.0,1.0
2004-07-07,0.3,0.33,0.28,0.33,156000,3.2811416470338,3.60925581173718,3.06239887056488,3.60925581173718,14263.3281444304,0.0,1.0
2004-07-08,0.29,0.31,0.28,0.3,122000,3.17177025879934,3.39051303526826,3.06239887056488,3.2811416470338,11154.6540616699,0.0,1.0
2004-07-09,0.3,0.31,0.28,0.28,128000,3.2811416470338,3.39051303526826,3.06239887056488,3.06239887056488,11703.2436056865,0.0,1.0
2004-07-12,0.29,0.32,0.29,0.32,106000,3.17177025879934,3.49988442350272,3.17177025879934,3.49988442350272,9691.74861095913,0.0,1.0
2004-07-13,0.28,0.31,0.27,0.31,94000,3.06239887056488,3.39051303526826,2.95302748233042,3.39051303526826,8594.56952292603,0.0,1.0
2004-07-14,0.27,0.29,0.23,0.29,260000,2.95302748233042,3.17177025879934,2.51554192939258,3.17177025879934,23772.2135740507,0.0,1.0
2004-07-15,0.28,0.28,0.23,0.28,40000,3.06239887056488,3.06239887056488,2.51554192939258,3.06239887056488,3657.26362677703,0.0,1.0
2004-07-16,0.27,0.29,0.25,0.27,18000,2.95302748233042,3.17177025879934,2.7342847058615,2.95302748233042,1645.76863204966,0.0,1.0
2004-07-19,0.26,0.27,0.24,0.27,38000,2.84365609409596,2.95302748233042,2.62491331762704,2.95302748233042,3474.40044543818,0.0,1.0
2004-07-20,0.24,0.27,0.23,0.25,38000,2.62491331762704,2.95302748233042,2.51554192939258,2.7342847058615,3474.40044543818,0.0,1.0
2004-07-21,0.27,0.27,0.24,0.26,28000,2.95302748233042,2.95302748233042,2.62491331762704,2.84365609409596,2560.08453874392,0.0,1.0
2004-07-22,0.27,0.27,0.25,0.26,8000,2.95302748233042,2.95302748233042,2.7342847058615,2.84365609409596,731.452725355406,0.0,1.0
2004-07-23,0.25,0.27,0.25,0.27,30000,2.7342847058615,2.95302748233042,2.7342847058615,2.95302748233042,2742.94772008277,0.0,1.0
2004-07-26,0.25,0.27,0.24,0.25,42000,2.7342847058615,2.95302748233042,2.62491331762704,2.7342847058615,3840.12680811588,0.0,1.0
2004-07-27,0.25,0.27,0.25,0.25,26000,2.7342847058615,2.95302748233042,2.7342847058615,2.7342847058615,2377.22135740507,0.0,1.0
2004-07-28,0.26,0.27,0.26,0.27,26000,2.84365609409596,2.95302748233042,2.84365609409596,2.95302748233042,2377.22135740507,0.0,1.0
2004-07-29,0.26,0.26,0.25,0.26,98000,2.84365609409596,2.84365609409596,2.7342847058615,2.84365609409596,8960.29588560373,0.0,1.0
2004-07-30,0.28,0.28,0.26,0.26,24000,3.06239887056488,3.06239887056488,2.84365609409596,2.84365609409596,2194.35817606622,0.0,1.0
2004-08-02,0.29,0.3,0.27,0.28,32000,3.17177025879934,3.2811416470338,2.95302748233042,3.06239887056488,2925.81090142163,0.0,1.0
2004-08-03,0.28,0.3,0.27,0.27,42000,3.06239887056488,3.2811416470338,2.95302748233042,2.95302748233042,3840.12680811588,0.0,1.0
2004-08-04,0.27,0.27,0.27,0.27,142000,2.95302748233042,2.95302748233042,2.95302748233042,2.95302748233042,12983.2858750585,0.0,1.0
2004-08-05,0.34,0.34,0.26,0.27,66000,3.71862719997164,3.71862719997164,2.84365609409596,2.95302748233042,6034.4849841821,0.0,1.0
2004-08-06,0.3,0.34,0.3,0.34,64000,3.2811416470338,3.71862719997164,3.2811416470338,3.71862719997164,5851.62180284325,0.0,1.0
2004-08-09,0.3,0.33,0.3,0.33,48000,3.2811416470338,3.60925581173718,3.2811416470338,3.60925581173718,4388.71635213244,0.0,1.0
2004-08-10,0.31,0.32,0.3,0.32,8000,3.39051303526826,3.49988442350272,3.2811416470338,3.49988442350272,731.452725355406,0.0,1.0
2004-08-11,0.3,0.33,0.3,0.3,6000,3.2811416470338,3.60925581173718,3.2811416470338,3.2811416470338,548.589544016555,0.0,1.0
2004-08-12,0.33,0.34,0.3,0.3,100000,3.60925581173718,3.71862719997164,3.2811416470338,3.2811416470338,9143.15906694258,0.0,1.0
2004-08-13,0.33,0.33,0.32,0.33,24000,3.60925581173718,3.60925581173718,3.49988442350272,3.60925581173718,2194.35817606622,0.0,1.0
2004-08-16,0.35,0.4,0.32,0.33,26000,3.8279985882061,4.3748555293784,3.49988442350272,3.60925581173718,2377.22135740507,0.0,1.0
2004-08-17,0.34,0.36,0.31,0.36,26000,3.71862719997164,3.93736997644056,3.39051303526826,3.93736997644056,2377.22135740507,0.0,1.0
2004-08-18,0.35,0.36,0.34,0.34,2000,3.8279985882061,3.93736997644056,3.71862719997164,3.71862719997164,182.863181338852,0.0,1.0
2004-08-19,0.35,0.35,0.33,0.35,10000,3.8279985882061,3.8279985882061,3.60925581173718,3.8279985882061,914.315906694258,0.0,1.0
2004-08-20,0.35,0.35,0.35,0.35,1300,3.8279985882061,3.8279985882061,3.8279985882061,3.8279985882061,118.861067870254,0.0,1.0
2004-08-23,0.32,0.35,0.3,0.35,26000,3.49988442350272,3.8279985882061,3.2811416470338,3.8279985882061,2377.22135740507,0.0,1.0
2004-08-24,0.32,0.35,0.32,0.32,4000,3.49988442350272,3.8279985882061,3.49988442350272,3.49988442350272,365.726362677703,0.0,1.0
2004-08-25,0.33,0.33,0.31,0.31,10000,3.60925581173718,3.60925581173718,3.39051303526826,3.39051303526826,914.315906694258,0.0,1.0
2004-08-26,0.34,0.34,0.3,0.32,16000,3.71862719997164,3.71862719997164,3.2811416470338,3.49988442350272,1462.90545071081,0.0,1.0
2004-08-27,0.3,0.34,0.3,0.31,14000,3.2811416470338,3.71862719997164,3.2811416470338,3.39051303526826,1280.04226937196,0.0,1.0
2004-08-30,0.32,0.32,0.3,0.3,4000,3.49988442350272,3.49988442350272,3.2811416470338,3.2811416470338,365.726362677703,0.0,1.0
2004-08-31,0.32,0.34,0.31,0.32,10000,3.49988442350272,3.71862719997164,3.39051303526826,3.49988442350272,914.315906694258,0.0,1.0
2004-09-01,0.34,0.34,0.34,0.34,2000,3.71862719997164,3.71862719997164,3.71862719997164,3.71862719997164,182.863181338852,0.0,1.0
2004-09-02,0.35,0.36,0.35,0.35,44000,3.8279985882061,3.93736997644056,3.8279985882061,3.8279985882061,4022.98998945474,0.0,1.0
2004-09-03,0.31,0.35,0.31,0.35,8000,3.39051303526826,3.8279985882061,3.39051303526826,3.8279985882061,731.452725355406,0.0,1.0
2004-09-07,0.34,0.35,0.33,0.34,16000,3.71862719997164,3.8279985882061,3.60925581173718,3.71862719997164,1462.90545071081,0.0,1.0
2004-09-08,0.35,0.35,0.35,0.35,0,3.8279985882061,3.8279985882061,3.8279985882061,3.8279985882061,0,0.0,1.0
2004-09-09,0.31,0.35,0.3,0.34,46000,3.39051303526826,3.8279985882061,3.2811416470338,3.71862719997164,4205.85317079359,0.0,1.0
2004-09-10,0.33,0.33,0.3,0.33,24000,3.60925581173718,3.60925581173718,3.2811416470338,3.60925581173718,2194.35817606622,0.0,1.0
2004-09-13,0.33,0.33,0.3,0.32,14000,3.60925581173718,3.60925581173718,3.2811416470338,3.49988442350272,1280.04226937196,0.0,1.0
2004-09-14,0.33,0.33,0.33,0.33,0,3.60925581173718,3.60925581173718,3.60925581173718,3.60925581173718,0,0.0,1.0
2004-09-15,0.31,0.33,0.31,0.33,16000,3.39051303526826,3.60925581173718,3.39051303526826,3.60925581173718,1462.90545071081,0.0,1.0
2004-09-16,0.33,0.33,0.3,0.3,12000,3.60925581173718,3.60925581173718,3.2811416470338,3.2811416470338,1097.17908803311,0.0,1.0
2004-09-17,0.32,0.34,0.31,0.33,28000,3.49988442350272,3.71862719997164,3.39051303526826,3.60925581173718,2560.08453874392,0.0,1.0
2004-09-20,0.32,0.33,0.32,0.33,28000,3.49988442350272,3.60925581173718,3.49988442350272,3.60925581173718,2560.08453874392,0.0,1.0
2004-09-21,0.33,0.34,0.33,0.33,40000,3.60925581173718,3.71862719997164,3.60925581173718,3.60925581173718,3657.26362677703,0.0,1.0
2004-09-22,0.33,0.35,0.32,0.34,52000,3.60925581173718,3.8279985882061,3.49988442350272,3.71862719997164,4754.44271481014,0.0,1.0
2004-09-23,0.34,0.34,0.33,0.33,2000,3.71862719997164,3.71862719997164,3.60925581173718,3.60925581173718,182.863181338852,0.0,1.0
2004-09-24,0.37,0.4,0.33,0.34,284000,4.04674136467502,4.3748555293784,3.60925581173718,3.71862719997164,25966.5717501169,0.0,1.0
2004-09-27,0.36,0.38,0.34,0.38,38000,3.93736997644056,4.15611275290948,3.71862719997164,4.15611275290948,3474.40044543818,0.0,1.0
2004-09-28,0.32,0.4,0.32,0.38,72000,3.49988442350272,4.3748555293784,3.49988442350272,4.15611275290948,6583.07452819866,0.0,1.0
2004-09-29,0.34,0.34,0.32,0.34,6000,3.71862719997164,3.71862719997164,3.49988442350272,3.71862719997164,548.589544016555,0.0,1.0
2004-09-30,0.33,0.34,0.33,0.34,2000,3.60925581173718,3.71862719997164,3.60925581173718,3.71862719997164,182.863181338852,0.0,1.0
2004-10-01,0.32,0.34,0.31,0.33,16000,3.49988442350272,3.71862719997164,3.39051303526826,3.60925581173718,1462.90545071081,0.0,1.0
2004-10-04,0.32,0.33,0.32,0.33,18000,3.49988442350272,3.60925581173718,3.49988442350272,3.60925581173718,1645.76863204966,0.0,1.0
2004-10-05,0.32,0.33,0.32,0.32,8000,3.49988442350272,3.60925581173718,3.49988442350272,3.49988442350272,731.452725355406,0.0,1.0
2004-10-06,0.33,0.34,0.31,0.32,17700,3.60925581173718,3.71862719997164,3.39051303526826,3.49988442350272,1618.33915484884,0.0,1.0
2004-10-07,0.33,0.33,0.33,0.33,6000,3.60925581173718,3.60925581173718,3.60925581173718,3.60925581173718,548.589544016555,0.0,1.0
2004-10-08,0.33,0.33,0.31,0.31,10000,3.60925581173718,3.60925581173718,3.39051303526826,3.39051303526826,914.315906694258,0.0,1.0
2004-10-11,0.31,0.32,0.31,0.32,4000,3.39051303526826,3.49988442350272,3.39051303526826,3.49988442350272,365.726362677703,0.0,1.0
2004-10-12,0.3,0.33,0.3,0.32,34000,3.2811416470338,3.60925581173718,3.2811416470338,3.49988442350272,3108.67408276048,0.0,1.0
2004-10-13,0.28,0.32,0.28,0.32,70000,3.06239887056488,3.49988442350272,3.06239887056488,3.49988442350272,6400.21134685981,0.0,1.0
2004-10-14,0.3,0.31,0.28,0.28,8000,3.2811416470338,3.39051303526826,3.06239887056488,3.06239887056488,731.452725355406,0.0,1.0
2004-10-15,0.3,0.3,0.29,0.29,4000,3.2811416470338,3.2811416470338,3.17177025879934,3.17177025879934,365.726362677703,0.0,1.0
2004-10-18,0.3,0.31,0.3,0.3,6000,3.2811416470338,3.39051303526826,3.2811416470338,3.2811416470338,548.589544016555,0.0,1.0
2004-10-19,0.29,0.31,0.29,0.31,800,3.17177025879934,3.39051303526826,3.17177025879934,3.39051303526826,73.1452725355406,0.0,1.0
2004-10-20,0.31,0.31,0.28,0.28,4000,3.39051303526826,3.39051303526826,3.06239887056488,3.06239887056488,365.726362677703,0.0,1.0
2004-10-21,0.31,0.32,0.3,0.31,10000,3.39051303526826,3.49988442350272,3.2811416470338,3.39051303526826,914.315906694258,0.0,1.0
2004-10-22,0.29,0.32,0.29,0.3,18000,3.17177025879934,3.49988442350272,3.17177025879934,3.2811416470338,1645.76863204966,0.0,1.0
2004-10-25,0.31,0.32,0.29,0.31,48000,3.39051303526826,3.49988442350272,3.17177025879934,3.39051303526826,4388.71635213244,0.0,1.0
2004-10-26,0.33,0.34,0.31,0.32,18000,3.60925581173718,3.71862719997164,3.39051303526826,3.49988442350272,1645.76863204966,0.0,1.0
2004-10-27,0.35,0.35,0.31,0.33,42000,3.8279985882061,3.8279985882061,3.39051303526826,3.60925581173718,3840.12680811588,0.0,1.0
2004-10-28,0.35,0.35,0.34,0.35,16000,3.8279985882061,3.8279985882061,3.71862719997164,3.8279985882061,1462.90545071081,0.0,1.0
2004-10-29,0.33,0.35,0.31,0.35,8000,3.60925581173718,3.8279985882061,3.39051303526826,3.8279985882061,731.452725355407,0.0,1.0
2004-11-01,0.32,0.35,0.31,0.31,18000,3.49988442350272,3.8279985882061,3.39051303526826,3.39051303526826,1645.76863204966,0.0,1.0
2004-11-02,0.33,0.34,0.32,0.32,6000,3.60925581173718,3.71862719997164,3.49988442350272,3.49988442350272,548.589544016555,0.0,1.0
2004-11-03,0.35,0.35,0.33,0.34,36000,3.8279985882061,3.8279985882061,3.60925581173718,3.71862719997164,3291.53726409933,0.0,1.0
2004-11-04,0.39,0.39,0.33,0.36,56000,4.26548414114394,4.26548414114394,3.60925581173718,3.93736997644056,5120.16907748785,0.0,1.0
2004-11-05,0.44,0.45,0.37,0.39,102000,4.81234108231624,4.9217124705507,4.04674136467502,4.26548414114394,9326.02224828143,0.0,1.0
2004-11-08,0.47,0.47,0.37,0.45,134000,5.14045524701962,5.14045524701962,4.04674136467502,4.9217124705507,12251.8331497031,0.0,1.0
2004-11-09,0.65,0.73,0.55,0.55,264000,7.1091402352399,7.98411134111558,6.0154263528953,6.0154263528953,24137.9399367284,0.0,1.0
2004-11-10,0.74,0.95,0.62,0.67,464000,8.09348272935003,10.3902818822737,6.78102607053652,7.32788301170882,42424.2580706136,0.0,1.0
2004-11-11,0.61,0.8,0.55,0.75,184000,6.67165468230206,8.7497110587568,6.0154263528953,8.2028541175845,16823.4126831743,0.0,1.0
2004-11-12,0.67,0.75,0.56,0.62,126000,7.32788301170882,8.2028541175845,6.12479774112976,6.78102607053652,11520.3804243477,0.0,1.0
2004-11-15,0.76,0.76,0.65,0.71,144000,8.31222550581896,8.31222550581896,7.1091402352399,7.76536856464666,13166.1490563973,0.0,1.0
2004-11-16,0.8,0.84,0.71,0.76,176000,8.7497110587568,9.18719661169463,7.76536856464666,8.31222550581896,16091.9599578189,0.0,1.0
2004-11-17,0.81,0.84,0.77,0.8,64000,8.85908244699126,9.18719661169463,8.42159689405342,8.7497110587568,5851.62180284325,0.0,1.0
2004-11-18,0.84,0.87,0.8,0.83,186000,9.18719661169463,9.51531077639801,8.7497110587568,9.07782522346017,17006.2758645132,0.0,1.0
2004-11-19,0.85,0.85,0.8,0.84,92000,9.29656799992909,9.29656799992909,8.7497110587568,9.18719661169463,8411.70634158718,0.0,1.0
2004-11-22,0.78,0.86,0.77,0.85,146000,8.53096828228788,9.40593938816355,8.42159689405342,9.29656799992909,13349.0122377362,0.0,1.0
2004-11-23,0.67,0.79,0.65,0.79,158000,7.32788301170882,8.64033967052234,7.1091402352399,8.64033967052234,14446.1913257693,0.0,1.0
2004-11-24,0.69,0.7,0.61,0.67,58000,7.54662578817774,7.6559971764122,6.67165468230206,7.32788301170882,5303.0322588267,0.0,1.0
2004-11-26,0.71,0.75,0.7,0.72,30000,7.76536856464666,8.2028541175845,7.6559971764122,7.87473995288112,2742.94772008277,0.0,1.0
2004-11-29,0.76,0.8,0.73,0.73,80000,8.31222550581896,8.7497110587568,7.98411134111558,7.98411134111558,7314.52725355406,0.0,1.0
2004-11-30,0.79,0.85,0.75,0.8,70000,8.64033967052234,9.29656799992909,8.2028541175845,8.7497110587568,6400.21134685981,0.0,1.0
2004-12-01,0.74,0.78,0.72,0.78,38000,8.09348272935003,8.53096828228788,7.87473995288112,8.53096828228788,3474.40044543818,0.0,1.0
2004-12-02,0.73,0.78,0.7,0.78,26000,7.98411134111558,8.53096828228788,7.6559971764122,8.53096828228788,2377.22135740507,0.0,1.0
2004-12-03,0.77,0.8,0.71,0.77,86000,8.42159689405342,8.7497110587568,7.76536856464666,8.42159689405342,7863.11679757062,0.0,1.0
2004-12-06,0.85,0.85,0.76,0.78,132000,9.29656799992909,9.29656799992909,8.31222550581896,8.53096828228788,12068.9699683642,0.0,1.0
2004-12-07,1.2,1.24,0.85,0.87,594000,13.1245665881352,13.562052141073,9.29656799992909,9.51531077639801,54310.3648576389,0.0,1.0
2004-12-08,1.9,2.0,1.22,1.22,1452000,20.7805637645474,21.874277646892,13.3433093646041,13.3433093646041,132758.669652006,0.0,1.0
2004-12-09,1.47,2.0,1.32,1.92,606000,16.0775940704656,21.874277646892,14.4370232469487,20.9993065410163,55407.5439456721,0.0,1.0
2004-12-10,1.65,1.77,1.4,1.47,236000,18.0462790586859,19.3587357174994,15.3119943528244,16.0775940704656,21577.8553979845,0.0,1.0
2004-12-13,1.6,1.8,1.45,1.56,136000,17.4994221175136,19.6868498822028,15.8588512939967,17.0619365645758,12434.6963310419,0.0,1.0
2004-12-14,1.33,1.55,1.21,1.45,322000,14.5463946351832,16.9525651763413,13.2339379763697,15.8588512939967,29440.9721955551,0.0,1.0
2004-12-15,1.21,1.39,1.1,1.37,154000,13.2339379763697,15.2026229645899,12.0308527057906,14.983880188121,14080.4649630915,0.0,1.0
2004-12-16,1.07,1.36,1.03,1.27,162000,11.7027385410872,14.8745087998866,11.2652529881494,13.8901663057764,14811.917688447,0.0,1.0
2004-12-17,0.91,1.1,0.91,1.05,284000,9.95279632933585,12.0308527057906,9.95279632933585,11.4839957646183,25966.571750117,0.0,1.0
2004-12-20,1.14,1.17,0.91,0.91,466000,12.4683382587284,12.7964524234318,9.95279632933585,9.95279632933585,42607.1212519526,0.0,1.0
2004-12-21,1.09,1.14,1.01,1.14,64000,11.9214813175561,12.4683382587284,11.0465102116805,12.4683382587284,5851.62180284327,0.0,1.0
2004-12-22,1.13,1.17,1.09,1.1,80000,12.358966870494,12.7964524234318,11.9214813175561,12.0308527057906,7314.52725355405,0.0,1.0
2004-12-23,1.16,1.26,1.14,1.14,74000,12.6870810351974,13.780794917542,12.4683382587284,12.4683382587284,6765.93770953749,0.0,1.0
2004-12-27,1.08,1.24,1.0,1.24,88000,11.8121099293217,13.562052141073,10.937138823446,13.562052141073,8045.97997890946,0.0,1.0
2004-12-28,1.05,1.15,1.02,1.15,130000,11.4839957646183,12.5777096469629,11.1558815999149,12.5777096469629,11886.1067870254,0.0,1.0
2004-12-29,1.05,1.09,1.0,1.07,40000,11.4839957646183,11.9214813175561,10.937138823446,11.7027385410872,3657.26362677703,0.0,1.0
2004-12-30,1.03,1.05,1.0,1.05,26000,11.2652529881494,11.4839957646183,10.937138823446,11.4839957646183,2377.22135740507,0.0,1.0
2004-12-31,1.08,1.1,1.03,1.04,10000,11.8121099293217,12.0308527057906,11.2652529881494,11.3746243763838,914.315906694257,0.0,1.0
2005-01-03,1.08,1.1,1.02,1.1,56000,11.8121099293217,12.0308527057906,11.1558815999149,12.0308527057906,5120.16907748784,0.0,1.0
2005-01-04,0.98,1.08,0.98,1.07,74000,10.7183960469771,11.8121099293217,10.7183960469771,11.7027385410872,6765.9377095375,0.0,1.0
2005-01-05,1.05,1.05,0.98,0.98,26000,11.4839957646183,11.4839957646183,10.7183960469771,10.7183960469771,2377.22135740507,0.0,1.0
2005-01-06,0.98,1.05,0.97,1.05,18000,10.7183960469771,11.4839957646183,10.6090246587426,11.4839957646183,1645.76863204966,0.0,1.0
2005-01-07,0.91,1.03,0.91,1.0,30000,9.95279632933585,11.2652529881494,9.95279632933585,10.937138823446,2742.94772008278,0.0,1.0
2005-01-10,0.92,0.95,0.9,0.9,32000,10.0621677175703,10.3902818822737,9.84342494110139,9.84342494110139,2925.81090142163,0.0,1.0
2005-01-11,0.86,0.92,0.7,0.92,136000,9.40593938816355,10.0621677175703,7.6559971764122,10.0621677175703,12434.6963310419,0.0,1.0
2005-01-12,0.8,0.85,0.75,0.8,20000,8.7497110587568,9.29656799992909,8.2028541175845,8.7497110587568,1828.63181338852,0.0,1.0
2005-01-13,0.74,0.83,0.71,0.83,76000,8.09348272935003,9.07782522346017,7.76536856464666,9.07782522346017,6948.80089087637,0.0,1.0
2005-01-14,0.71,0.74,0.7,0.74,46000,7.76536856464666,8.09348272935003,7.6559971764122,8.09348272935003,4205.85317079359,0.0,1.0
2005-01-18,0.78,0.79,0.7,0.7,34000,8.53096828228788,8.64033967052234,7.6559971764122,7.6559971764122,3108.67408276048,0.0,1.0
2005-01-19,0.81,0.9,0.8,0.8,42000,8.85908244699126,9.84342494110139,8.7497110587568,8.7497110587568,3840.12680811588,0.0,1.0
2005-01-20,0.772,0.94,0.77,0.86,36000,8.44347117170031,10.2809104940392,8.42159689405342,9.40593938816355,3291.53726409933,0.0,1.0
2005-01-21,0.83,0.88,0.82,0.85,52000,9.07782522346017,9.62468216463247,8.96845383522571,9.29656799992909,4754.44271481015,0.0,1.0
2005-01-24,0.84,0.85,0.75,0.8,54000,9.18719661169463,9.29656799992909,8.2028541175845,8.7497110587568,4937.305896149,0.0,1.0
2005-01-25,0.81,0.83,0.76,0.83,34000,8.85908244699126,9.07782522346017,8.31222550581896,9.07782522346017,3108.67408276048,0.0,1.0
2005-01-26,0.82,0.83,0.8,0.8,14000,8.96845383522571,9.07782522346017,8.7497110587568,8.7497110587568,1280.04226937196,0.0,1.0
2005-01-27,0.83,0.85,0.75,0.85,46000,9.07782522346017,9.29656799992909,8.2028541175845,9.29656799992909,4205.85317079359,0.0,1.0
2005-01-28,0.76,0.79,0.7,0.76,44000,8.31222550581896,8.64033967052234,7.6559971764122,8.31222550581896,4022.98998945474,0.0,1.0
2005-01-31,0.61,0.7,0.61,0.66,98000,6.67165468230206,7.6559971764122,6.67165468230206,7.21851162347436,8960.29588560373,0.0,1.0
2005-02-01,0.64,0.67,0.6,0.6,64000,6.99976884700544,7.32788301170882,6.5622832940676,6.5622832940676,5851.62180284325,0.0,1.0
2005-02-02,0.66,0.67,0.63,0.64,20000,7.21851162347436,7.32788301170882,6.89039745877098,6.99976884700544,1828.63181338852,0.0,1.0
2005-02-03,0.68,0.7,0.67,0.69,24000,7.43725439994328,7.6559971764122,7.32788301170882,7.54662578817774,2194.35817606622,0.0,1.0
2005-02-04,0.65,0.67,0.63,0.65,22000,7.1091402352399,7.32788301170882,6.89039745877098,7.1091402352399,2011.49499472737,0.0,1.0
2005-02-07,0.68,0.69,0.64,0.66,42000,7.43725439994328,7.54662578817774,6.99976884700544,7.21851162347436,3840.12680811588,0.0,1.0
2005-02-08,0.7,0.7,0.66,0.67,24000,7.6559971764122,7.6559971764122,7.21851162347436,7.32788301170882,2194.35817606622,0.0,1.0
2005-02-09,0.79,0.79,0.7,0.72,10000,8.64033967052234,8.64033967052234,7.6559971764122,7.87473995288112,914.315906694258,0.0,1.0
2005-02-10,0.72,0.78,0.68,0.78,22000,7.87473995288112,8.53096828228788,7.43725439994328,8.53096828228788,2011.49499472737,0.0,1.0
2005-02-11,0.722,0.77,0.71,0.71,14000,7.89661423052801,8.42159689405342,7.76536856464666,7.76536856464666,1280.04226937196,0.0,1.0
2005-02-14,0.79,0.81,0.75,0.76,38000,8.64033967052234,8.85908244699126,8.2028541175845,8.31222550581896,3474.40044543818,0.0,1.0
2005-02-15,0.77,0.79,0.75,0.75,14000,8.42159689405342,8.64033967052234,8.2028541175845,8.2028541175845,1280.04226937196,0.0,1.0
2005-02-16,0.79,0.8,0.78,0.79,40000,8.64033967052234,8.7497110587568,8.53096828228788,8.64033967052234,3657.26362677703,0.0,1.0
2005-02-17,0.85,0.85,0.8,0.8,38000,9.29656799992909,9.29656799992909,8.7497110587568,8.7497110587568,3474.40044543818,0.0,1.0
2005-02-18,1.14,1.27,0.9,0.94,408000,12.4683382587284,13.8901663057764,9.84342494110139,10.2809104940392,37304.0889931258,0.0,1.0
2005-02-22,0.88,1.01,0.85,1.01,290000,9.62468216463247,11.0465102116805,9.29656799992909,11.0465102116805,26515.1612941335,0.0,1.0
2005-02-23,0.81,0.9,0.81,0.88,104000,8.85908244699126,9.84342494110139,8.85908244699126,9.62468216463247,9508.88542962028,0.0,1.0
2005-02-24,0.8,0.86,0.79,0.81,44000,8.7497110587568,9.40593938816355,8.64033967052234,8.85908244699126,4022.98998945474,0.0,1.0
2005-02-25,0.65,0.81,0.63,0.8,178000,7.1091402352399,8.85908244699126,6.89039745877098,8.7497110587568,16274.8231391578,0.0,1.0
2005-02-28,0.65,0.7,0.65,0.66,388000,7.1091402352399,7.6559971764122,7.1091402352399,7.21851162347436,35475.4571797372,0.0,1.0
2005-03-01,0.68,0.69,0.64,0.66,60000,7.43725439994328,7.54662578817774,6.99976884700544,7.21851162347436,5485.89544016555,0.0,1.0
2005-03-02,0.64,0.68,0.64,0.67,62000,6.99976884700544,7.43725439994328,6.99976884700544,7.32788301170882,5668.7586215044,0.0,1.0
2005-03-03,0.63,0.64,0.63,0.64,30000,6.89039745877098,6.99976884700544,6.89039745877098,6.99976884700544,2742.94772008277,0.0,1.0
2005-03-04,0.62,0.64,0.62,0.62,28000,6.78102607053652,6.99976884700544,6.78102607053652,6.78102607053652,2560.08453874392,0.0,1.0
2005-03-07,0.55,0.7,0.543,0.62,190000,6.0154263528953,7.6559971764122,5.93886638113117,6.78102607053652,17372.0022271909,0.0,1.0
2005-03-08,0.67,0.68,0.51,0.51,158000,7.32788301170882,7.43725439994328,5.57794079995746,5.57794079995746,14446.1913257693,0.0,1.0
2005-03-09,0.64,0.72,0.6,0.62,154000,6.99976884700544,7.87473995288112,6.5622832940676,6.78102607053652,14080.4649630916,0.0,1.0
2005-03-10,0.65,0.72,0.6315,0.65,58000,7.1091402352399,7.87473995288112,6.90680316700614,7.1091402352399,5303.0322588267,0.0,1.0
2005-03-11,0.65,0.68,0.65,0.65,44000,7.1091402352399,7.43725439994328,7.1091402352399,7.1091402352399,4022.98998945474,0.0,1.0
2005-03-14,0.62,0.68,0.61,0.67,40000,6.78102607053652,7.43725439994328,6.67165468230206,7.32788301170882,3657.26362677703,0.0,1.0
2005-03-15,0.6,0.67,0.59,0.64,158000,6.5622832940676,7.32788301170882,6.45291190583314,6.99976884700544,14446.1913257693,0.0,1.0
2005-03-16,0.58,0.6,0.55,0.58,154000,6.34354051759868,6.5622832940676,6.0154263528953,6.34354051759868,14080.4649630916,0.0,1.0
2005-03-17,0.54,0.6,0.54,0.56,60000,5.90605496466084,6.5622832940676,5.90605496466084,6.12479774112976,5485.89544016555,0.0,1.0
2005-03-18,0.63,0.63,0.56,0.56,54000,6.89039745877098,6.89039745877098,6.12479774112976,6.12479774112976,4937.30589614899,0.0,1.0
2005-03-21,0.63,0.7,0.63,0.65,36000,6.89039745877098,7.6559971764122,6.89039745877098,7.1091402352399,3291.53726409933,0.0,1.0
2005-03-22,0.65,0.65,0.62,0.65,4000,7.1091402352399,7.1091402352399,6.78102607053652,7.1091402352399,365.726362677703,0.0,1.0
2005-03-23,0.64,0.7,0.61,0.65,162000,6.99976884700544,7.6559971764122,6.67165468230206,7.1091402352399,14811.917688447,0.0,1.0
2005-03-24,10.15,12.95,9.65,12.95,1808000,5.55059795289884,7.08179738818128,5.27716948231269,7.08179738818128,3306166.31860644,0.0,0.05
2005-03-28,9.06,10.0,9.0,10.0,39800,4.95452388702104,5.468569411723,4.9217124705507,5.468569411723,72779.5461728629,0.0,1.0
2005-03-29,8.94,9.05,8.11,9.02,21800,4.88890105408036,4.94905531760931,4.43500979290735,4.93264960937414,39864.1735318697,0.0,1.0
2005-03-30,9.45,9.46,8.9,8.9,7000,5.16779809407823,5.17326666348996,4.86702677643347,4.86702677643347,12800.4226937196,0.0,1.0
2005-03-31,12.5,12.5,9.47,9.47,34800,6.83571176465375,6.83571176465375,5.17873523290168,5.17873523290168,63636.3871059204,0.0,1.0
2005-04-01,11.58,12.5,11.58,12.4,14400,6.33260337877523,6.83571176465375,6.33260337877523,6.78102607053652,26332.2981127946,0.0,1.0
2005-04-04,11.3115,11.48,11.3115,11.48,1300,6.18577229007047,6.277917684658,6.18577229007047,6.277917684658,2377.22135740507,0.0,1.0
2005-04-05,10.72,11.32,10.67,11.32,18300,5.86230640936705,6.19042057407043,5.83496356230844,6.19042057407043,33463.9621850099,0.0,1.0
2005-04-06,10.84,11.28,10.71,10.75,17900,5.92792924230773,6.16854629642354,5.85683783995533,5.87871211760222,32732.5094596544,0.0,1.0
2005-04-07,11.6,11.91,10.87,10.87,14500,6.34354051759868,6.51306616936209,5.9443349505429,5.9443349505429,26515.1612941335,0.0,1.0
2005-04-08,11.4,11.81,11.4,11.64,7000,6.23416912936422,6.45838047524486,6.23416912936422,6.36541479524557,12800.4226937196,0.0,1.0
2005-04-11,10.99,11.55,10.95,11.5,5500,6.00995778348357,6.31619767054006,5.98808350583668,6.28885482348145,10057.4749736369,0.0,1.0
2005-04-12,11.37,11.39,11.0,11.0,4700,6.21776342112905,6.22870055995249,6.0154263528953,6.0154263528953,8594.56952292603,0.0,1.0
2005-04-13,11.33,11.33,11.25,11.25,400,6.19588914348216,6.19588914348216,6.15214058818837,6.15214058818837,731.452725355406,0.0,1.0
2005-04-14,11.3,11.4,11.22,11.36,3200,6.17948343524699,6.23416912936422,6.1357348799532,6.21229485171732,5851.62180284325,0.0,1.0
2005-04-15,11.61,11.7,11.19,11.21,16800,6.3490090870104,6.39822621171591,6.11932917171803,6.13026631054148,30721.0144649271,0.0,1.0
2005-04-18,11.45,11.55,11.45,11.5,600,6.26151197642283,6.31619767054006,6.26151197642283,6.28885482348145,1097.17908803311,0.0,1.0
2005-04-19,11.5,11.5,11.3,11.37,1400,6.28885482348145,6.28885482348145,6.17948343524699,6.21776342112905,2560.08453874392,0.0,1.0
2005-04-20,12.5,12.5,11.45,11.45,16900,6.83571176465375,6.83571176465375,6.26151197642283,6.26151197642283,30903.8776462659,0.0,1.0
2005-04-21,12.48,12.7,12.21,12.65,20100,6.8247746258303,6.94508315288821,6.67712325171378,6.91774030582959,36755.4994491092,0.0,1.0
2005-04-22,12.2,12.48,12.2,12.48,5600,6.67165468230206,6.8247746258303,6.67165468230206,6.8247746258303,10240.3381549757,0.0,1.0
2005-04-25,12.2,12.2,12.2,12.2,200,6.67165468230206,6.67165468230206,6.67165468230206,6.67165468230206,365.726362677703,0.0,1.0
2005-04-26,12.12,12.2,12.11,12.2,1800,6.62790612700827,6.67165468230206,6.62243755759655,6.67165468230206,3291.53726409933,0.0,1.0
2005-04-27,12.24,12.31,12.1,12.1,1100,6.69352895994895,6.73180894583101,6.61696898818483,6.61696898818483,2011.49499472737,0.0,1.0
2005-04-28,12.21,12.25,12.19,12.25,5600,6.67712325171378,6.69899752936067,6.66618611289033,6.69899752936067,10240.3381549757,0.0,1.0
2005-04-29,13.43,13.5,12.27,12.35,15400,7.34428871994399,7.38256870582605,6.70993466818412,6.7536832234779,28160.9299261831,0.0,1.0
2005-05-02,13.75,13.99,13.53,13.53,23000,7.51928294111912,7.65052860700047,7.39897441406121,7.39897441406121,42058.5317079359,0.0,1.0
2005-05-03,13.84,13.89,13.83,13.85,4800,7.56850006582463,7.59584291288324,7.56303149641291,7.57396863523635,8777.43270426488,0.0,1.0
2005-05-04,13.75,13.85,13.7,13.77,10700,7.51928294111912,7.57396863523635,7.49194009406051,7.53022007994257,19566.3604032571,0.0,1.0
2005-05-05,15.5,15.5,13.74,13.89,14300,8.47628258817065,8.47628258817065,7.5138143717074,7.59584291288324,26149.4349314558,0.0,1.0
2005-05-06,20.3,20.45,15.67,15.67,78600,11.1011959057977,11.1832244469735,8.56924826816994,8.56924826816994,143730.460532337,0.0,1.0
2005-05-09,20.3,20.5,19.35,20.15,39100,11.1011959057977,11.2105672940321,10.581681811684,11.0191673646218,71499.5039034909,0.0,1.0
2005-05-10,19.75,20.15,19.4,20.15,25200,10.8004245881529,11.0191673646218,10.6090246587426,11.0191673646218,46081.5216973907,0.0,1.0
2005-05-11,18.55,19.65,18.55,19.65,10200,10.1441962587462,10.7457388940357,10.1441962587462,10.7457388940357,18652.0444965628,0.0,1.0
2005-05-12,16.1,18.5,15.5,18.5,22900,8.80439675287403,10.1168534116875,8.47628258817065,10.1168534116875,41875.668526597,0.0,1.0
2005-05-13,17.45,18.55,16.2,16.2,29000,9.54265362345663,10.1441962587462,8.85908244699125,8.85908244699125,53030.322588267,0.0,1.0
2005-05-16,18.39,19.2,17.55,17.55,35100,10.0566991481586,10.4996532705082,9.59733931757386,9.59733931757386,64184.9766499369,0.0,1.0
2005-05-17,18.27,19.5,18.1,18.45,34800,9.99107631521792,10.6637103528598,9.89811063521863,10.0895105646289,63636.3871059204,0.0,1.0
2005-05-18,19.01,19.1,18.285,18.5,23400,10.3957504516854,10.4449675763909,9.9992791693355,10.1168534116875,42789.9844332914,0.0,1.0
2005-05-19,21.75,21.75,19.0,19.0,36100,11.8941384704975,11.8941384704975,10.3902818822737,10.3902818822737,66013.6084633256,0.0,1.0
2005-05-20,23.04,23.04,20.14,21.7,46000,12.5995839246098,12.5995839246098,11.0136987952101,11.8667956234389,84117.0634158717,0.0,1.0
2005-05-23,25.01,25.01,22.0,22.8,59500,13.6768920987192,13.6768920987192,12.0308527057906,12.4683382587284,108803.592896617,0.0,1.0
2005-05-24,25.5,26.25,23.8,24.8,55300,13.9448519998936,14.3549947057729,13.0151951999007,13.562052141073,101123.339280385,0.0,1.0
2005-05-25,27.13,27.3,25.59,25.6,100900,14.8362288140045,14.9291944940038,13.9940691245991,13.9995376940109,184508.949970901,0.0,1.0
2005-05-26,26.8,28.3,26.2,27.13,67200,14.6557660234176,15.4760514351761,14.3276518587143,14.8362288140045,122884.057859709,0.0,1.0
2005-05-27,24.0,27.17,23.35,26.95,86800,13.1245665881352,14.8581030916514,12.7691095763732,14.7377945645935,158725.241402123,0.0,1.0
2005-05-31,23.01,23.75,22.3,23.75,222000,12.5831782163746,12.9878523528421,12.1949097881423,12.9878523528421,405956.262572251,0.0,1.0
2005-06-01,23.9,24.29,22.65,22.9,38900,13.069880894018,13.2831551010752,12.3863097175526,12.5230239528457,71133.7775408131,0.0,1.0
2005-06-02,23.46,23.9,22.51,23.9,68400,12.8292638399022,13.069880894018,12.3097497457885,13.069880894018,125078.416035774,0.0,1.0
2005-06-03,22.28,23.39,21.27,23.3,35600,12.1839726493188,12.7909838540201,11.6316471387348,12.7417667293146,65099.2925566314,0.0,1.0
2005-06-06,21.71,23.4,21.7,22.29,133400,11.8722641928506,12.7964524234318,11.8667956234389,12.1894412187306,243939.483906029,0.0,1.0
2005-06-07,10.12,21.25,9.55,19.66,1599600,5.53419224466367,11.6207099999114,5.22248378819546,10.7512074634474,2925079.44869627,0.0,1.0
2005-06-08,7.15,8.24,7.03,7.69,5372400,3.91002712938194,4.50610119525975,3.84440429644127,4.20532987761499,9824141.55424848,0.0,1.0
2005-06-09,6.6,7.68,6.6,7.3,1679500,3.60925581173718,4.19986130820326,3.60925581173718,3.99205567055779,3071187.13058601,0.0,1.0
2005-06-10,6.68,7.01,6.29,6.47,1272200,3.65300436703096,3.83346715761782,3.43973015997376,3.53816440938478,2326385.39299287,0.0,1.0
2005-06-13,6.98,7.1,6.82,7.0,710700,3.81706144938265,3.88268428232333,3.72956433879508,3.8279985882061,1299608.62977522,0.0,1.0
2005-06-14,7.04,7.36,6.84,6.98,566300,3.84987286585299,4.02486708702813,3.74050147761853,3.81706144938265,1035554.19592192,0.0,1.0
2005-06-15,7.02,7.34,6.9,7.2,488700,3.83893572702954,4.01392994820468,3.77331289408887,3.93736997644056,893652.367202969,0.0,1.0
2005-06-16,7.13,7.16,6.9,7.09,340300,3.8990899905585,3.91549569879367,3.77331289408887,3.8772157129116,622283.406096112,0.0,1.0
2005-06-17,7.19,7.25,7.1,7.15,312600,3.93190140702883,3.96471282349917,3.88268428232333,3.91002712938194,571630.304865251,0.0,1.0
2005-06-20,7.08,7.15,6.92,7.13,459000,3.87174714349988,3.91002712938194,3.78425003291231,3.8990899905585,839342.00234533,0.0,1.0
2005-06-21,7.11,7.15,6.93,7.05,149100,3.88815285173505,3.91002712938194,3.78971860232404,3.85534143526471,272649.003376228,0.0,1.0
2005-06-22,7.11,7.4,7.0,7.25,457900,3.88815285173505,4.04674136467502,3.8279985882061,3.96471282349917,837330.507350602,0.0,1.0
2005-06-23,6.98,7.15,6.91,7.15,195500,3.81706144938265,3.91002712938194,3.77878146350059,3.91002712938194,357497.519517455,0.0,1.0
2005-06-24,7.06,7.07,6.91,7.05,559800,3.86081000467644,3.86627857408816,3.77878146350059,3.85534143526471,1023668.08913489,0.0,1.0
2005-06-27,6.97,7.05,6.89,7.02,240400,3.81159287997093,3.85534143526471,3.76784432467714,3.83893572702954,439603.087938599,0.0,1.0
2005-06-28,6.84,7.02,6.5,7.02,228200,3.74050147761853,3.83893572702954,3.55457011761995,3.83893572702954,417293.77981526,0.0,1.0
2005-06-29,6.7,6.9,6.6,6.86,153400,3.66394150585441,3.77331289408887,3.60925581173718,3.75143861644198,280512.120173798,0.0,1.0
2005-06-30,6.64,6.73,6.62,6.66,86900,3.63113008938407,3.68034721408958,3.62019295056062,3.64206722820752,158908.104583462,0.0,1.0
2005-07-01,6.33,6.7,6.32,6.7,256100,3.46160443762066,3.66394150585441,3.45613586820893,3.66394150585441,468312.607408799,0.0,1.0
2005-07-05,6.38,6.48,6.31,6.33,58500,3.48894728467927,3.5436329787965,3.45066729879721,3.46160443762066,106974.961083228,0.0,1.0
2005-07-06,6.43,6.49,6.35,6.49,70700,3.51629013173789,3.54910154820823,3.4725415764441,3.54910154820823,129284.269206568,0.0,1.0
2005-07-07,6.35,6.45,6.31,6.44,73900,3.4725415764441,3.52722727056133,3.45066729879721,3.52175870114961,135135.891009412,0.0,1.0
2005-07-08,6.21,6.4,5.98,6.36,249700,3.39598160467998,3.49988442350272,3.27020450821035,3.47801014585583,456609.363803113,0.0,1.0
2005-07-11,6.43,6.43,6.22,6.25,107300,3.51629013173789,3.51629013173789,3.4014501740917,3.41785588232687,196212.193576588,0.0,1.0
2005-07-12,6.53,6.53,6.31,6.45,73100,3.57097582585512,3.57097582585512,3.45066729879721,3.52722727056133,133672.9855587,0.0,1.0
2005-07-13,6.36,6.59,6.3,6.53,151000,3.47801014585583,3.60378724232545,3.44519872938549,3.57097582585512,276123.403821666,0.0,1.0
2005-07-14,6.51,6.55,6.42,6.45,82300,3.56003868703167,3.58191296467856,3.51082156232616,3.52722727056133,150496.398241875,0.0,1.0
2005-07-15,7.34,7.45,6.48,6.48,436400,4.01392994820468,4.07408421173363,3.5436329787965,3.5436329787965,798014.923362749,0.0,1.0
2005-07-18,7.22,7.34,7.04,7.34,215100,3.948307115264,4.01392994820468,3.84987286585299,4.01392994820468,393338.70305987,0.0,1.0
2005-07-19,7.14,7.18,7.04,7.18,123000,3.90455855997022,3.92643283761711,3.84987286585299,3.92643283761711,224921.713046788,0.0,1.0
2005-07-20,7.01,7.15,6.95,7.13,101400,3.83346715761782,3.91002712938194,3.80065574114748,3.8990899905585,185423.265877596,0.0,1.0
2005-07-21,7.05,7.05,6.86,7.0,51600,3.85534143526471,3.85534143526471,3.75143861644198,3.8279985882061,94357.4015708475,0.0,1.0
2005-07-22,7.05,7.19,6.96,7.0,45700,3.85534143526471,3.93190140702883,3.80612431055921,3.8279985882061,83568.4738718553,0.0,1.0
2005-07-25,7.01,7.11,6.96,6.98,94300,3.83346715761782,3.88815285173505,3.80612431055921,3.81706144938265,172439.980002537,0.0,1.0
2005-07-26,7.12,7.2,7.05,7.1,264500,3.89362142114677,3.93736997644056,3.85534143526471,3.88268428232333,483673.114641263,0.0,1.0
2005-07-27,7.1,7.2,7.01,7.2,180100,3.88268428232333,3.93736997644056,3.83346715761782,3.93736997644056,329336.589591272,0.0,1.0
2005-07-28,7.55,7.74,7.09,7.1,1134900,4.12876990585086,4.2326727246736,3.8772157129116,3.88268428232333,2075314.24501463,0.0,1.0
2005-07-29,7.25,7.64,7.23,7.6,645600,3.96471282349917,4.17798703055637,3.95377568467573,4.15611275290948,1180564.69872363,0.0,1.0
2005-08-01,7.24,7.25,7.05,7.23,183400,3.95924425408745,3.96471282349917,3.85534143526471,3.95377568467573,335371.074575454,0.0,1.0
2005-08-02,7.7,7.8,7.2,7.6,792300,4.21079844702671,4.26548414114394,3.93736997644056,4.15611275290948,1448824.98574772,0.0,1.0
2005-08-03,8.12,8.37,7.59,7.89,802000,4.44047836231907,4.57719259761215,4.15064418349775,4.31470126584944,1466562.71433759,0.0,1.0
2005-08-04,8.15,8.35,7.97,8.1,371200,4.45688407055424,4.5662554587887,4.35844982114323,4.42954122349563,678788.129129818,0.0,1.0
2005-08-05,8.1,8.16,7.77,8.15,217800,4.42954122349563,4.46235263996597,4.24907843290877,4.45688407055424,398276.008956019,0.0,1.0
2005-08-08,7.72,8.1,7.5,8.1,370000,4.22173558585015,4.42954122349563,4.10142705879225,4.42954122349563,676593.770953752,0.0,1.0
2005-08-09,7.4,7.85,7.35,7.7,198600,4.04674136467502,4.29282698820255,4.0193985176164,4.21079844702671,363166.278138959,0.0,1.0
2005-08-10,7.11,7.49,7.1,7.43,113400,3.88815285173505,4.09595848938052,3.88268428232333,4.06314707291019,207366.847638258,0.0,1.0
2005-08-11,7.41,7.52,6.9,7.16,184400,4.05220993408674,4.11236419761569,3.77331289408887,3.91549569879367,337199.706388843,0.0,1.0
2005-08-12,5.75,6.65,5.71,6.65,1313100,3.14442741174072,3.63659865879579,3.12255313409383,3.63659865879579,2401176.43416046,0.0,1.0
2005-08-15,5.21,6.0,5.01,6.0,529800,2.84912466350768,3.2811416470338,2.73975327527322,3.2811416470338,968809.134733237,0.0,1.0
2005-08-16,5.39,5.46,5.1,5.1,234600,2.9475589129187,2.98583889880076,2.78897039997873,2.78897039997873,428997.023420945,0.0,1.0
2005-08-17,5.49,5.61,5.31,5.39,239700,3.00224460703593,3.0678674399766,2.90381035762491,2.9475589129187,438323.045669227,0.0,1.0
2005-08-18,5.43,5.53,5.4,5.5,104300,2.96943319056559,3.02411888468282,2.95302748233042,3.00771317644765,190726.298136422,0.0,1.0
2005-08-19,5.3,5.45,5.25,5.45,59600,2.89834178821319,2.98037032938903,2.87099894115457,2.98037032938903,108986.456077956,0.0,1.0
2005-08-22,5.27,5.35,5.19,5.3,91400,2.88193607997802,2.9256846352718,2.83818752468424,2.89834178821319,167136.94774371,0.0,1.0
2005-08-23,5.06,5.245,4.98,5.24,227900,2.76709612233184,2.86826465644871,2.72334756703805,2.86553037174285,416745.190271242,0.0,1.0
2005-08-24,5.07,5.14,4.84,5.01,352500,2.77256469174356,2.81084467762562,2.64678759527393,2.73975327527322,644592.714219452,0.0,1.0
2005-08-25,5.1,5.24,5.06,5.18,33500,2.78897039997873,2.86553037174285,2.76709612233184,2.83271895527251,61259.1657485153,0.0,1.0
2005-08-26,5.09,5.19,4.93,5.1,66300,2.78350183056701,2.83818752468424,2.69600471997944,2.78897039997873,121238.289227658,0.0,1.0
2005-08-29,5.04,5.09,4.97,5.09,57500,2.75615898350839,2.78350183056701,2.71787899762633,2.78350183056701,105146.32926984,0.0,1.0
2005-08-30,4.86,4.98,4.65,4.95,231700,2.65772473409738,2.72334756703805,2.54288477645119,2.70694185880288,423693.991162119,0.0,1.0
2005-08-31,4.58,4.85,4.58,4.76,275800,2.50460479056913,2.65225616468565,2.50460479056913,2.60303903998015,504336.654132553,0.0,1.0
2005-09-01,4.66,4.96,4.63,4.63,106700,2.54835334586292,2.71241042821461,2.53194763762775,2.53194763762775,195115.014488555,0.0,1.0
2005-09-02,4.64,4.76,4.6,4.71,56500,2.53741620703947,2.60303903998015,2.51554192939258,2.57569619292153,103317.697456451,0.0,1.0
2005-09-06,4.75,5.0,4.64,4.65,174900,2.59757047056842,2.7342847058615,2.53741620703947,2.54288477645119,319827.704161652,0.0,1.0
2005-09-07,4.93,5.0,4.76,4.76,87600,2.69600471997944,2.7342847058615,2.60303903998015,2.60303903998015,160188.146852834,0.0,1.0
2005-09-08,4.91,4.99,4.88,4.99,66800,2.68506758115599,2.72881613644978,2.66866187292082,2.72881613644978,122152.605134353,0.0,1.0
2005-09-09,4.98,5.21,4.92,4.95,108000,2.72334756703805,2.84912466350768,2.69053615056771,2.70694185880288,197492.23584596,0.0,1.0
2005-09-12,4.99,5.28,4.95,5.0,115300,2.72881613644978,2.88740464938974,2.70694185880288,2.7342847058615,210841.248083696,0.0,1.0
2005-09-13,4.97,5.02,4.89,5.02,56400,2.71787899762633,2.74522184468494,2.67413044233255,2.74522184468494,103134.834275112,0.0,1.0
2005-09-14,4.89,4.99,4.88,4.99,18000,2.67413044233255,2.72881613644978,2.66866187292082,2.72881613644978,32915.3726409932,0.0,1.0
2005-09-15,4.88,4.93,4.85,4.9,93200,2.66866187292082,2.69600471997944,2.65225616468565,2.67959901174427,170428.48500781,0.0,1.0
2005-09-16,4.88,4.9,4.77,4.9,106900,2.66866187292082,2.67959901174427,2.60850760939187,2.67959901174427,195480.740851233,0.0,1.0
2005-09-19,4.66,4.85,4.56,4.85,147000,2.54835334586292,2.65225616468565,2.49366765174569,2.65225616468565,268808.876568112,0.0,1.0
2005-09-20,5.21,5.65,4.6616,4.71,513700,2.84912466350768,3.08974171762349,2.54922831696879,2.57569619292153,939368.162537682,0.0,1.0
2005-09-21,4.86,5.31,4.8,5.31,165700,2.65772473409738,2.90381035762491,2.62491331762704,2.90381035762491,303004.291478477,0.0,1.0
2005-09-22,4.85,4.96,4.72,4.91,47900,2.65225616468565,2.71241042821461,2.58116476233325,2.68506758115599,87591.4638613101,0.0,1.0
2005-09-23,4.86,4.93,4.7,4.76,37900,2.65772473409738,2.69600471997944,2.57022762350981,2.60303903998015,69305.1457274247,0.0,1.0
2005-09-26,4.93,5.05,4.73,4.9,31700,2.69600471997944,2.76162755292011,2.58663333174498,2.67959901174427,57967.6284844159,0.0,1.0
2005-09-27,4.91,5.05,4.73,4.9,53600,2.68506758115599,2.76162755292011,2.58663333174498,2.67959901174427,98014.6651976246,0.0,1.0
2005-09-28,4.74,4.91,4.69,4.91,65800,2.5921019011567,2.68506758115599,2.56475905409809,2.68506758115599,120323.973320964,0.0,1.0
2005-09-29,4.9,5.04,4.68,4.76,149800,2.67959901174427,2.75615898350839,2.55929048468636,2.60303903998015,273929.0456456,0.0,1.0
2005-09-30,4.88,5.05,4.84,5.0,130100,2.66866187292082,2.76162755292011,2.64678759527393,2.7342847058615,237904.998921846,0.0,1.0
2005-10-03,4.98,5.05,4.81,4.89,74200,2.72334756703805,2.76162755292011,2.63038188703876,2.67413044233255,135684.480553428,0.0,1.0
2005-10-04,5.27,5.27,4.86,5.08,101700,2.88193607997802,2.88193607997802,2.65772473409738,2.77803326115528,185971.855421612,0.0,1.0
2005-10-05,4.89,5.24,4.87,5.24,124000,2.67413044233255,2.86553037174285,2.6631933035091,2.86553037174285,226750.344860176,0.0,1.0
2005-10-06,4.66,4.9,4.65,4.89,92300,2.54835334586292,2.67959901174427,2.54288477645119,2.67413044233255,168782.71637576,0.0,1.0
2005-10-07,4.6,4.76,4.55,4.56,47100,2.51554192939258,2.60303903998015,2.48819908233396,2.49366765174569,86128.5584105991,0.0,1.0
2005-10-10,4.6,5.1,4.33,5.1,129900,2.51554192939258,2.78897039997873,2.36789055527606,2.78897039997873,237539.272559168,0.0,1.0
2005-10-11,4.69,4.72,4.6,4.7,79600,2.56475905409809,2.58116476233325,2.51554192939258,2.57022762350981,145559.092345726,0.0,1.0
2005-10-12,4.6,4.75,4.5,4.75,112600,2.51554192939258,2.59757047056842,2.46085623527535,2.59757047056842,205903.942187547,0.0,1.0
2005-10-13,4.39,4.62,4.32,4.62,222900,2.4007019717464,2.52647906821602,2.36242198586433,2.52647906821602,407602.0312043,0.0,1.0
2005-10-14,4.32,4.38,4.18,4.37,161000,2.36242198586433,2.39523340233467,2.28586201410021,2.38976483292295,294409.721955552,0.0,1.0
2005-10-17,4.39,4.49,4.3,4.3,43100,2.4007019717464,2.45538766586363,2.35148484704089,2.35148484704089,78814.0311570449,0.0,1.0
2005-10-18,4.6501,4.66,4.4,4.48,64100,2.54293946214531,2.54835334586292,2.40617054115812,2.4499190964519,117215.299238204,0.0,1.0
2005-10-19,4.82,4.83,4.59,4.6,43500,2.63585045645048,2.64131902586221,2.51007335998086,2.51554192939258,79545.4838824006,0.0,1.0
2005-10-20,4.73,4.9,4.53,4.87,35300,2.58663333174498,2.67959901174427,2.47726194351052,2.6631933035091,64550.7030126146,0.0,1.0
2005-10-21,4.87,4.9,4.7,4.73,41200,2.6631933035091,2.67959901174427,2.57022762350981,2.58663333174498,75339.6307116069,0.0,1.0
2005-10-24,4.91,4.98,4.75,4.88,20900,2.68506758115599,2.72334756703805,2.59757047056842,2.66866187292082,38218.40489982,0.0,1.0
2005-10-25,4.9,4.95,4.7,4.85,25000,2.67959901174427,2.70694185880288,2.57022762350981,2.65225616468565,45715.7953347129,0.0,1.0
2005-10-26,4.88,4.89,4.65,4.71,36100,2.66866187292082,2.67413044233255,2.54288477645119,2.57569619292153,66013.6084633255,0.0,1.0
2005-10-27,4.8,4.9,4.65,4.9,39100,2.62491331762704,2.67959901174427,2.54288477645119,2.67959901174427,71499.503903491,0.0,1.0
2005-10-28,4.82,4.95,4.75,4.8,35500,2.63585045645048,2.70694185880288,2.59757047056842,2.62491331762704,64916.4293752925,0.0,1.0
2005-10-31,5.25,5.25,4.7,4.87,103400,2.87099894115457,2.87099894115457,2.57022762350981,2.6631933035091,189080.529504373,0.0,1.0
2005-11-01,5.08,5.25,4.93,5.25,68400,2.77803326115528,2.87099894115457,2.69600471997944,2.87099894115457,125078.416035775,0.0,1.0
2005-11-02,5.29,5.29,4.96,5.03,65800,2.89287321880147,2.89287321880147,2.71241042821461,2.75069041409667,120323.973320964,0.0,1.0
2005-11-03,4.98,5.24,4.98,5.22,130400,2.72334756703805,2.86553037174285,2.72334756703805,2.8545932329194,238453.588465863,0.0,1.0
2005-11-04,4.97,5.03,4.75,5.0,37500,2.71787899762633,2.75069041409667,2.59757047056842,2.7342847058615,68573.6930020694,0.0,1.0
2005-11-07,5.04,5.04,4.76,4.92,89200,2.75615898350839,2.75615898350839,2.60303903998015,2.69053615056771,163113.957754256,0.0,1.0
2005-11-08,4.8,4.97,4.8,4.95,86300,2.62491331762704,2.71787899762633,2.62491331762704,2.70694185880288,157810.925495429,0.0,1.0
2005-11-09,4.67,4.75,4.64,4.7,74400,2.55382191527464,2.59757047056842,2.53741620703947,2.57022762350981,136050.206916106,0.0,1.0
2005-11-10,5.1,5.11,4.61,4.62,243000,2.78897039997873,2.79443896939045,2.5210104988043,2.52647906821602,444357.530653409,0.0,1.0
2005-11-11,4.65,5.09,4.65,5.09,145400,2.54288477645119,2.78350183056701,2.54288477645119,2.78350183056701,265883.065666691,0.0,1.0
2005-11-14,4.66,4.84,4.65,4.65,103200,2.54835334586292,2.64678759527393,2.54288477645119,2.54288477645119,188714.803141695,0.0,1.0
2005-11-15,4.71,4.9,4.7,4.77,70500,2.57569619292153,2.67959901174427,2.57022762350981,2.60850760939187,128918.542843891,0.0,1.0
2005-11-16,4.68,4.75,4.63,4.63,39100,2.55929048468636,2.59757047056842,2.53194763762775,2.53194763762775,71499.5039034911,0.0,1.0
2005-11-17,4.65,4.78,4.6,4.78,48800,2.54288477645119,2.61397617880359,2.51554192939258,2.61397617880359,89237.2324933598,0.0,1.0
2005-11-18,4.82,4.87,4.6,4.62,50000,2.63585045645048,2.6631933035091,2.51554192939258,2.52647906821602,91431.590669426,0.0,1.0
2005-11-21,5.1,5.15,4.61,4.92,113400,2.78897039997873,2.81631324703734,2.5210104988043,2.69053615056771,207366.847638258,0.0,1.0
2005-11-22,5.2,5.26,4.86,5.1,100400,2.84365609409596,2.8764675105663,2.65772473409738,2.78897039997873,183594.634064207,0.0,1.0
2005-11-23,5.45,5.6,5.06,5.1,113100,2.98037032938903,3.06239887056488,2.76709612233184,2.78897039997873,206818.258094242,0.0,1.0
2005-11-25,5.4,5.45,5.4,5.45,9100,2.95302748233042,2.98037032938903,2.95302748233042,2.98037032938903,16640.5495018355,0.0,1.0
2005-11-28,5.18,5.39,5.1,5.3,56800,2.83271895527251,2.9475589129187,2.78897039997873,2.89834178821319,103866.287000468,0.0,1.0
2005-11-29,5.29,5.4,5.12,5.13,42500,2.89287321880147,2.95302748233042,2.79990753880217,2.8053761082139,77716.8520690119,0.0,1.0
2005-11-30,5.42,5.61,5.251,5.29,95600,2.96396462115386,3.0678674399766,2.87154579809575,2.89287321880147,174817.201359942,0.0,1.0
2005-12-01,5.61,5.6299,5.38,5.52,103900,3.0678674399766,3.07874989310593,2.94209034350697,3.01865031527109,189994.845411067,0.0,1.0
2005-12-02,6.13,6.16,5.51,5.61,214600,3.3522330493862,3.36863875762137,3.01318174585937,3.0678674399766,392424.387153175,0.0,1.0
2005-12-05,5.95,6.15,5.73,5.88,168500,3.25379879997518,3.36317018820964,3.13349027291728,3.21551881409312,308124.460555965,0.0,1.0
2005-12-06,5.94,6.1,5.9,5.91,89000,3.24833023056346,3.33582734115103,3.22645595291657,3.23192452232829,162748.231391578,0.0,1.0
2005-12-07,5.93,5.95,5.77,5.77,49200,3.24286166115174,3.25379879997518,3.15536455056417,3.15536455056417,89968.6852187149,0.0,1.0
2005-12-08,5.71,5.98,5.69,5.87,54500,3.12255313409383,3.27020450821035,3.11161599527039,3.2100502446814,99660.4338296742,0.0,1.0
2005-12-09,5.66,5.89,5.61,5.7,43200,3.09521028703522,3.22098738350484,3.0678674399766,3.11708456468211,78996.8943383838,0.0,1.0
2005-12-12,5.56,5.73,5.55,5.66,50500,3.04052459291799,3.13349027291728,3.03505602350626,3.09521028703522,92345.90657612,0.0,1.0
2005-12-13,5.4,5.6,5.22,5.45,85400,2.95302748233042,3.06239887056488,2.8545932329194,2.98037032938903,156165.156863379,0.0,1.0
2005-12-14,5.21,5.41,5.2,5.41,76500,2.84912466350768,2.95849605174214,2.84365609409596,2.95849605174214,139890.333724222,0.0,1.0
2005-12-15,5.29,5.3,5.15,5.16,93500,2.89287321880147,2.89834178821319,2.81631324703734,2.82178181644907,170977.074551826,0.0,1.0
2005-12-16,5.35,5.4,5.22,5.38,107300,2.9256846352718,2.95302748233042,2.8545932329194,2.94209034350697,196212.193576588,0.0,1.0
2005-12-19,5.38,5.41,5.24,5.3,69300,2.94209034350697,2.95849605174214,2.86553037174285,2.89834178821319,126724.184667824,0.0,1.0
2005-12-20,5.52,5.65,5.31,5.4,52600,3.01865031527109,3.08974171762349,2.90381035762491,2.95302748233042,96186.0333842361,0.0,1.0
2005-12-21,5.45,5.64,5.4,5.63,53300,2.98037032938903,3.08427314821177,2.95302748233042,3.07880457880005,97466.0756536081,0.0,1.0
2005-12-22,5.4,5.5,5.35,5.5,1668300,2.95302748233042,3.00771317644765,2.9256846352718,3.00771317644765,3050706.45427606,0.0,1.0
2005-12-23,5.7,5.7,5.35,5.4,66400,3.11708456468211,3.11708456468211,2.9256846352718,2.95302748233042,121421.152408997,0.0,1.0
2005-12-27,5.5,5.73,5.47,5.7,62600,3.00771317644765,3.13349027291728,2.99130746821248,3.11708456468211,114472.351518121,0.0,1.0
2005-12-28,5.51,5.51,5.38,5.49,49100,3.01318174585937,3.01318174585937,2.94209034350697,3.00224460703593,89785.8220373762,0.0,1.0
2005-12-29,5.43,5.5,5.35,5.47,103900,2.96943319056559,3.00771317644765,2.9256846352718,2.99130746821248,189994.845411067,0.0,1.0
2005-12-30,5.49,5.51,5.17,5.35,207500,3.00224460703593,3.01318174585937,2.82725038586079,2.9256846352718,379441.101278117,0.0,1.0
2006-01-03,5.35,5.7,5.26,5.61,72100,2.9256846352718,3.11708456468211,2.8764675105663,3.0678674399766,131844.353745312,0.0,1.0
2006-01-04,5.31,5.45,5.18,5.3,117100,2.90381035762491,2.98037032938903,2.83271895527251,2.89834178821319,214132.785347795,0.0,1.0
2006-01-05,5.25,5.39,5.15,5.22,70100,2.87099894115457,2.9475589129187,2.81631324703734,2.8545932329194,128187.090118535,0.0,1.0
2006-01-06,5.49,5.58,5.13,5.25,98500,3.00224460703593,3.05146173174143,2.8053761082139,2.87099894115457,180120.233618769,0.0,1.0
2006-01-09,5.41,5.47,5.3,5.46,76900,2.95849605174214,2.99130746821248,2.89834178821319,2.98583889880076,140621.786449577,0.0,1.0
2006-01-10,5.58,5.61,5.41,5.41,63200,3.05146173174143,3.0678674399766,2.95849605174214,2.95849605174214,115569.530606154,0.0,1.0
2006-01-11,6.01,6.02,5.41,5.6,126400,3.28661021644552,3.29207878585724,2.95849605174214,3.06239887056488,231139.061212309,0.0,1.0
2006-01-12,6.0,6.23,5.75,6.0,400400,3.2811416470338,3.40691874350343,3.14442741174072,3.2811416470338,732184.178080762,0.0,1.0
2006-01-13,6.41,6.55,6.0,6.08,389300,3.50535299291444,3.58191296467856,3.2811416470338,3.32489020232758,711886.36495215,0.0,1.0
2006-01-17,6.19,6.5,6.1,6.5,180200,3.38504446585654,3.55457011761995,3.33582734115103,3.55457011761995,329519.45277261,0.0,1.0
2006-01-18,6.1,6.3,5.85,6.1,157100,3.33582734115103,3.44519872938549,3.19911310585795,3.33582734115103,287278.057883336,0.0,1.0
2006-01-19,6.35,6.47,6.02,6.02,192200,3.4725415764441,3.53816440938478,3.29207878585724,3.29207878585724,351463.034533273,0.0,1.0
2006-01-20,6.63,6.95,6.45,6.52,323300,3.62566151997235,3.80065574114748,3.52722727056133,3.56550725644339,591196.665268507,0.0,1.0
2006-01-23,6.68,6.78,6.52,6.63,93400,3.65300436703096,3.70769006114819,3.56550725644339,3.62566151997235,170794.211370488,0.0,1.0
2006-01-24,6.7,6.83,6.6001,6.68,115000,3.66394150585441,3.73503290820681,3.6093104974313,3.65300436703096,210292.658539679,0.0,1.0
2006-01-25,6.79,6.85,6.61,6.7,138100,3.71315863055991,3.74597004703025,3.6147243811489,3.66394150585441,252534.053428955,0.0,1.0
2006-01-26,6.66,6.84,6.44,6.69,155900,3.64206722820752,3.74050147761853,3.52175870114961,3.65847293644269,285083.699707269,0.0,1.0
2006-01-27,6.52,6.65,6.45,6.6,64400,3.56550725644339,3.63659865879579,3.52722727056133,3.60925581173718,117763.888782221,0.0,1.0
2006-01-30,6.4,6.5,6.0,6.5,201300,3.49988442350272,3.55457011761995,3.2811416470338,3.55457011761995,368103.584035108,0.0,1.0
2006-01-31,6.55,6.66,6.31,6.36,183400,3.58191296467856,3.64206722820752,3.45066729879721,3.47801014585583,335371.074575454,0.0,1.0
2006-02-01,6.7,6.7,6.5,6.55,58800,3.66394150585441,3.66394150585441,3.55457011761995,3.58191296467856,107523.550627245,0.0,1.0
2006-02-02,6.69,6.7,6.55,6.63,55100,3.65847293644269,3.66394150585441,3.58191296467856,3.62566151997235,100757.612917707,0.0,1.0
2006-02-03,6.59,6.65,6.42,6.65,67800,3.60378724232545,3.63659865879579,3.51082156232616,3.63659865879579,123981.236947742,0.0,1.0
2006-02-06,6.58,6.59,6.3,6.59,33400,3.59831867291373,3.60378724232545,3.44519872938549,3.60378724232545,61076.3025671765,0.0,1.0
2006-02-07,6.34,6.59,6.25,6.56,71300,3.46707300703238,3.60378724232545,3.41785588232687,3.58738153409029,130381.448294601,0.0,1.0
2006-02-08,6.41,6.45,6.19,6.28,50800,3.50535299291444,3.52722727056133,3.38504446585654,3.43426159056204,92894.4961201367,0.0,1.0
2006-02-09,6.42,6.56,6.28,6.41,46500,3.51082156232616,3.58738153409029,3.43426159056204,3.50535299291444,85031.3793225662,0.0,1.0
2006-02-10,6.4,6.55,6.17,6.36,24500,3.49988442350272,3.58191296467856,3.37410732703309,3.47801014585583,44801.4794280186,0.0,1.0
2006-02-13,6.22,6.35,6.21,6.35,36600,3.4014501740917,3.4725415764441,3.39598160467998,3.4725415764441,66927.9243700198,0.0,1.0
2006-02-14,6.4,6.5,6.2601,6.35,41000,3.49988442350272,3.55457011761995,3.42337913743271,3.4725415764441,74973.9043489292,0.0,1.0
2006-02-15,6.58,6.59,6.25,6.25,60800,3.59831867291373,3.60378724232545,3.41785588232687,3.41785588232687,111180.814254022,0.0,1.0
2006-02-16,6.9,6.94,6.51,6.8,122600,3.77331289408887,3.79518717173576,3.56003868703167,3.71862719997164,224190.260321432,0.0,1.0
2006-02-17,7.0,7.1,6.93,7.0,151400,3.8279985882061,3.88268428232333,3.78971860232404,3.8279985882061,276854.856547021,0.0,1.0
2006-02-21,6.87,7.02,6.86,7.0,54700,3.7569071858537,3.83893572702954,3.75143861644198,3.8279985882061,100026.160192352,0.0,1.0
2006-02-22,7.03,7.13,6.81,6.85,66600,3.84440429644127,3.8990899905585,3.72409576938336,3.74597004703025,121786.878771675,0.0,1.0
2006-02-23,7.2,7.29,7.0,7.0,56000,3.93736997644056,3.98658710114606,3.8279985882061,3.8279985882061,102403.381549757,0.0,1.0
2006-02-24,7.25,7.36,7.01,7.1,79700,3.96471282349917,4.02486708702813,3.83346715761782,3.88268428232333,145741.955527065,0.0,1.0
2006-02-27,7.22,7.25,7.0,7.25,102300,3.948307115264,3.96471282349917,3.8279985882061,3.96471282349917,187069.034509645,0.0,1.0
2006-02-28,7.15,7.48,6.93,7.17,252700,3.91002712938194,4.0904899199688,3.78971860232404,3.92096426820539,462095.259243279,0.0,1.0
2006-03-01,7.12,7.2,6.95,7.16,108400,3.89362142114677,3.93736997644056,3.80065574114748,3.91549569879367,198223.688571315,0.0,1.0
2006-03-02,7.31,7.5,7.01,7.05,277500,3.99752423996951,4.10142705879225,3.83346715761782,3.85534143526471,507445.328215314,0.0,1.0
2006-03-03,7.89,8.08,7.4,7.41,424000,4.31470126584944,4.41860408467218,4.04674136467502,4.05220993408674,775339.888876732,0.0,1.0
2006-03-06,7.88,8.0,7.46,7.68,272600,4.30923269643772,4.3748555293784,4.07955278114536,4.19986130820326,498485.03232971,0.0,1.0
2006-03-07,7.44,7.63,6.86,7.63,423700,4.06861564232191,4.17251846114465,3.75143861644198,4.17251846114465,774791.299332715,0.0,1.0
2006-03-08,7.57,7.75,7.2,7.36,249300,4.13970704467431,4.23814129408532,3.93736997644056,4.02486708702813,455877.911077757,0.0,1.0
2006-03-09,7.714,7.79,7.45,7.57,178100,4.21845444420312,4.26001557173221,4.07408421173363,4.13970704467431,325679.325964495,0.0,1.0
2006-03-10,8.17,8.22,7.56,7.73,208300,4.46782120937769,4.4951640564363,4.13423847526259,4.22720415526188,380904.006728828,0.0,1.0
2006-03-13,8.0,8.25,7.67,8.11,158400,4.3748555293784,4.51156976467147,4.19439273879154,4.43500979290735,289655.279240741,0.0,1.0
2006-03-14,8.03,8.05,7.69,8.04,72100,4.39126123761357,4.40219837643701,4.20532987761499,4.39672980702529,131844.353745312,0.0,1.0
2006-03-15,8.1,8.1,7.86,7.98,111100,4.42954122349563,4.42954122349563,4.29829555761428,4.36391839055495,203160.994467464,0.0,1.0
2006-03-16,8.125,8.25,7.98,8.0,104900,4.44321264702493,4.51156976467147,4.36391839055495,4.3748555293784,191823.477224456,0.0,1.0
2006-03-17,9.18,9.5,8.01,8.19,546100,5.02014671996171,5.19514094113685,4.38032409879012,4.47875834820113,998615.833291469,0.0,1.0
2006-03-20,9.25,9.45,9.01,9.25,327000,5.05842670584377,5.16779809407823,4.92718103996242,5.05842670584377,597962.602978045,0.0,1.0
2006-03-21,9.19,9.43,9.1,9.25,322500,5.02561528937343,5.15686095525479,4.97639816466793,5.05842670584377,589733.759817797,0.0,1.0
2006-03-22,9.03,9.25,8.93,9.14,326000,4.93811817878587,5.05842670584377,4.88343248466864,4.99827244231482,596133.971164656,0.0,1.0
2006-03-23,8.8,9.14,8.6,9.04,356100,4.81234108231624,4.99827244231482,4.70296969408178,4.94358674819759,651175.788747651,0.0,1.0
2006-03-24,8.58,8.86,8.55,8.86,185900,4.69203255525833,4.84515249878658,4.67562684702316,4.84515249878658,339942.654108925,0.0,1.0
2006-03-27,8.6,8.76,8.45,8.64,238300,4.70296969408178,4.79046680466934,4.62094115290593,4.72484397172867,435762.961130483,0.0,1.0
2006-03-28,8.99,9.5,8.57,8.6,364700,4.91624390113897,5.19514094113685,4.68656398584661,4.70296969408178,666902.022342793,0.0,1.0
2006-03-29,9.16,9.24,8.6728,9.1,308500,5.00920958113826,5.05295813643205,4.74278087939912,4.97639816466793,564132.914430358,0.0,1.0
2006-03-30,9.55,9.75,9.01,9.27,523300,5.22248378819546,5.33185517642992,4.92718103996242,5.06936384466722,956923.027946211,0.0,1.0
2006-03-31,9.75,9.77,9.4,9.62,393900,5.33185517642992,5.34279231525337,5.14045524701962,5.26076377407752,720298.071293737,0.0,1.0
2006-04-03,10.15,10.35,9.67,9.75,497200,5.55059795289884,5.6599693411333,5.28810662113614,5.33185517642992,909195.737616771,0.0,1.0
2006-04-04,10.2,10.25,10.0,10.15,375300,5.57794079995746,5.60528364701607,5.468569411723,5.55059795289884,686285.51956471,0.0,1.0
2006-04-05,10.25,10.37,10.05,10.15,337900,5.60528364701607,5.67090647995675,5.49591225878161,5.55059795289884,617894.68974398,0.0,1.0
2006-04-06,10.08,10.25,9.89,10.25,246900,5.51231796701678,5.60528364701607,5.40841514819404,5.60528364701607,451489.194725625,0.0,1.0
2006-04-07,10.19,10.27,10.0,10.1,136600,5.57247223054573,5.61622078583952,5.468569411723,5.52325510584023,249791.105708872,0.0,1.0
2006-04-10,10.26,10.36,9.75,10.15,1297500,5.61075221642779,5.66543791054502,5.33185517642992,5.55059795289884,2372649.7778716,0.0,1.0
2006-04-11,9.63,10.35,8.7,10.29,949800,5.26623234348925,5.6599693411333,4.75765538819901,5.62715792466296,1736834.49635641,0.0,1.0
2006-04-12,9.4,9.62,9.2,9.55,296100,5.14045524701962,5.26076377407752,5.03108385878516,5.22248378819546,541457.87994434,0.0,1.0
2006-04-13,9.89,9.99,9.35,9.35,307100,5.40841514819404,5.46310084231127,5.113112399961,5.113112399961,561572.829891614,0.0,1.0
2006-04-17,9.85,9.93,9.56,9.83,236600,5.38654087054715,5.43028942584094,5.22795235760718,5.37560373172371,432654.287047723,0.0,1.0
2006-04-18,10.07,10.1799,9.63,9.97,232000,5.50684939760506,5.56694897543989,5.26623234348925,5.45216370348783,424242.580706136,0.0,1.0
2006-04-19,10.26,10.26,9.9,10.05,295500,5.61075221642779,5.61075221642779,5.41388371760577,5.49591225878161,540360.700856307,0.0,1.0
2006-04-20,10.61,10.64,10.08,10.19,291300,5.8021521458381,5.81855785407327,5.51231796701678,5.57247223054573,532680.447240075,0.0,1.0
2006-04-21,10.53,10.83,10.49,10.61,141500,5.75840359054432,5.92246067289601,5.73652931289742,5.8021521458381,258751.401594475,0.0,1.0
2006-04-24,10.47,10.59,10.12,10.48,611400,5.72559217407398,5.79121500701465,5.53419224466367,5.7310607434857,1118025.49070574,0.0,1.0
2006-04-25,10.48,10.525,10.4,10.42,226000,5.7310607434857,5.75566930583845,5.68731218819192,5.69824932701536,413270.789825805,0.0,1.0
2006-04-26,10.4,10.62,10.39,10.57,151700,5.68731218819192,5.80762071524982,5.68184361878019,5.78027786819121,277403.446091038,0.0,1.0
2006-04-27,10.77,11.0,9.71,10.32,250900,5.88964925642567,6.0154263528953,5.30998089878303,5.64356363289813,458803.721979179,0.0,1.0
2006-04-28,10.55,10.67,10.27,10.67,115900,5.76934072936776,5.83496356230844,5.61622078583952,5.83496356230844,211938.427171729,0.0,1.0
2006-05-01,10.87,11.24,10.22,10.5,219800,5.9443349505429,6.14667201877665,5.5888779387809,5.74199788230915,401933.272582796,0.0,1.0
2006-05-02,11.6,11.75,10.83,10.87,378100,6.34354051759868,6.42556905877452,5.92246067289601,5.9443349505429,691405.688642198,0.0,1.0
2006-05-03,12.1,12.11,11.45,11.6,476100,6.61696898818483,6.62243755759655,6.26151197642283,6.34354051759868,870611.606354272,0.0,1.0
2006-05-04,12.1,12.41,11.91,12.1,100100,6.61696898818483,6.78649463994824,6.51306616936209,6.61696898818483,183046.04452019,0.0,1.0
2006-05-05,11.74,12.11,11.43,12.08,168500,6.4201004893628,6.62243755759655,6.25057483759939,6.60603184936138,308124.460555965,0.0,1.0
2006-05-08,11.61,11.9,11.31,11.69,96500,6.3490090870104,6.50759759995037,6.18495200465871,6.39275764230418,176462.969991992,0.0,1.0
2006-05-09,11.51,11.81,11.39,11.6,143300,6.29432339289317,6.45838047524486,6.22870055995249,6.34354051759868,262042.938858574,0.0,1.0
2006-05-10,11.13,11.71,10.9,11.49,267200,6.0865177552477,6.40369478112763,5.96074065877807,6.28338625406972,488610.420537411,0.0,1.0
2006-05-11,11.4,11.41,10.66,11.0,309000,6.23416912936422,6.23963769877594,5.82949499289671,6.0154263528953,565047.230337051,0.0,1.0
2006-05-12,11.87,11.98,11.0,11.3,268600,6.4911918917152,6.55134615524415,6.0154263528953,6.17948343524699,491170.505076155,0.0,1.0
2006-05-15,11.66,12.1,11.31,11.68,147600,6.37635193406901,6.61696898818483,6.18495200465871,6.38728907289246,269906.055656145,0.0,1.0
2006-05-16,11.64,11.78,11.1,11.74,114300,6.36541479524557,6.44197476700969,6.07011204701253,6.4201004893628,209012.616270307,0.0,1.0
2006-05-17,11.2,11.66,11.1,11.66,100800,6.12479774112976,6.37635193406901,6.07011204701253,6.37635193406901,184326.086789562,0.0,1.0
2006-05-18,11.43,11.63,11.12,11.12,177900,6.25057483759939,6.35994622583385,6.08104918583597,6.08104918583597,325313.599601817,0.0,1.0
2006-05-19,10.83,11.3,10.65,11.26,510500,5.92246067289601,6.17948343524699,5.82402642348499,6.15760915760009,933516.540734837,0.0,1.0
2006-05-22,10.22,10.78,10.12,10.76,356100,5.5888779387809,5.89511782583739,5.53419224466367,5.88418068701394,651175.788747651,0.0,1.0
2006-05-23,10.04,10.61,9.98,10.25,184400,5.49044368936989,5.8021521458381,5.45763227289955,5.60528364701607,337199.706388842,0.0,1.0
2006-05-24,9.37,10.04,9.37,10.04,534000,5.12404953878445,5.49044368936989,5.12404953878445,5.49044368936989,976489.388349468,0.0,1.0
2006-05-25,9.39,9.69,9.28,9.37,267900,5.13498667760789,5.29904375995958,5.07483241407894,5.12404953878445,489890.462806784,0.0,1.0
2006-05-26,9.62,9.94,9.42,9.43,170600,5.26076377407752,5.43575799525266,5.15139238584306,5.15686095525479,311964.587364081,0.0,1.0
2006-05-30,9.2,9.78,9.11,9.64,379100,5.03108385878516,5.34826088466509,4.98186673407965,5.27170091290097,693234.320455586,0.0,1.0
2006-05-31,9.2,9.5,9.0,9.2,310200,5.03108385878516,5.19514094113685,4.9217124705507,5.03108385878516,567241.588513118,0.0,1.0
2006-06-01,9.3,9.45,8.9,9.2,611800,5.08576955290239,5.16779809407823,4.86702677643347,5.03108385878516,1118756.94343109,0.0,1.0
2006-06-02,9.0,9.35,8.69,9.03,4679300,4.9217124705507,5.113112399961,4.75218681878728,4.93811817878587,8556716.84438888,0.0,1.0
2006-06-05,9.12,9.48,8.97,9.0,695600,4.98733530349137,5.1842038023134,4.90530676231553,4.9217124705507,1271996.28939305,0.0,1.0
2006-06-06,9.19,9.25,8.97,9.11,543800,5.02561528937343,5.05842670584377,4.90530676231553,4.98186673407965,994409.980120676,0.0,1.0
2006-06-07,9.26,9.4,9.05,9.21,541000,5.0638952752555,5.14045524701962,4.94905531760931,5.03655242819688,989289.811043187,0.0,1.0
2006-06-08,9.05,9.3,8.76,9.3,510800,4.94905531760931,5.08576955290239,4.79046680466934,5.08576955290239,934065.130278855,0.0,1.0
2006-06-09,8.86,9.12,8.5,9.1,345000,4.84515249878658,4.98733530349137,4.64828399996455,4.97639816466793,630877.975619038,0.0,1.0
2006-06-12,8.5,9.03,8.17,9.0,293600,4.64828399996455,4.93811817878587,4.46782120937769,4.9217124705507,536886.300410868,0.0,1.0
2006-06-13,8.33,8.77,8.17,8.52,621800,4.55531831996526,4.79593537408107,4.46782120937769,4.65922113878799,1137043.26156498,0.0,1.0
2006-06-14,8.29,8.41,7.79,8.35,209100,4.53344404231836,4.59906687525904,4.26001557173221,4.5662554587887,382366.912179539,0.0,1.0
2006-06-15,8.83,8.9,8.26,8.28,311200,4.82874679055141,4.86702677643347,4.5170383340832,4.52797547290664,569070.220326506,0.0,1.0
2006-06-16,8.8,8.94,8.32,8.84,348700,4.81234108231624,4.88890105408036,4.54984975055353,4.83421535996313,637643.913328576,0.0,1.0
2006-06-19,8.41,8.86,8.32,8.78,511800,4.59906687525904,4.84515249878658,4.54984975055353,4.80140394349279,935893.762092243,0.0,1.0
2006-06-20,8.0,8.38,7.9,8.38,310100,4.3748555293784,4.58266116702387,4.32016983526117,4.58266116702387,567058.725331779,0.0,1.0
2006-06-21,8.5,8.75,7.94,7.98,482600,4.64828399996455,4.78499823525762,4.34204411290806,4.36391839055495,882497.713141298,0.0,1.0
2006-06-22,8.71,8.74,8.46,8.46,237300,4.76312395761073,4.7795296658459,4.62640972231766,4.62640972231766,433934.329317095,0.0,1.0
2006-06-23,8.71,8.97,8.68,8.76,244600,4.76312395761073,4.90530676231553,4.74671824937556,4.79046680466934,447283.341554831,0.0,1.0
2006-06-26,8.77,8.89,8.64,8.75,356700,4.79593537408107,4.86155820702174,4.72484397172867,4.78499823525762,652272.967835684,0.0,1.0
2006-06-27,8.8,8.97,8.56,8.8,267800,4.81234108231624,4.90530676231553,4.68109541643489,4.81234108231624,489707.599625445,0.0,1.0
2006-06-28,8.9,8.92,8.7,8.8,216100,4.86702677643347,4.87796391525691,4.75765538819901,4.81234108231624,395167.334873258,0.0,1.0
2006-06-29,9.17,9.46,8.47,8.9,390000,5.01467815054999,5.17326666348996,4.63187829172938,4.86702677643347,713166.407221521,0.0,1.0
2006-06-30,9.37,9.44,9.13,9.17,1644500,5.12404953878445,5.16232952466651,4.9928038729031,5.01467815054999,3007185.01711742,0.0,1.0
2006-07-03,9.71,9.75,9.32,9.36,240000,5.30998089878303,5.33185517642992,5.09670669172583,5.11858096937272,438871.635213244,0.0,1.0
2006-07-05,9.69,9.78,9.44,9.65,319500,5.29904375995958,5.34826088466509,5.16232952466651,5.27716948231269,584247.864377632,0.0,1.0
2006-07-06,9.62,9.78,9.5,9.69,433700,5.26076377407752,5.34826088466509,5.19514094113685,5.29904375995958,793077.6174666,0.0,1.0
2006-07-07,9.39,10.0,9.3,9.64,618000,5.13498667760789,5.468569411723,5.08576955290239,5.27170091290097,1130094.4606741,0.0,1.0
2006-07-10,9.06,9.46,8.91,9.43,152800,4.95452388702104,5.17326666348996,4.87249534584519,5.15686095525479,279414.941085765,0.0,1.0
2006-07-11,9.01,9.04,8.75,9.02,139500,4.92718103996242,4.94358674819759,4.78499823525762,4.93264960937414,255094.137967698,0.0,1.0
2006-07-12,8.76,9.09,8.73,8.97,42300,4.79046680466934,4.9709295952562,4.77406109643418,4.90530676231553,77351.1257063344,0.0,1.0
2006-07-13,8.66,8.98,8.56,8.72,327100,4.73578111055212,4.91077533172725,4.68109541643489,4.76859252702245,598145.466159383,0.0,1.0
2006-07-14,8.16,8.68,8.15,8.68,390100,4.46235263996597,4.74671824937556,4.45688407055424,4.74671824937556,713349.27040286,0.0,1.0
2006-07-17,8.67,8.7,8.14,8.14,470000,4.74124967996384,4.75765538819901,4.45141550114252,4.45141550114252,859456.952292603,0.0,1.0
2006-07-18,8.87,8.96,8.35,8.66,202600,4.8506210681983,4.89983819290381,4.5662554587887,4.73578111055212,370480.805392513,0.0,1.0
2006-07-19,9.15,9.27,8.89,8.89,308100,5.00374101172654,5.06936384466722,4.86155820702174,4.86155820702174,563401.461705002,0.0,1.0
2006-07-20,9.03,9.41,8.95,9.18,102800,4.93811817878587,5.14592381643134,4.89436962349208,5.02014671996171,187983.350416339,0.0,1.0
2006-07-21,8.79,9.05,8.46,9.05,139700,4.80687251290451,4.94905531760931,4.62640972231766,4.94905531760931,255459.864330376,0.0,1.0
2006-07-24,9.13,9.13,8.84,8.84,99400,4.9928038729031,4.9928038729031,4.83421535996313,4.83421535996313,181766.002250818,0.0,1.0
2006-07-25,8.99,9.15,8.99,9.1,79200,4.91624390113897,5.00374101172654,4.91624390113897,4.97639816466793,144827.639620371,0.0,1.0
2006-07-26,9.12,9.25,8.46,8.9,185600,4.98733530349137,5.05842670584377,4.62640972231766,4.86702677643347,339394.064564909,0.0,1.0
2006-07-27,9.1,9.26,8.8,9.17,133600,4.97639816466793,5.0638952752555,4.81234108231624,5.01467815054999,244305.210268706,0.0,1.0
2006-07-28,8.98,9.21,8.88,9.15,123900,4.91077533172725,5.03655242819688,4.85608963761002,5.00374101172654,226567.481678837,0.0,1.0
2006-07-31,8.97,9.11,8.72,8.92,157300,4.90530676231553,4.98186673407965,4.76859252702245,4.87796391525691,287643.784246014,0.0,1.0
2006-08-01,8.62,9.03,8.51,9.03,369500,4.71390683290522,4.93811817878587,4.65375256937627,4.93811817878587,675679.455047057,0.0,1.0
2006-08-02,8.53,8.68,8.39,8.61,175700,4.66468970819972,4.74671824937556,4.58812973643559,4.7084382634935,321290.609612362,0.0,1.0
2006-08-03,8.42,8.49,8.24,8.48,206600,4.60453544467076,4.64281543055282,4.50610119525975,4.6373468611411,377795.332646068,0.0,1.0
2006-08-04,8.32,8.57,8.0,8.43,345000,4.54984975055353,4.68656398584661,4.3748555293784,4.61000401408249,630877.975619039,0.0,1.0
2006-08-07,8.28,8.31,8.05,8.23,102900,4.52797547290664,4.54438118114181,4.40219837643701,4.50063262584803,188166.213597678,0.0,1.0
2006-08-08,8.21,8.45,8.08,8.38,128800,4.48969548702458,4.62094115290593,4.41860408467218,4.58266116702387,235527.777564441,0.0,1.0
2006-08-09,8.5,8.58,8.3501,8.41,452200,4.64828399996455,4.69203255525833,4.56631014448282,4.59906687525904,826907.306014287,0.0,1.0
2006-08-10,8.26,8.55,8.25,8.45,157700,4.5170383340832,4.67562684702316,4.51156976467147,4.62094115290593,288375.236971369,0.0,1.0
2006-08-11,8.0,8.27,7.96,8.23,223700,4.3748555293784,4.52250690349492,4.35298125173151,4.50063262584803,409064.936655011,0.0,1.0
2006-08-14,7.965,8.18,7.91,8.05,205000,4.35571553643737,4.47328977878941,4.32563840467289,4.40219837643701,374869.521744646,0.0,1.0
2006-08-15,8.06,8.2,7.93,8.0,488700,4.40766694584874,4.48422691761286,4.33657554349634,4.3748555293784,893652.367202968,0.0,1.0
2006-08-16,7.97,8.24,7.87,8.2,220300,4.35844982114323,4.50610119525975,4.303764127026,4.48422691761286,402847.58848949,0.0,1.0
2006-08-17,8.16,8.331,7.95,8.03,247200,4.46235263996597,4.55586517690643,4.34751268231978,4.39126123761357,452037.784269641,0.0,1.0
2006-08-18,8.45,8.5,8.07,8.22,111900,4.62094115290593,4.64828399996455,4.41313551526046,4.4951640564363,204623.899918175,0.0,1.0
2006-08-21,8.19,8.52,8.17,8.39,100000,4.47875834820113,4.65922113878799,4.46782120937769,4.58812973643559,182863.181338852,0.0,1.0
2006-08-22,8.11,8.32,8.06,8.2,192500,4.43500979290735,4.54984975055353,4.40766694584874,4.48422691761286,352011.62407729,0.0,1.0
2006-08-23,7.82,8.14,7.78,8.04,338000,4.27642127996738,4.45141550114252,4.25454700232049,4.39672980702529,618077.552925319,0.0,1.0
2006-08-24,8.23,8.31,7.78,7.81,514100,4.50063262584803,4.54438118114181,4.25454700232049,4.27095271055566,940099.615263036,0.0,1.0
2006-08-25,8.38,8.45,8.11,8.18,124600,4.58266116702387,4.62094115290593,4.43500979290735,4.47328977878941,227847.523948209,0.0,1.0
2006-08-28,8.55,8.59,8.28,8.36,146100,4.67562684702316,4.69750112467005,4.52797547290664,4.57172402820042,267163.107936063,0.0,1.0
2006-08-29,8.81,8.91,8.38,8.6,191100,4.81780965172796,4.87249534584519,4.58266116702387,4.70296969408178,349451.539538546,0.0,1.0
2006-08-30,9.17,9.2,8.72,8.85,177600,5.01467815054999,5.03108385878516,4.76859252702245,4.83968392937485,324765.010057801,0.0,1.0
2006-08-31,9.28,9.42,9.12,9.23,149700,5.07483241407894,5.15139238584306,4.98733530349137,5.04748956702033,273746.182464261,0.0,1.0
2006-09-01,8.9,9.08,8.49,9.01,359800,4.86702677643347,4.96546102584448,4.64281543055282,4.92718103996242,657941.726457188,0.0,1.0
2006-09-05,8.98,9.08,8.73,8.88,291600,4.91077533172725,4.96546102584448,4.77406109643418,4.85608963761002,533229.036784092,0.0,1.0
2006-09-06,8.66,8.96,8.55,8.9,181000,4.73578111055212,4.89983819290381,4.67562684702316,4.86702677643347,330982.358223321,0.0,1.0
2006-09-07,8.55,8.6,8.46,8.58,184900,4.67562684702316,4.70296969408178,4.62640972231766,4.69203255525833,338114.022295537,0.0,1.0
2006-09-08,8.54,8.6,8.29,8.52,190900,4.67015827761144,4.70296969408178,4.53344404231836,4.65922113878799,349085.813175868,0.0,1.0
2006-09-11,8.45,8.5,8.29,8.47,233800,4.62094115290593,4.64828399996455,4.53344404231836,4.63187829172938,427534.117970236,0.0,1.0
2006-09-12,8.79,8.82,8.2,8.48,174800,4.80687251290451,4.82327822113968,4.48422691761286,4.6373468611411,319644.840980313,0.0,1.0
2006-09-13,9.19,9.25,8.75,8.82,270800,5.02561528937343,5.05842670584377,4.78499823525762,4.82327822113968,495193.495065611,0.0,1.0
2006-09-14,9.36,9.43,9.03,9.19,378900,5.11858096937272,5.15686095525479,4.93811817878587,5.02561528937343,692868.59409291,0.0,1.0
2006-09-15,10.01,10.05,9.35,9.45,747500,5.47403798113472,5.49591225878161,5.113112399961,5.16779809407823,1366902.28050792,0.0,1.0
2006-09-18,10.0,10.05,9.8,10.01,218400,5.468569411723,5.49591225878161,5.35919802348854,5.47403798113472,399373.188044052,0.0,1.0
2006-09-19,10.53,10.67,9.8,9.98,858900,5.75840359054432,5.83496356230844,5.35919802348854,5.45763227289955,1570611.8645194,0.0,1.0
2006-09-20,11.17,11.17,10.52,10.56,612100,6.10839203289459,6.10839203289459,5.75293502113259,5.77480929877949,1119305.53297511,0.0,1.0
2006-09-21,11.07,11.4,10.69,11.09,620300,6.05370633877736,6.23416912936422,5.84590070113188,6.0646434776008,1134300.3138449,0.0,1.0
2006-09-22,10.88,11.12,10.59,11.12,195700,5.94980351995462,6.08104918583597,5.79121500701465,6.08104918583597,357863.245880133,0.0,1.0
2006-09-25,10.78,11.18,10.58,10.88,317100,5.89511782583739,6.11386060230631,5.78574643760293,5.94980351995462,579859.148025499,0.0,1.0
2006-09-26,10.95,11.0,10.65,10.81,324300,5.98808350583668,6.0154263528953,5.82402642348499,5.91152353407256,593025.297081896,0.0,1.0
2006-09-27,11.38,11.39,10.94,10.94,365100,6.22323199054077,6.22870055995249,5.98261493642496,5.98261493642496,667633.475068148,0.0,1.0
2006-09-28,11.28,11.38,11.15,11.37,414700,6.16854629642354,6.22323199054077,6.09745489407114,6.21776342112905,758333.613012218,0.0,1.0
2006-09-29,11.59,11.77,11.28,11.35,505500,6.33807194818695,6.43650619759797,6.16854629642354,6.2068262823056,924373.381667896,0.0,1.0
2006-10-02,11.31,11.64,11.2,11.56,252900,6.18495200465871,6.36541479524557,6.12479774112976,6.32166623995179,462460.985605956,0.0,1.0
2006-10-03,11.26,11.39,11.14,11.39,149800,6.15760915760009,6.22870055995249,6.09198632465942,6.22870055995249,273929.0456456,0.0,1.0
2006-10-04,11.49,11.78,11.41,11.78,504700,6.28338625406972,6.44197476700969,6.23963769877594,6.44197476700969,922910.476217185,0.0,1.0
2006-10-05,11.96,12.2,11.47,11.47,419800,6.54040901642071,6.67165468230206,6.27244911524628,6.27244911524628,767659.635260499,0.0,1.0
2006-10-06,12.09,12.31,11.9115,12.04,590000,6.6115004187731,6.73180894583101,6.51388645477385,6.58415757171449,1078892.76989923,0.0,1.0
2006-10-09,12.2,12.28,11.91,12.03,228600,6.67165468230206,6.71540323759584,6.51306616936209,6.57868900230276,418025.232540615,0.0,1.0
2006-10-10,12.28,12.3,12.01,12.18,214100,6.71540323759584,6.72634037641929,6.56775186347932,6.66071754347861,391510.071246482,0.0,1.0
2006-10-11,12.05,12.3,11.99,12.19,199800,6.58962614112621,6.72634037641929,6.55681472465587,6.66618611289033,365360.636315026,0.0,1.0
2006-10-12,12.1,12.22,11.93,12.15,250100,6.61696898818483,6.6825918211255,6.52400330818554,6.64431183524344,457340.816528468,0.0,1.0
2006-10-13,12.31,12.4,11.9,12.07,228100,6.73180894583101,6.78102607053652,6.50759759995037,6.60056327994966,417110.916633921,0.0,1.0
2006-10-16,12.73,12.82,12.22,12.36,158200,6.96148886112338,7.01070598582888,6.6825918211255,6.75915179288962,289289.552878063,0.0,1.0
2006-10-17,13.635,13.65,12.63,12.63,1123300,7.45639439288431,7.46459724700189,6.90680316700615,6.90680316700615,2054102.11597932,0.0,1.0
2006-10-18,13.99,14.21,13.55,13.67,1326200,7.65052860700047,7.77083713405838,7.40991155288466,7.47553438582534,2425131.51091585,0.0,1.0
2006-10-19,13.82,14.5899,13.71,14.58,568100,7.55756292700118,7.97858808600974,7.49740866347223,7.97317420229213,1038845.73318602,0.0,1.0
2006-10-20,13.48,13.91,13.47,13.91,242000,7.3716315670026,7.60678005170669,7.36616299759088,7.60678005170669,442528.898840021,0.0,1.0
2006-10-23,14.16,14.16,13.47,13.47,556200,7.74349428699976,7.74349428699976,7.36616299759088,7.36616299759088,1017085.01460669,0.0,1.0
2006-10-24,14.12,14.18,13.95,14.15,394000,7.72162000935287,7.75443142582321,7.62865432935358,7.73802571758804,720480.934475076,0.0,1.0
2006-10-25,14.59,14.79,14.05,14.1,610100,7.97864277170385,8.08801415993831,7.68334002347081,7.71068287052943,1115648.26934833,0.0,1.0
2006-10-26,14.75,14.97,14.61,14.64,716100,8.06613988229142,8.18644840934933,7.9895799105273,8.00598561876247,1309483.24156752,0.0,1.0
2006-10-27,14.77,14.94,14.66,14.75,549500,8.07707702111487,8.17004270111416,8.01692275758591,8.06613988229142,1004833.18145699,0.0,1.0
2006-10-30,14.05,14.77,14.0,14.76,628000,7.68334002347081,8.07707702111487,7.6559971764122,8.07160845170314,1148380.77880799,0.0,1.0
2006-10-31,14.16,14.3,14.03,14.11,295500,7.74349428699976,7.82005425876389,7.67240288464736,7.71615143994115,540360.700856307,0.0,1.0
2006-11-01,14.04,14.26,13.89,14.26,453700,7.67787145405909,7.79817998111699,7.59584291288324,7.79817998111699,829650.25373437,0.0,1.0
2006-11-02,14.22,14.37,13.94,13.94,288300,7.7763057034701,7.85833424464595,7.62318575994186,7.62318575994186,527194.55179991,0.0,1.0
2006-11-03,14.0,14.37,13.89,14.37,399800,7.6559971764122,7.85833424464595,7.59584291288324,7.85833424464595,731086.998992729,0.0,1.0
2006-11-06,15.11,15.78,14.14,14.14,1090300,8.26300838111345,8.62940253169889,7.73255714817632,7.73255714817632,1993757.2661375,0.0,1.0
2006-11-07,15.29,15.41,14.65,15.15,397300,8.36144263052446,8.42706546346514,8.01145418817419,8.28488265876034,726515.419459258,0.0,1.0
2006-11-08,15.09,15.37,14.71,15.25,524800,8.25207124229,8.40519118581825,8.04426560464453,8.33956835287757,959665.975666294,0.0,1.0
2006-11-09,15.3,15.35,14.85,14.89,874800,8.36691119993618,8.3942540469948,8.12082557640865,8.14269985405554,1599687.11035228,0.0,1.0
2006-11-10,16.22,16.47,15.31,15.4,539200,8.8700195858147,9.00673382110778,8.37237976934791,8.42159689405342,985998.273779088,0.0,1.0
2006-11-13,15.2,16.5,14.78,16.3,749100,8.31222550581895,9.02313952934295,8.08254559052659,8.91376814110849,1369828.09140934,0.0,1.0
2006-11-14,16.22,16.28,15.19,15.22,569000,8.8700195858147,8.90283100228504,8.30675693640723,8.3231626446424,1040491.50181807,0.0,1.0
2006-11-15,15.94,16.22,15.68,16.22,331000,8.71689964228646,8.8700195858147,8.57471683758166,8.8700195858147,605277.130231599,0.0,1.0
2006-11-16,16.34,16.4,16.0,16.03,334700,8.93564241875538,8.96845383522571,8.74971105875679,8.76611676699197,612043.067941136,0.0,1.0
2006-11-17,16.53,16.53,16.11,16.37,385200,9.03954523757811,9.03954523757811,8.80986532228575,8.95204812699055,704388.974517257,0.0,1.0
2006-11-20,16.4,16.87,16.14,16.55,715100,8.96845383522571,9.2254765975767,8.82627103052092,9.05048237640156,1307654.60975413,0.0,1.0
2006-11-21,16.2,16.49,16.15,16.38,343000,8.85908244699125,9.01767095993122,8.83173959993264,8.95751669640227,627220.711992262,0.0,1.0
2006-11-22,16.15,16.28,16.0,16.17,206100,8.83173959993264,8.90283100228504,8.74971105875679,8.84267673875609,376881.016739373,0.0,1.0
2006-11-24,16.2,16.35,16.03,16.04,99700,8.85908244699125,8.9411109881671,8.76611676699197,8.77158533640369,182314.591794835,0.0,1.0
2006-11-27,15.65,16.2799,15.5,16.11,426500,8.55831112934649,8.90277631659092,8.47628258817065,8.80986532228575,779911.468410203,0.0,1.0
2006-11-28,15.5,15.7,15.12,15.56,399200,8.47628258817065,8.5856539764051,8.26847695052517,8.50909400464098,729989.819904696,0.0,1.0
2006-11-29,15.55,16.1,15.3,15.55,1541800,8.50362543522926,8.80439675287403,8.36691119993618,8.50362543522926,2819384.52988242,0.0,1.0
2006-11-30,15.85,16.06,15.34,15.44,514600,8.66768251758095,8.78252247522713,8.38878547758308,8.44347117170031,941013.931169731,0.0,1.0
2006-12-01,15.9,15.93,15.4,15.88,368500,8.69502536463957,8.71143107287473,8.42159689405342,8.68408822581612,673850.823233668,0.0,1.0
2006-12-04,16.65,16.7,15.88,15.9,461600,9.10516807051879,9.1325109175774,8.68408822581612,8.69502536463957,844096.445060139,0.0,1.0
2006-12-05,16.71,17.0,16.51,16.7,362400,9.13797948698913,9.2965679999291,9.02860809875467,9.1325109175774,662696.169171999,0.0,1.0
2006-12-06,16.62,16.95,16.5,16.61,258200,9.08876236228362,9.26922515287048,9.02313952934295,9.0832937928719,472152.734216915,0.0,1.0
2006-12-07,16.67,16.77,16.5,16.69,134300,9.11610520934224,9.17079090345947,9.02313952934295,9.12704234816568,245585.252538078,0.0,1.0
2006-12-08,16.51,16.67,15.93,16.52,452700,9.02860809875467,9.11610520934224,8.71143107287473,9.03407666816639,827821.621920981,0.0,1.0
2006-12-11,16.18,16.46,15.46,16.09,432100,8.84814530816781,9.00126525169605,8.45440831052375,8.7989281834623,790151.806565178,0.0,1.0
2006-12-12,16.22,16.42,16.0,16.08,228700,8.8700195858147,8.97939097404916,8.74971105875679,8.79345961405058,418208.095721954,0.0,1.0
2006-12-13,15.87,16.3,15.83,16.24,327800,8.6786196564044,8.91376814110849,8.6567453787575,8.88095672463815,599425.508428756,0.0,1.0
2006-12-14,15.85,16.14,15.8,15.96,433300,8.66768251758095,8.82627103052092,8.64033967052234,8.7278367811099,792346.164741245,0.0,1.0
2006-12-15,15.68,15.89,15.43,15.89,684700,8.57471683758166,8.68955679522784,8.43800260228858,8.68955679522784,1252064.20262712,0.0,1.0
2006-12-18,15.15,15.69,15.05,15.65,448700,8.28488265876034,8.58018540699338,8.23019696464311,8.55831112934649,820507.094667428,0.0,1.0
2006-12-19,15.24,15.46,14.76,15.2,886200,8.33409978346585,8.45440831052375,8.07160845170314,8.31222550581895,1620533.5130249,0.0,1.0
2006-12-20,15.69,15.76,15.209,15.35,338700,8.58018540699338,8.61846539287544,8.31714721828951,8.3942540469948,619357.595194691,0.0,1.0
2006-12-21,15.82,16.0,15.41,15.6,515500,8.65127680934578,8.74971105875679,8.42706546346514,8.53096828228787,942659.699801781,0.0,1.0
2006-12-22,15.28,15.81,15.17,15.77,194600,8.35597406111274,8.64580823993406,8.29581979758379,8.62393396228717,355851.750885405,0.0,1.0
2006-12-26,15.16,15.48,15.05,15.3,136800,8.29035122817206,8.4653454493472,8.23019696464311,8.36691119993618,250156.832071549,0.0,1.0
2006-12-27,16.05,16.13,15.13,15.24,374500,8.77705390581541,8.82080246110919,8.27394551993689,8.33409978346585,684822.614114,0.0,1.0
2006-12-28,16.02,16.25,15.74,16.0,175000,8.76064819758024,8.88642529404987,8.607528254052,8.74971105875679,320010.567342991,0.0,1.0
2006-12-29,16.22,16.32,15.96,15.96,174900,8.8700195858147,8.92470527993193,8.7278367811099,8.7278367811099,319827.704161652,0.0,1.0
2007-01-03,16.32,16.79,15.74,16.44,683200,8.92470527993193,9.18172804228291,8.607528254052,8.99032811287261,1249321.25490704,0.0,1.0
2007-01-04,16.59,16.72,16.19,16.32,326000,9.07235665404845,9.14344805640085,8.85361387757953,8.92470527993193,596133.971164657,0.0,1.0
2007-01-05,16.64,17.17,16.44,16.48,428300,9.09969950110707,9.38953367992839,8.99032811287261,9.0122023905195,783203.005674302,0.0,1.0
2007-01-08,17.81,17.83,16.6,16.68,1050600,9.73952212227866,9.7504592611021,9.07782522346018,9.12157377875396,1921160.58314598,0.0,1.0
2007-01-09,17.4,18.02,17.23,17.8,483200,9.51531077639801,9.85436207992484,9.42234509639872,9.73405355286694,883594.892229332,0.0,1.0
2007-01-10,17.38,17.51,17.19,17.19,310900,9.50437363757457,9.57546503992697,9.40047081875183,9.40047081875183,568521.63078249,0.0,1.0
2007-01-11,20.18,20.34,17.42,17.42,3249000,11.035573072857,11.1230701834446,9.52624791522146,9.52624791522146,5941224.7616993,0.0,1.0
2007-01-12,20.53,20.74,19.97,20.06,1000500,11.2269730022673,11.3418129599135,10.9207331152108,10.9699502399163,1829546.12929521,0.0,1.0
2007-01-16,20.48,20.69,19.96,20.54,676300,11.1996301552087,11.3144701128549,10.9152645457991,11.232441571679,1236703.69539465,0.0,1.0
2007-01-17,20.42,20.7,20.19,20.44,637700,11.1668187387384,11.3199386822666,11.0410416422687,11.1777558775618,1166118.50739785,0.0,1.0
2007-01-18,19.83,20.59,19.79,20.44,787300,10.8441731434467,11.2597844187377,10.8222988657998,11.1777558775618,1439681.82668078,0.0,1.0
2007-01-19,19.94,20.0899,19.53,19.83,560800,10.9043274069757,10.9863012624574,10.680116061095,10.8441731434467,1025496.72094828,0.0,1.0
2007-01-22,19.72,20.06,19.44,20.06,291700,10.7840188799177,10.9699502399163,10.6308989363895,10.9699502399163,533411.899965433,0.0,1.0
2007-01-23,20.09,20.5,19.65,19.68,417100,10.9863559481515,11.2105672940321,10.7457388940357,10.7621446022709,762722.329364351,0.0,1.0
2007-01-24,20.83,21.17,20.06,20.19,375000,11.391030084619,11.5769614446176,10.9699502399163,11.0410416422687,685736.930020694,0.0,1.0
2007-01-25,20.91,21.0,20.73,21.0,466200,11.4347786399128,11.4839957646183,11.3363443905018,11.4839957646183,852508.151401726,0.0,1.0
2007-01-26,21.02,21.03,20.42,20.91,304200,11.4949329034417,11.5004014728535,11.1668187387384,11.4347786399128,556269.797632789,0.0,1.0
2007-01-29,20.9,21.15,20.66,20.88,476300,11.4293100705011,11.5660243057941,11.2980644046197,11.4183729316776,870977.332716948,0.0,1.0
2007-01-30,21.71,22.05,20.87,20.99,626800,11.8722641928506,12.0581955528492,11.4129043622659,11.4785271952066,1146186.42063193,0.0,1.0
2007-01-31,21.0,21.64,20.96,21.64,272100,11.4839957646183,11.8339842069686,11.4621214869714,11.8339842069686,497570.716423015,0.0,1.0
2007-02-01,20.84,21.2,20.58,21.15,251400,11.3964986540307,11.5933671528528,11.2543158493259,11.5660243057941,459718.037885874,0.0,1.0
2007-02-02,21.14,21.46,20.91,20.96,291300,11.5605557363824,11.7355499575576,11.4347786399128,11.4621214869714,532680.447240076,0.0,1.0
2007-02-05,21.6,21.8,20.83,21.01,460900,11.8121099293217,11.9214813175561,11.391030084619,11.48946433403,842816.402790766,0.0,1.0
2007-02-06,21.84,21.9,21.01,21.62,261800,11.943355595203,11.9761670116734,11.48946433403,11.8230470681451,478735.808745115,0.0,1.0
2007-02-07,23.8,23.82,21.6,21.9,931500,13.0151951999007,13.0261323387242,11.8121099293217,11.9761670116734,1703370.53417141,0.0,1.0
2007-02-08,23.28,23.5599,22.99,23.33,282400,12.7308295904911,12.8838948483253,12.5722410775512,12.7581724375498,516405.624100919,0.0,1.0
2007-02-09,22.58,23.54,22.36,23.21,431800,12.3480297316705,12.8730123951959,12.2277212046126,12.6925496046091,789603.217021163,0.0,1.0
2007-02-12,22.64,23.33,22.36,22.6,399100,12.3808411481409,12.7581724375498,12.2277212046126,12.358966870494,729806.956723355,0.0,1.0
2007-02-13,22.85,22.97,22.53,22.76,173700,12.495681105787,12.5613039387277,12.3206868846119,12.4464639810815,317633.345985587,0.0,1.0
2007-02-14,23.11,23.19,22.61,22.82,262300,12.6378639104918,12.6816124657856,12.3644354399057,12.4792753975519,479650.12465181,0.0,1.0
2007-02-15,23.73,23.8,22.9,23.15,542600,12.9769152140187,13.0151951999007,12.5230239528457,12.6597381881387,992215.621944607,0.0,1.0
2007-02-16,24.07,24.21,23.48,23.74,522100,13.1628465740173,13.2394065457814,12.8402009787256,12.9823837834304,954728.669770141,0.0,1.0
2007-02-20,24.13,24.67,23.76,24.14,332400,13.1956579904876,13.4909607387206,12.9933209222538,13.2011265598993,607837.214770343,0.0,1.0
2007-02-21,24.55,24.65,24.01,24.1,536800,13.42533790578,13.4800235998972,13.1300351575469,13.1792522822524,981609.557426953,0.0,1.0
2007-02-22,24.51,24.57,24.2,24.53,202100,13.4034636281331,13.4362750446034,13.2339379763697,13.4144007669565,369566.489485818,0.0,1.0
2007-02-23,24.74,24.91,24.42,24.43,256700,13.5292407246027,13.622206404602,13.3542465034276,13.3597150728393,469409.786496832,0.0,1.0
2007-02-26,24.06,24.7999,23.96,24.39,379400,13.1573780046055,13.5619974553789,13.1026923104883,13.3378407951924,693782.909999605,0.0,1.0
2007-02-27,23.04,23.84,22.0,23.75,806600,12.5995839246098,13.0370694775476,12.0308527057906,12.9878523528421,1474974.42067918,0.0,1.0
2007-02-28,22.56,23.2,22.04,23.0,429800,12.3370925928471,12.6870810351974,12.0527269834375,12.5777096469629,785945.953394383,0.0,1.0
2007-03-01,22.51,22.84,21.67,22.06,705500,12.3097497457885,12.4902125363753,11.8503899152037,12.0636641222609,1290099.7443456,0.0,1.0
2007-03-02,21.91,22.49,21.89,22.27,588200,11.9816355810851,12.298812606965,11.9706984422616,12.1785040799071,1075601.23263512,0.0,1.0
2007-03-05,21.14,21.86,21.02,21.71,353900,11.5605557363824,11.9542927340265,11.4949329034417,11.8722641928506,647152.798758197,0.0,1.0
2007-03-06,23.23,23.33,21.17,21.17,688400,12.7034867434325,12.7581724375498,11.5769614446176,11.5769614446176,1258830.14033666,0.0,1.0
2007-03-07,23.28,23.6,22.9,23.36,540200,12.7308295904911,12.9058238116663,12.5230239528457,12.7745781457849,987826.90559248,0.0,1.0
2007-03-08,23.41,23.65,23.24,23.6,356900,12.8019209928435,12.9331666587249,12.7089553128442,12.9058238116663,652638.694198364,0.0,1.0
2007-03-09,24.03,24.18,23.35,23.44,646400,13.1409722963704,13.2230008375462,12.7691095763732,12.8183267010787,1182027.60417433,0.0,1.0
2007-03-12,23.66,23.95,22.0,22.15,1446100,12.9386352281366,13.0972237410766,12.0308527057906,12.1128812469664,2644384.46534114,0.0,1.0
2007-03-13,23.19,23.83,22.95,23.42,911500,12.6816124657856,13.0316009081359,12.5503667999043,12.8073895622553,1666797.89790364,0.0,1.0
2007-03-14,23.0,23.58,22.59,23.29,489400,12.5777096469629,12.8948866728428,12.3534983010823,12.7362981599029,894932.40947234,0.0,1.0
2007-03-15,23.0,23.46,22.88,22.9,249300,12.5777096469629,12.8292638399022,12.5120868140222,12.5230239528457,455877.911077757,0.0,1.0
2007-03-16,24.1,24.16,22.68,22.96,583500,13.1792522822524,13.2120636987228,12.4027154257878,12.555835369316,1067006.6631122,0.0,1.0
2007-03-19,24.23,24.75,24.04,24.3,430700,13.2503436846048,13.5347092940144,13.1464408657821,13.2886236704869,787591.722026436,0.0,1.0
2007-03-20,23.85,23.95,23.26,23.28,1250400,13.0425380469593,13.0972237410766,12.7198924516677,12.7308295904911,2286521.21946101,0.0,1.0
2007-03-21,23.98,24.01,23.28,23.86,1040000,13.1136294493117,13.1300351575469,12.7308295904911,13.0480066163711,1901777.08592406,0.0,1.0
2007-03-22,24.09,24.25,23.8,23.96,974900,13.1737837128407,13.2612808234283,13.0151951999007,13.1026923104883,1782733.15487247,0.0,1.0
2007-03-23,24.11,24.41,23.91,24.18,451600,13.1847208516641,13.3487779340158,13.0753494634297,13.2230008375462,825810.126926257,0.0,1.0
2007-03-26,23.97,24.39,23.75,24.2,410800,13.1081608799,13.3378407951924,12.9878523528421,13.2339379763697,751201.948940004,0.0,1.0
2007-03-27,23.51,23.9101,23.13,23.9,609900,12.8566066869608,13.0754041491238,12.6488010493153,13.069880894018,1115282.54298565,0.0,1.0
2007-03-28,23.42,23.72,22.98,23.4,599400,12.8073895622553,12.9714466446069,12.5667725081394,12.7964524234318,1096081.90894507,0.0,1.0
2007-03-29,23.64,23.71,23.15,23.71,354100,12.9276980893132,12.9659780751952,12.6597381881387,12.9659780751952,647518.525120872,0.0,1.0
2007-03-30,23.63,23.95,23.3,23.64,282900,12.9222295199014,13.0972237410766,12.7417667293146,12.9276980893132,517319.940007613,0.0,1.0
2007-04-02,24.11,24.15,23.55,23.63,430400,13.1847208516641,13.206595129311,12.8784809646077,12.9222295199014,787043.13248242,0.0,1.0
2007-04-03,23.88,24.42,23.7201,24.1,400800,13.0589437551945,13.3542465034276,12.9715013303011,13.1792522822524,732915.630806119,0.0,1.0
2007-04-04,23.92,24.1,23.77,23.92,243400,13.0808180328414,13.1792522822524,12.9987894916656,13.0808180328414,445088.983378765,0.0,1.0
2007-04-05,23.95,24.12,23.82,23.97,316100,13.0972237410766,13.1901894210759,13.0261323387242,13.1081608799,578030.516212109,0.0,1.0
2007-04-09,24.11,24.4,23.72,23.93,828400,13.1847208516641,13.3433093646041,12.9714466446069,13.0862866022531,1514838.59421105,0.0,1.0
2007-04-10,24.13,24.24,23.9,24.0,462300,13.1956579904876,13.2558122540165,13.069880894018,13.1245665881352,845376.487329511,0.0,1.0
2007-04-11,24.15,24.3,24.0,24.2,483000,13.206595129311,13.2886236704869,13.1245665881352,13.2339379763697,883229.165866656,0.0,1.0
2007-04-12,26.01,26.38,23.71,24.14,1909200,14.2237490398915,14.4260861081253,12.9659780751952,13.2011265598993,3491223.85812136,0.0,1.0
2007-04-13,26.18,26.2,25.7,25.989,722200,14.3167147198908,14.3276518587143,14.0542233881281,14.2122650441269,1320637.89562919,0.0,1.0
2007-04-16,26.2,26.75,25.98,26.24,526900,14.3276518587143,14.628423176359,14.2073433316563,14.3495261363611,963506.102474406,0.0,1.0
2007-04-17,26.3,26.54,25.85,26.14,547600,14.3823375528315,14.5135832187128,14.1362519293039,14.2948404422439,1001358.78101155,0.0,1.0
2007-04-18,25.98,26.3,25.75,26.21,394200,14.2073433316563,14.3823375528315,14.0815662351867,14.333120428126,720846.660837756,0.0,1.0
2007-04-19,25.02,25.81,25.0,25.75,393400,13.6823606681309,14.1143776516571,13.6714235293075,14.0815662351867,719383.755387045,0.0,1.0
2007-04-20,24.7,25.34,24.5,25.32,578400,13.5073664469558,13.8573548893061,13.3979950587213,13.8464177504826,1057680.64086392,0.0,1.0
2007-04-23,25.17,25.47,24.6,24.61,378700,13.7643892093068,13.9284462916585,13.4526807528386,13.4581493222503,692502.867730231,0.0,1.0
2007-04-24,24.83,25.3999,24.7,25.27,411600,13.5784578493082,13.8901116200823,13.5073664469558,13.819074903424,752664.854390714,0.0,1.0
2007-04-25,25.15,25.34,24.72,25.0,364500,13.7534520704833,13.8573548893061,13.5183035857792,13.6714235293075,666536.295980116,0.0,1.0
2007-04-26,25.35,25.75,25.2,25.24,359900,13.8628234587178,14.0815662351867,13.780794917542,13.8026691951888,658124.589638527,0.0,1.0
2007-04-27,25.22,25.63,25.06,25.24,454100,13.7917320563654,14.015943402246,13.7042349457778,13.8026691951888,830381.706459726,0.0,1.0
2007-04-30,25.46,25.81,25.05,25.22,381800,13.9229777222468,14.1143776516571,13.6987663763661,13.7917320563654,698171.626351733,0.0,1.0
2007-05-01,24.79,25.55,24.33,25.55,553500,13.5565835716613,13.9721948469523,13.3050293787221,13.9721948469523,1012147.70871054,0.0,1.0
2007-05-02,25.14,25.32,24.7,24.73,150200,13.7479835010716,13.8464177504826,13.5073664469558,13.523772155191,274660.498370956,0.0,1.0
2007-05-03,25.18,25.4,25.0,25.14,210500,13.7698577787185,13.8901663057764,13.6714235293075,13.7479835010716,384926.996718283,0.0,1.0
2007-05-04,25.87,26.21,25.0,25.06,386800,14.1471890681274,14.333120428126,13.6714235293075,13.7042349457778,707314.785418678,0.0,1.0
2007-05-07,25.7,26.42,24.71,24.97,968400,14.0542233881281,14.4479603857722,13.5128350163675,13.6550178210723,1770847.04808544,0.0,1.0
2007-05-08,24.75,25.4,24.69,24.97,977800,13.5347092940144,13.8901663057764,13.5018978775441,13.6550178210723,1788036.18713129,0.0,1.0
2007-05-09,23.96,24.54,23.7,24.54,950400,13.1026923104883,13.4198693363682,12.9605095057835,13.4198693363682,1737931.67544445,0.0,1.0
2007-05-10,23.71,23.97,23.5,23.97,471300,12.9659780751952,13.1081608799,12.851138117549,13.1081608799,861834.17365001,0.0,1.0
2007-05-11,23.56,23.87,23.48,23.66,357100,12.8839495340194,13.0534751857828,12.8402009787256,12.9386352281366,653004.420561038,0.0,1.0
2007-05-14,23.22,23.61,23.15,23.55,406900,12.6980181740208,12.911292381078,12.6597381881387,12.8784809646077,744070.284867787,0.0,1.0
2007-05-15,23.01,23.62,22.99,23.28,319100,12.5831782163746,12.9167609504897,12.5722410775512,12.7308295904911,583516.411652277,0.0,1.0
2007-05-16,23.19,23.25,22.69,23.03,270100,12.6816124657856,12.714423882256,12.4081839951995,12.5941153551981,493913.45279624,0.0,1.0
2007-05-17,22.18,23.22,22.12,23.22,639300,12.1292869552016,12.6980181740208,12.0964755387313,12.6980181740208,1169044.31829928,0.0,1.0
2007-05-18,22.2,22.63,22.07,22.32,1344400,12.1402240940251,12.3753725787291,12.0691326916727,12.2058469269657,2458412.60991951,0.0,1.0
2007-05-21,23.48,23.73,22.17,22.26,755400,12.8402009787256,12.9769152140187,12.1238183857899,12.1730355104954,1381348.47183369,0.0,1.0
2007-05-22,23.41,23.7,23.26,23.35,471400,12.8019209928435,12.9605095057835,12.7198924516677,12.7691095763732,862017.036831349,0.0,1.0
2007-05-23,24.31,24.7,23.25,23.3,629200,13.2940922398986,13.5073664469558,12.714423882256,12.7417667293146,1150575.13698406,0.0,1.0
2007-05-24,24.01,24.35,23.8,24.35,795100,13.1300351575469,13.3159665175455,13.0151951999007,13.3159665175455,1453945.15482521,0.0,1.0
2007-05-25,24.61,24.7,24.04,24.17,499100,13.4581493222503,13.5073664469558,13.1464408657821,13.2175322681345,912670.138062209,0.0,1.0
2007-05-29,27.15,27.22,24.67,24.81,1637700,14.8471659528279,14.88544593871,13.4909607387206,13.5675207104848,2994750.32078638,0.0,1.0
2007-05-30,27.9,28.1,26.77,26.83,945100,15.2573086587072,15.3666800469416,14.6393603151825,14.6721717316528,1728239.92683348,0.0,1.0
2007-05-31,28.7,28.84,27.79,27.8,1021200,15.694794211645,15.7713541834091,15.1971543951782,15.2026229645899,1867398.80783235,0.0,1.0
2007-06-01,27.58,28.72,27.52,28.72,465700,15.082314437532,15.7057313504684,15.0495030210617,15.7057313504684,851593.835495034,0.0,1.0
2007-06-04,27.87,28.28,27.35,27.5,1027500,15.240902950472,15.4651142963526,14.9565373410624,15.0385658822382,1878919.1882567,0.0,1.0
2007-06-05,28.1,28.36,27.54,27.79,575400,15.3666800469416,15.5088628516464,15.0604401598851,15.1971543951782,1052194.74542375,0.0,1.0
2007-06-06,26.5,28.1,26.06,26.79,7302800,14.4917089410659,15.3666800469416,14.2510918869501,14.6502974540059,13354132.4068137,0.0,1.0
2007-06-07,26.01,26.95,25.56,26.6,1405100,14.2237490398915,14.7377945645935,13.977663416364,14.5463946351832,2569410.56099221,0.0,1.0
2007-06-08,26.03,26.15,25.33,26.0,676500,14.234686178715,14.3003090116556,13.8518863198943,14.2182804704798,1237069.42175733,0.0,1.0
2007-06-11,26.47,26.68,25.906,25.92,542300,14.4753032328308,14.590143190477,14.1668759180096,14.174531915186,991667.032400591,0.0,1.0
2007-06-12,25.33,26.5,25.25,26.2,523300,13.8518863198943,14.4917089410659,13.8081377646006,14.3276518587143,956923.027946215,0.0,1.0
2007-06-13,25.61,25.82,25.3499,25.36,545200,14.0050062634226,14.1198462210688,13.8627687730237,13.8682920281295,996970.064659419,0.0,1.0
2007-06-14,26.55,26.73,25.28,25.72,1649200,14.5190517881246,14.6174860375356,13.8245434728357,14.0651605269515,3015779.58664033,0.0,1.0
2007-06-15,26.8,27.055,26.65,26.88,785800,14.6557660234176,14.7952145434166,14.5737374822418,14.6995145787114,1436938.8789607,0.0,1.0
2007-06-18,27.88,27.9,26.67,26.94,1289600,15.2463715198837,15.2573086587072,14.5846746210652,14.7323259951818,2358203.58654583,0.0,1.0
2007-06-19,29.27,29.31,27.65,27.72,2936800,16.0065026681132,16.0283769457601,15.1205944234141,15.1588744092961,5370325.9095594,0.0,1.0
2007-06-20,28.74,29.95,28.73,29.29,2428800,15.7166684892919,16.3783653881104,15.7111999198802,16.0174398069367,4441380.94835803,0.0,1.0
2007-06-21,28.5,28.98,27.92,28.76,1035600,15.5854228234105,15.8479141551732,15.2682457975306,15.7276056281153,1893731.10594515,0.0,1.0
2007-06-22,28.49,29.29,28.36,28.5,3645200,15.5799542539988,16.0174398069367,15.5088628516464,15.5854228234105,6665728.68616383,0.0,1.0
2007-06-25,27.98,28.65,27.64,28.44,679800,15.3010572140009,15.6674513645864,15.1151258540024,15.5526114069402,1243103.90674152,0.0,1.0
2007-06-26,27.77,28.21,27.49,28.21,672700,15.1862172563548,15.4268343104706,15.0330973128265,15.4268343104706,1230120.62086645,0.0,1.0
2007-06-27,29.15,29.25,27.5,27.58,1137500,15.9408798351725,15.9955655292898,15.0385658822382,15.082314437532,2080068.68772944,0.0,1.0
2007-06-28,29.11,29.36,28.82,29.14,574500,15.9190055575256,16.0557197928187,15.7604170445857,15.9354112657608,1050548.97679171,0.0,1.0
2007-06-29,29.87,30.09,29.27,29.32,936600,16.3346168328166,16.4549253598745,16.0065026681132,16.0338455151718,1712696.55641968,0.0,1.0
2007-07-02,31.12,31.14,29.78,30.07,1082900,17.018188009282,17.0291251481054,16.2853997081111,16.4439882210511,1980225.39071842,0.0,1.0
2007-07-03,31.21,31.57,30.87,31.17,341400,17.0674051339875,17.2642736328095,16.8814737739889,17.0455308563406,624294.901090839,0.0,1.0
2007-07-05,31.47,31.54,30.79,31.33,274900,17.2095879386923,17.2478679245743,16.8377252186951,17.1330279669281,502690.885500502,0.0,1.0
2007-07-06,31.22,31.47,30.96,31.4,432300,17.0728737033992,17.2095879386923,16.9306908986944,17.1713079528102,790517.532927856,0.0,1.0
2007-07-09,31.03,31.29,30.5,31.21,644500,16.9689708845765,17.1111536892813,16.6791367057551,17.0674051339875,1178553.2037289,0.0,1.0
2007-07-10,32.11,32.74,30.56,31.06,1078800,17.5595763810425,17.9040962539811,16.7119481222255,16.9853765928116,1972728.00028354,0.0,1.0
2007-07-11,32.37,32.37,31.54,32.25,710100,17.7017591857473,17.7017591857473,17.2478679245743,17.6361363528067,1298511.45068719,0.0,1.0
2007-07-12,32.32,33.04,32.14,32.49,1065700,17.6744163386887,18.0681533363328,17.5759820892777,17.767382018688,1948772.92352815,0.0,1.0
2007-07-13,32.54,33.1,32.3,32.5,411400,17.7947248657466,18.1009647528031,17.6634791998653,17.7728505880997,752299.128028037,0.0,1.0
2007-07-16,32.31,32.56,31.98,32.52,493700,17.668947769277,17.8056620045701,17.4884849786901,17.7837877269232,902795.526269911,0.0,1.0
2007-07-17,31.76,32.43,31.55,32.04,555800,17.3681764516322,17.7345706022177,17.2533364939861,17.5212963951605,1016353.56188134,0.0,1.0
2007-07-18,32.51,32.62,31.18,31.52,804800,17.7783191575115,17.8384734210404,17.0509994257523,17.2369307857509,1471682.88341508,0.0,1.0
2007-07-19,34.61,34.9,32.78,32.79,1385700,18.9267187339733,19.0853072469133,17.925970531628,17.9314391010397,2533935.10381247,0.0,1.0
2007-07-20,32.85,34.56,32.65,34.53,1010000,17.96425051751,18.8993758869147,17.8548791292756,18.8829701786795,1846918.13152241,0.0,1.0
2007-07-23,33.56,33.72,32.78,32.92,696400,18.3525189457424,18.4400160563299,17.925970531628,18.0025305033921,1273459.19484376,0.0,1.0
2007-07-24,32.1,33.71,31.87,33.71,638900,17.5541078116308,18.4345474869182,17.4283307151612,18.4345474869182,1168312.86557392,0.0,1.0
2007-07-25,30.97,32.51,30.58,32.37,778300,16.9361594681061,17.7783191575115,16.7228852610489,17.7017591857473,1423224.14036028,0.0,1.0
2007-07-26,30.36,31.11,29.34,30.78,897600,16.602576733991,17.0127194398702,16.0447826539953,16.8322566492834,1641379.91569753,0.0,1.0
2007-07-27,28.4199,30.36,28.21,30.29,996300,15.5416195824226,16.602576733991,15.4268343104706,16.564296748109,1821865.87567898,0.0,1.0
2007-07-30,29.25,29.62,27.89,28.44,784600,15.9955655292898,16.1979025975235,15.2518400892954,15.5526114069402,1434744.52078463,0.0,1.0
2007-07-31,28.68,30.52,28.58,29.49,747800,15.6838570728216,16.6900738445786,15.6291713787043,16.1268111951711,1367450.87005193,0.0,1.0
2007-08-01,29.17,29.26,27.9,28.6,738900,15.951816973996,16.0010340987015,15.2573086587072,15.6401085175278,1351176.04691277,0.0,1.0
2007-08-02,29.75,29.9,28.83,29.28,419300,16.2689939998759,16.3510225410518,15.7658856139974,16.0119712375249,766745.319353806,0.0,1.0
2007-08-03,28.49,29.88,28.39,29.83,375600,15.5799542539988,16.3400854022283,15.5252685598816,16.3127425551697,686834.109108728,0.0,1.0
2007-08-06,29.4,29.6099,26.91,28.5,819200,16.0775940704656,16.1923793424177,14.7159202869466,15.5854228234105,1498015.18152787,0.0,1.0
2007-08-07,22.89,24.64,20.08,23.76,8121600,12.5175553834339,13.4745550304855,10.9808873787398,12.9933209222538,14851416.1356162,0.0,1.0
2007-08-08,25.29,25.88,21.85,22.18,2913800,13.8300120422475,14.1526576375391,11.9488241646147,12.1292869552016,5328267.37785145,0.0,1.0
2007-08-09,26.9,28.02,23.95,23.95,2956400,14.7104517175349,15.3229314916478,13.0972237410766,13.0972237410766,5406167.0931018,0.0,1.0
2007-08-10,24.78,26.85,24.2,26.58,1331700,13.5511150022496,14.6831088704762,13.2339379763697,14.5354574963597,2435188.98588949,0.0,1.0
2007-08-13,25.29,25.53,24.33,25.17,863100,13.8300120422475,13.9612577081288,13.3050293787221,13.7643892093068,1578292.11813562,0.0,1.0
2007-08-14,24.4,25.53,24.39,25.5,374800,13.3433093646041,13.9612577081288,13.3378407951924,13.9448519998936,685371.203658017,0.0,1.0
2007-08-15,25.0,25.97,24.34,24.4,665100,13.6714235293075,14.2018747622446,13.3104979481338,13.3433093646041,1216223.0190847,0.0,1.0
2007-08-16,24.77,25.75,23.65,24.71,1034000,13.5456464328379,14.0815662351867,12.9331666587249,13.5128350163675,1890805.29504372,0.0,1.0
2007-08-17,25.0,25.95,24.44,25.87,635100,13.6714235293075,14.1909376234212,13.365183642251,14.1471890681274,1161364.06468305,0.0,1.0
2007-08-20,25.65,25.77,24.7788,25.16,413400,14.0268805410695,14.0925033740102,13.5504587739202,13.7589206398951,755956.391654812,0.0,1.0
2007-08-21,26.1,26.71,25.73,25.82,611400,14.272966164597,14.6065488987121,14.0706290963633,14.1198462210688,1118025.49070574,0.0,1.0
2007-08-22,27.49,27.89,26.23,26.38,799300,15.0330973128265,15.2518400892954,14.3440575669494,14.4260861081253,1461625.40844144,0.0,1.0
2007-08-23,26.69,27.67,26.55,27.67,529300,14.5956117598887,15.1315315622375,14.5190517881246,15.1315315622375,967894.818826541,0.0,1.0
2007-08-24,27.5,27.73,26.64,26.64,548300,15.0385658822382,15.1643429787079,14.5682689128301,14.5682689128301,1002638.82328093,0.0,1.0
2007-08-27,26.0,27.47,25.89,27.47,504500,14.2182804704798,15.0221601740031,14.1581262069508,15.0221601740031,922544.749854506,0.0,1.0
2007-08-28,24.51,25.98,24.15,25.89,1018000,13.4034636281331,14.2073433316563,13.206595129311,14.1581262069508,1861547.18602951,0.0,1.0
2007-08-29,25.12,25.34,24.17,24.7,541300,13.7370463622482,13.8573548893061,13.2175322681345,13.5073664469558,989838.400587202,0.0,1.0
2007-08-30,24.3,25.59,24.16,25.0,463900,13.2886236704869,13.9940691245991,13.2120636987228,13.6714235293075,848302.298230932,0.0,1.0
2007-08-31,24.97,25.8,24.52,24.65,396400,13.6550178210723,14.1089090822453,13.4089321975448,13.4800235998972,724869.650827209,0.0,1.0
2007-09-04,24.72,25.22,24.63,24.88,372500,13.5183035857792,13.7917320563654,13.4690864610737,13.6058006963668,681165.350487225,0.0,1.0
2007-09-05,23.95,24.72,23.83,24.63,552600,13.0972237410766,13.5183035857792,13.0316009081359,13.4690864610737,1010501.94007849,0.0,1.0
2007-09-06,24.26,24.71,23.66,24.12,276400,13.26674939284,13.5128350163675,12.9386352281366,13.1901894210759,505433.833220586,0.0,1.0
2007-09-07,23.6,24.4,23.55,23.88,327300,12.9058238116663,13.3433093646041,12.8784809646077,13.0589437551945,598511.19252206,0.0,1.0
2007-09-10,23.1,24.44,22.58,23.8,483200,12.6323953410801,13.365183642251,12.3480297316705,13.0151951999007,883594.892229333,0.0,1.0
2007-09-11,22.86,23.2,22.56,23.18,472600,12.5011496751988,12.6870810351974,12.3370925928471,12.6761438963739,864211.395007411,0.0,1.0
2007-09-12,22.68,23.23,22.65,22.82,282000,12.4027154257878,12.7034867434325,12.3863097175526,12.4792753975519,515674.17137556,0.0,1.0
2007-09-13,22.81,23.17,22.65,22.84,437000,12.4738068281402,12.6706753269622,12.3863097175526,12.4902125363753,799112.102450779,0.0,1.0
2007-09-14,23.91,24.02,22.59,22.63,381900,13.0753494634297,13.1355037269586,12.3534983010823,12.3753725787291,698354.489533074,0.0,1.0
2007-09-17,23.63,23.96,23.44,23.89,388800,12.9222295199014,13.1026923104883,12.8183267010787,13.0644123246062,710972.049045458,0.0,1.0
2007-09-18,24.98,25.38,23.5,23.71,695600,13.660486390484,13.879229166953,12.851138117549,12.9659780751952,1271996.28939306,0.0,1.0
2007-09-19,25.36,26.09,25.0,25.29,511600,13.8682920281295,14.2674975951853,13.6714235293075,13.8300120422475,935528.035729567,0.0,1.0
2007-09-20,24.02,25.39,23.81,25.39,584200,13.1355037269586,13.8846977363647,13.0206637693125,13.8846977363647,1068286.70538157,0.0,1.0
2007-09-21,24.05,24.6,23.79,24.25,579000,13.1519094351938,13.4526807528386,13.009726630489,13.2612808234283,1058777.81995195,0.0,1.0
2007-09-24,22.65,24.3,22.46,24.09,571100,12.3863097175526,13.2886236704869,12.2824068987299,13.1737837128407,1044331.62862618,0.0,1.0
2007-09-25,23.0,23.02,21.9,22.4,795200,12.5777096469629,12.5886467857863,11.9761670116734,12.2495954822595,1454128.01800655,0.0,1.0
2007-09-26,22.58,23.57,22.46,23.2,597300,12.3480297316705,12.8894181034311,12.2824068987299,12.6870810351974,1092241.78213696,0.0,1.0
2007-09-27,22.97,23.38,22.46,22.73,630400,12.5613039387277,12.7855152846084,12.2824068987299,12.4300582728464,1152769.49516012,0.0,1.0
2007-09-28,23.34,23.36,22.41,22.9,776300,12.7636410069615,12.7745781457849,12.2550640516712,12.5230239528457,1419566.8767335,0.0,1.0
2007-10-01,24.97,25.06,23.38,23.38,751300,13.6550178210723,13.7042349457778,12.7855152846084,12.7855152846084,1373851.0813988,0.0,1.0
2007-10-02,25.5,25.86,24.85,25.05,689700,13.9448519998936,14.1417204987157,13.5893949881316,13.6987663763661,1261207.36169406,0.0,1.0
2007-10-03,26.14,26.66,25.11,25.3,890900,14.2948404422439,14.5792060516535,13.7315777928364,13.8354806116592,1629128.08254783,0.0,1.0
2007-10-04,26.42,26.45,25.96,26.2,672400,14.4479603857722,14.4643660940073,14.1964061928329,14.3276518587143,1229572.03132244,0.0,1.0
2007-10-05,28.65,29.09,26.45,26.69,1395700,15.6674513645864,15.9080684187022,14.4643660940073,14.5956117598887,2552221.42194635,0.0,1.0
2007-10-08,28.15,30.16,27.68,28.53,1194800,15.3940228940002,16.4932053457566,15.1370001316493,15.6018285316457,2184849.29063661,0.0,1.0
2007-10-09,29.22,29.32,28.1801,28.29,713100,15.9791598210546,16.0338455151718,15.4104832879295,15.4705828657644,1303997.34612735,0.0,1.0
2007-10-10,29.54,29.63,28.76,29.25,773000,16.1541540422297,16.2033711669352,15.7276056281153,15.9955655292898,1413532.39174933,0.0,1.0
2007-10-11,27.95,30.01,27.53,29.74,424300,15.2846515057658,16.4111768045807,15.0549715904734,16.2635254304642,775888.478420747,0.0,1.0
2007-10-12,28.25,28.32,27.81,27.98,475100,15.4487085881175,15.4869885739995,15.2080915340017,15.3010572140009,868782.974540883,0.0,1.0
2007-10-15,27.07,28.31,26.72,28.25,344900,14.8034173975342,15.4815200045878,14.6120174681238,15.4487085881175,630695.112437697,0.0,1.0
2007-10-16,27.77,27.88,26.82,27.05,443600,15.1862172563548,15.2463715198837,14.6667031622411,14.7924802587107,811181.072419144,0.0,1.0
2007-10-17,27.26,28.44,27.05,28.15,687500,14.9073202163569,15.5526114069402,14.7924802587107,15.3940228940002,1257184.3717046,0.0,1.0
2007-10-18,27.43,27.76,26.46,27.26,377100,15.0002858963562,15.180748686943,14.4698346634191,14.9073202163569,689577.056828809,0.0,1.0
2007-10-19,26.46,27.5,26.2,27.44,362700,14.4698346634191,15.0385658822382,14.3276518587143,15.0057544657679,663244.758716013,0.0,1.0
2007-10-22,25.65,26.44,25.34,26.01,727800,14.0268805410695,14.4588975245956,13.8573548893061,14.2237490398915,1330878.23378416,0.0,1.0
2007-10-23,27.36,27.37,25.51,25.7,910400,14.9620059104741,14.9674744798858,13.9503205693054,14.0542233881281,1664786.40290891,0.0,1.0
2007-10-24,26.97,27.34,26.39,27.09,829100,14.7487317034169,14.9510687716507,14.431554677537,14.8143545363576,1516118.63648042,0.0,1.0
2007-10-25,26.75,27.3,26.43,26.93,721400,14.628423176359,14.9291944940038,14.4534289551839,14.72685742577,1319174.99017848,0.0,1.0
2007-10-26,26.94,27.3,26.36,26.89,454500,14.7323259951818,14.9291944940038,14.4151489693018,14.7049831481231,831113.159185078,0.0,1.0
2007-10-29,27.2,27.71,26.97,27.03,316400,14.8745087998866,15.1534058398844,14.7487317034169,14.7815431198873,578579.105756125,0.0,1.0
2007-10-30,26.73,27.43,26.45,27.19,306100,14.6174860375356,15.0002858963562,14.4643660940073,14.8690402304748,559744.198078224,0.0,1.0
2007-10-31,27.68,27.83,26.52,26.89,347200,15.1370001316493,15.2190286728251,14.5026460798894,14.7049831481231,634900.965608491,0.0,1.0
2007-11-01,26.66,27.55,26.39,27.17,561700,14.5792060516535,15.0659087292969,14.431554677537,14.8581030916514,1027142.48958033,0.0,1.0
2007-11-02,26.65,26.98,26.22,26.93,356200,14.5737374822418,14.7542002728286,14.3385889975377,14.72685742577,651358.651928989,0.0,1.0
2007-11-05,26.88,27.67,26.15,26.34,455300,14.6995145787114,15.1315315622375,14.3003090116556,14.4042118304784,832576.064635793,0.0,1.0
2007-11-06,26.9,27.07,26.45,26.8,576700,14.7104517175349,14.8034173975342,14.4643660940073,14.6557660234176,1054571.96678115,0.0,1.0
2007-11-07,26.14,27.0,24.61,24.9,1906100,14.2948404422439,14.7651374116521,13.4581493222503,13.6167378351903,3485555.09949986,0.0,1.0
2007-11-08,25.18,27.19,23.9,26.67,952000,13.7698577787185,14.8690402304748,13.069880894018,14.5846746210652,1740857.48634587,0.0,1.0
2007-11-09,23.66,24.935,23.45,24.77,627300,12.9386352281366,13.6358778281313,12.8237952704904,13.5456464328379,1147100.73653862,0.0,1.0
2007-11-12,23.27,24.14,23.22,23.56,592100,12.7253610210794,13.2011265598993,12.6980181740208,12.8839495340194,1082732.89670734,0.0,1.0
2007-11-13,24.79,25.23,23.06,23.51,644300,13.5565835716613,13.7972006257771,12.6105210634332,12.8566066869608,1178187.47736622,0.0,1.0
2007-11-14,24.82,25.56,24.63,25.0,456000,13.5729892798965,13.977663416364,13.4690864610737,13.6714235293075,833856.106905162,0.0,1.0
2007-11-15,23.52,24.75,23.34,24.75,835700,12.8620752563725,13.5347092940144,12.7636410069615,13.5347092940144,1528187.60644878,0.0,1.0
2007-11-16,23.5,23.75,23.13,23.54,983600,12.851138117549,12.9878523528421,12.6488010493153,12.8730123951959,1798642.25164895,0.0,1.0
2007-11-19,21.9,23.27,21.5,23.16,1419800,11.9761670116734,12.7253610210794,11.7574242352044,12.6652067575505,2596291.44864901,0.0,1.0
2007-11-20,21.51,22.14,20.97,21.9,854500,11.7628928046162,12.1074126775547,11.4675900563831,11.9761670116734,1562565.88454048,0.0,1.0
2007-11-21,20.96,21.45,20.5,21.45,605600,11.4621214869714,11.7300813881458,11.2105672940321,11.7300813881458,1107419.42618809,0.0,1.0
2007-11-23,21.49,21.56,20.78,21.17,224800,11.7519556657927,11.7902356516748,11.3636872375604,11.5769614446176,411076.431649739,0.0,1.0
2007-11-26,20.63,22.02,20.59,21.47,607500,11.2816586963845,12.041789844614,11.2597844187377,11.7410185269693,1110893.82663353,0.0,1.0
2007-11-27,20.61,20.98,20.24,20.73,616700,11.2707215575611,11.4730586257948,11.0683844893273,11.3363443905018,1127717.2393167,0.0,1.0
2007-11-28,22.19,22.6,20.73,20.88,919400,12.1347555246133,12.358966870494,11.3363443905018,11.4183729316776,1681244.08922941,0.0,1.0
2007-11-29,21.57,22.13,21.29,22.05,729000,11.7957042210865,12.101944108143,11.6425842775583,12.0581955528492,1333072.59196023,0.0,1.0
2007-11-30,20.78,21.79,20.61,21.79,818200,11.3636872375604,11.9160127481444,11.2707215575611,11.9160127481444,1496186.54971448,0.0,1.0
2007-12-03,19.77,20.68,19.67,20.64,1052300,10.8113617269764,11.3090015434432,10.7566760328591,11.2871272657963,1924269.25722873,0.0,1.0
2007-12-04,20.76,20.97,20.1,20.63,1279000,11.3527500987369,11.4675900563831,10.9918245175632,11.2816586963845,2338820.08932392,0.0,1.0
2007-12-05,22.16,22.5,20.86,21.21,1132600,12.1183498163782,12.3042811763767,11.4074357928542,11.5988357222645,2071108.39184383,0.0,1.0
2007-12-06,22.79,22.86,21.82,22.16,582300,12.4628696893167,12.5011496751988,11.9324184563796,12.1183498163782,1064812.30493613,0.0,1.0
2007-12-07,23.04,23.72,22.64,22.89,818200,12.5995839246098,12.9714466446069,12.3808411481409,12.5175553834339,1496186.54971448,0.0,1.0
2007-12-10,23.52,24.28,22.56,22.97,756500,12.8620752563725,13.2776865316634,12.3370925928471,12.5613039387277,1383359.96682841,0.0,1.0
2007-12-11,22.21,23.64,22.16,23.49,595100,12.1456926634368,12.9276980893132,12.1183498163782,12.8456695481373,1088218.7921475,0.0,1.0
2007-12-12,22.71,23.28,22.26,22.26,856800,12.4191211340229,12.7308295904911,12.1730355104954,12.1730355104954,1566771.73771128,0.0,1.0
2007-12-13,21.76,22.56,21.54,22.44,589700,11.8996070399092,12.3370925928471,11.7792985128513,12.2714697599064,1078344.18035521,0.0,1.0
2007-12-14,21.68,21.9764,21.35,21.55,522700,11.8558584846155,12.0179468819789,11.6753956940286,11.7847670822631,955825.848858175,0.0,1.0
2007-12-17,20.95,21.55,20.65,21.5,697300,11.4566529175597,11.7847670822631,11.292595835208,11.7574242352044,1275104.96347581,0.0,1.0
2007-12-18,22.62,22.71,20.82,20.82,715400,12.3699040093174,12.4191211340229,11.3855615152073,11.3855615152073,1308203.19929815,0.0,1.0
2007-12-19,22.7,22.89,22.28,22.62,410100,12.4136525646112,12.5175553834339,12.1839726493188,12.3699040093174,749921.906670631,0.0,1.0
2007-12-20,23.21,23.25,22.6,22.98,416200,12.6925496046091,12.714423882256,12.358966870494,12.5667725081394,761076.560732299,0.0,1.0
2007-12-21,24.64,24.97,23.36,23.41,895600,13.4745550304855,13.6550178210723,12.7745781457849,12.8019209928435,1637722.65207075,0.0,1.0
2007-12-24,24.5,24.97,24.29,24.73,100200,13.3979950587213,13.6550178210723,13.2831551010752,13.523772155191,183228.90770153,0.0,1.0
2007-12-26,24.78,25.05,24.06,24.3,190800,13.5511150022496,13.6987663763661,13.1573780046055,13.2886236704869,348902.949994529,0.0,1.0
2007-12-27,23.71,24.96,23.69,24.79,238900,12.9659780751952,13.6495492516606,12.9550409363718,13.5565835716613,436860.140218518,0.0,1.0
2007-12-28,24.29,24.51,23.83,23.98,203400,13.2831551010752,13.4034636281331,13.0316009081359,13.1136294493117,371943.710843223,0.0,1.0
2007-12-31,23.71,24.23,23.67,24.12,306000,12.9659780751952,13.2503436846048,12.9441037975483,13.1901894210759,559561.334896887,0.0,1.0
2008-01-02,23.67,24.19,23.59,23.69,495500,12.9441037975483,13.2284694069579,12.9003552422545,12.9550409363718,906087.063534013,0.0,1.0
2008-01-03,23.46,24.6,23.33,23.77,913000,12.8292638399022,13.4526807528386,12.7581724375498,12.9987894916656,1669540.84562371,0.0,1.0
2008-01-04,22.32,23.47,22.08,23.36,739800,12.2058469269657,12.8347324093139,12.0746012610844,12.7745781457849,1352821.81554483,0.0,1.0
2008-01-07,21.98,22.49,21.57,22.47,1034200,12.0199155669671,12.298812606965,11.7957042210865,12.2878754681416,1891171.02140641,0.0,1.0
2008-01-08,20.72,22.27,20.41,22.0,1195300,11.33087582109,12.1785040799071,11.1613501693266,12.0308527057906,2185763.6065433,0.0,1.0
2008-01-09,20.55,20.82,19.28,20.62,1651500,11.2379101410908,11.3855615152073,10.5434018258019,11.2761901269728,3019985.43981112,0.0,1.0
2008-01-10,20.81,21.26,20.26,20.27,1146700,11.3800929457956,11.6261785693231,11.0793216281508,11.0847901975625,2096892.1004126,0.0,1.0
2008-01-11,20.25,20.73,19.77,20.69,1122800,11.0738530587391,11.3363443905018,10.8113617269764,11.3144701128549,2053187.80007262,0.0,1.0
2008-01-14,21.46,21.6,20.42,20.43,912700,11.7355499575576,11.8121099293217,11.1668187387384,11.1722873081501,1668992.25607969,0.0,1.0
2008-01-15,21.02,21.52,20.74,21.12,1150200,11.4949329034417,11.7683613740279,11.3418129599135,11.549618597559,2103292.31175948,0.0,1.0
2008-01-16,21.17,21.51,20.31,21.01,899500,11.5769614446176,11.7628928046162,11.1066644752094,11.48946433403,1644854.31614297,0.0,1.0
2008-01-17,19.71,21.57,19.23,21.21,1363200,10.778550310506,11.7957042210865,10.5160589787433,11.5988357222645,2492790.88801123,0.0,1.0
2008-01-18,17.98,20.12,17.93,19.7,2072200,9.83248780227795,11.0027616563867,9.80514495521933,10.7730817410943,3789290.84370368,0.0,1.0
2008-01-22,17.28,17.9,16.38,17.6,2015100,9.44968794345734,9.78873924698416,8.95751669640227,9.62468216463247,3684875.9671592,0.0,1.0
2008-01-23,17.84,17.9,15.96,17.01,1103300,9.75592783051383,9.78873924698416,8.7278367811099,9.30203656934082,2017529.47971155,0.0,1.0
2008-01-24,18.99,19.3,17.91,17.91,1264200,10.384813312862,10.5543389646254,9.79420781639589,9.79420781639589,2311756.33848576,0.0,1.0
2008-01-25,18.65,19.3,18.3,19.04,1067900,10.1988819528634,10.5543389646254,10.0074820234531,10.4121561599206,1952795.9135176,0.0,1.0
2008-01-28,18.98,19.11,18.57,18.65,683800,10.3793447434502,10.4504361458026,10.1551333975696,10.1988819528634,1250418.43399507,0.0,1.0
2008-01-29,19.04,19.28,18.48,19.11,696900,10.4121561599206,10.5434018258019,10.1059162728641,10.4504361458026,1274373.51075046,0.0,1.0
2008-01-30,19.13,19.61,18.765,18.91,903200,10.4613732846261,10.7238646163888,10.2617705010982,10.3410647575682,1651620.25385251,0.0,1.0
2008-01-31,20.47,20.5,18.79,18.99,884700,11.194161585797,11.2105672940321,10.2754419246275,10.384813312862,1617790.56530482,0.0,1.0
2008-02-01,20.46,20.67,19.95,20.47,596000,11.1886930163853,11.3035329740314,10.9097959763874,11.194161585797,1089864.56077955,0.0,1.0
2008-02-04,19.71,20.7,19.68,20.44,665300,10.778550310506,11.3199386822666,10.7621446022709,11.1777558775618,1216588.74544738,0.0,1.0
2008-02-05,18.28,19.74,18.25,19.31,732900,9.99654488462964,10.7949560187412,9.98013917639447,10.5598075340371,1340204.25603244,0.0,1.0
2008-02-06,17.9,18.64,17.78,18.39,784300,9.78873924698416,10.1934133834517,9.72311641404349,10.0566991481586,1434195.93124061,0.0,1.0
2008-02-07,17.9,18.36,17.31,17.83,1976700,9.78873924698416,10.0402934399234,9.46609365169251,9.7504592611021,3614656.50552508,0.0,1.0
2008-02-08,17.84,18.01,17.25,17.82,638800,9.75592783051383,9.84889351051312,9.43328223522217,9.74499069169038,1168130.00239258,0.0,1.0
2008-02-11,17.58,17.96,17.38,17.87,572100,9.61374502580903,9.8215506634545,9.50437363757457,9.772333538749,1046160.26043957,0.0,1.0
2008-02-12,17.39,18.17,17.33,17.71,424800,9.50984220698629,9.93639062110069,9.47703079051595,9.68483642816143,776802.794327442,0.0,1.0
2008-02-13,18.2,18.37,17.12,17.6,501800,9.95279632933585,10.0457620093351,9.36219083286977,9.62468216463247,917607.443958358,0.0,1.0
2008-02-14,18.46,19.15,18.35,18.35,625500,10.0949791340407,10.4723104234495,10.0348248705117,10.0348248705117,1143809.19927451,0.0,1.0
2008-02-15,18.43,18.46,17.99,18.27,735700,10.0785734258055,10.0949791340407,9.83795637168967,9.99107631521792,1345324.42510993,0.0,1.0
2008-02-19,18.6,18.93,18.2,18.82,391600,10.1715391058048,10.3520018963916,9.95279632933585,10.2918476328627,716092.218122941,0.0,1.0
2008-02-20,18.74,18.94,18.08,18.48,522600,10.2480990775689,10.3574704658034,9.88717349639518,10.1059162728641,955642.985676839,0.0,1.0
2008-02-21,18.8,18.98,18.5,18.91,521600,10.2809104940392,10.3793447434502,10.1168534116875,10.3410647575682,953814.353863454,0.0,1.0
2008-02-22,18.8,18.98,16.2,18.82,2774400,10.2809104940392,10.3793447434502,8.85908244699125,10.2918476328627,5073356.10306512,0.0,1.0
2008-02-25,18.79,19.04,18.255,18.77,1167800,10.2754419246275,10.4121561599206,9.98287346110033,10.2645047858041,2135476.23167511,0.0,1.0
2008-02-26,19.68,19.83,18.91,19.29,1554500,10.7621446022709,10.8441731434467,10.3410647575682,10.5488703952137,2842608.15391244,0.0,1.0
2008-02-27,20.0,20.52,19.17,19.53,1941400,10.937138823446,11.2215044328556,10.483247562273,10.680116061095,3550105.80251247,0.0,1.0
2008-02-28,19.03,20.01,18.21,20.01,1150100,10.4066875905089,10.9426073928577,9.95826489874758,10.9426073928577,2103109.44857813,0.0,1.0
2008-02-29,19.48,19.92,18.65,19.05,765200,10.6527732140364,10.8933902681522,10.1988819528634,10.4176247293323,1399269.06360489,0.0,1.0
2008-03-03,19.41,19.9,19.15,19.42,626400,10.6144932281543,10.8824531293288,10.4723104234495,10.6199617975661,1145454.96790657,0.0,1.0
2008-03-04,18.96,19.08,18.08,19.04,1457100,10.3684076046268,10.4340304375675,9.88717349639518,10.4121561599206,2664499.41528841,0.0,1.0
2008-03-05,18.26,19.44,17.77,19.09,1007600,9.98560774580619,10.6308989363895,9.71764784463176,10.4394990069792,1842529.41517027,0.0,1.0
2008-03-06,17.5,18.55,17.4,18.13,912700,9.56999647051524,10.1441962587462,9.51531077639801,9.91451634345379,1668992.2560797,0.0,1.0
2008-03-07,17.49,17.86,16.98,17.36,781600,9.56452790110352,9.76686496933727,9.28563086110565,9.49343649875112,1429258.62534447,0.0,1.0
2008-03-10,17.23,17.7199,17.03,17.52,823900,9.42234509639872,9.69025031187903,9.31297370816426,9.58093360933869,1506609.7510508,0.0,1.0
2008-03-11,18.01,18.1225,17.32,17.76,1255800,9.84889351051312,9.910414916395,9.47156222110423,9.71217927522004,2296395.8312533,0.0,1.0
2008-03-12,18.67,18.97,18.02,18.07,1325200,10.2098190916868,10.3738761740385,9.85436207992484,9.88170492698346,2423302.87910247,0.0,1.0
2008-03-13,18.47,18.76,17.86,18.42,1019200,10.1004477034524,10.2590362163923,9.76686496933727,10.0731048563938,1863741.54420557,0.0,1.0
2008-03-14,18.0,18.84,17.78,18.67,863400,9.84342494110139,10.3027847716861,9.72311641404349,10.2098190916868,1578840.70767965,0.0,1.0
2008-03-17,17.54,17.87,17.11,17.46,1053100,9.59187074816214,9.772333538749,9.35672226345805,9.54812219286835,1925732.16267945,0.0,1.0
2008-03-18,18.26,18.32,17.48,17.95,792800,9.98560774580619,10.0184191622765,9.5590593316918,9.81608209404278,1449739.30165442,0.0,1.0
2008-03-19,17.95,18.64,17.7,18.36,829700,9.81608209404278,10.1934133834517,9.6793678587497,10.0402934399234,1517215.81556845,0.0,1.0
2008-03-20,19.19,19.29,17.71,18.64,1417800,10.4941847010964,10.5488703952137,9.68483642816143,10.1934133834517,2592634.18502225,0.0,1.0
2008-03-24,20.2,20.32,19.31,19.34,579400,11.0465102116805,11.1121330446211,10.5598075340371,10.5762132422723,1059509.2726773,0.0,1.0
2008-03-25,19.53,20.64,19.41,20.3,763800,10.680116061095,11.2871272657963,10.6144932281543,11.1011959057977,1396708.97906615,0.0,1.0
2008-03-26,19.26,19.91,19.09,19.44,586900,10.5324646869785,10.8879216987405,10.4394990069792,10.6308989363895,1073224.01127772,0.0,1.0
2008-03-27,18.37,19.24,18.29,19.06,603700,10.0457620093351,10.521527548155,10.0020134540414,10.423093298744,1103945.02574265,0.0,1.0
2008-03-28,18.22,18.7,18.18,18.45,585500,9.9637334681593,10.226224799922,9.94185919051241,10.0895105646289,1070663.92673898,0.0,1.0
2008-03-31,18.31,18.37,17.89,18.21,569600,10.0129505928648,10.0457620093351,9.78327067757244,9.95826489874758,1041588.6809061,0.0,1.0
2008-04-01,19.43,19.52,18.36,18.57,761800,10.6254303669778,10.6746474916833,10.0402934399234,10.1551333975696,1393051.71543937,0.0,1.0
2008-04-02,19.05,20.01,18.99,19.54,485000,10.4176247293323,10.9426073928577,10.384813312862,10.6855846305067,886886.429493432,0.0,1.0
2008-04-03,20.0,20.12,18.89,18.95,528700,10.937138823446,11.0027616563867,10.3301276187447,10.3629390352151,966797.639738508,0.0,1.0
2008-04-04,21.25,21.3,19.98,20.25,858900,11.6207099999114,11.64805284697,10.9262016846225,11.0738530587391,1570611.86451939,0.0,1.0
2008-04-07,21.39,21.53,21.125,21.4,665900,11.6972699716755,11.7738299434396,11.5523528822648,11.7027385410872,1217685.92453541,0.0,1.0
2008-04-08,20.48,21.26,20.43,20.71,388400,11.1996301552087,11.6261785693231,11.1722873081501,11.3254072516783,710240.5963201,0.0,1.0
2008-04-09,19.75,20.41,19.66,20.19,556200,10.8004245881529,11.1613501693266,10.7512074634474,11.0410416422687,1017085.01460669,0.0,1.0
2008-04-10,19.95,20.27,19.35,19.81,353300,10.9097959763874,11.0847901975625,10.581681811684,10.8332360046233,646055.619670162,0.0,1.0
2008-04-11,18.73,19.97,18.58,19.77,639600,10.2426305081572,10.9207331152108,10.1606019669813,10.8113617269764,1169592.90784329,0.0,1.0
2008-04-14,18.36,18.75,18.35,18.69,410600,10.0402934399234,10.2535676469806,10.0348248705117,10.2207562305103,750836.222577327,0.0,1.0
2008-04-15,18.57,18.71,18.04,18.52,461200,10.1551333975696,10.2316933693337,9.86529921874829,10.127790550511,843364.992334785,0.0,1.0
2008-04-16,19.63,19.69,18.44,18.77,424400,10.7348017552122,10.7676131716826,10.0840419952172,10.2645047858041,776071.34160209,0.0,1.0
2008-04-17,19.02,19.61,19.02,19.58,246800,10.4012190210971,10.7238646163888,10.4012190210971,10.7074589081536,451306.331544288,0.0,1.0
2008-04-18,19.45,19.88,18.99,19.19,279400,10.6363675058012,10.8715159905053,10.384813312862,10.4941847010964,510919.728660753,0.0,1.0
2008-04-21,19.69,20.0,19.33,19.33,214600,10.7676131716826,10.937138823446,10.5707446728606,10.5707446728606,392424.387153175,0.0,1.0
2008-04-22,19.59,19.99,19.13,19.56,610200,10.7129274775654,10.9316702540343,10.4613732846261,10.6965217693302,1115831.13252967,0.0,1.0
2008-04-23,19.91,20.02,19.3,19.7,800300,10.8879216987405,10.9480759622694,10.5543389646254,10.7730817410943,1463454.04025483,0.0,1.0
2008-04-24,19.34,19.84,19.01,19.84,749400,10.5762132422723,10.8496417128584,10.3957504516854,10.8496417128584,1370376.68095335,0.0,1.0
2008-04-25,19.7,19.98,19.27,19.4,822200,10.7730817410943,10.9262016846225,10.5379332563902,10.6090246587426,1503501.07696804,0.0,1.0
2008-04-28,20.09,20.55,19.67,19.67,529400,10.9863559481515,11.2379101410908,10.7566760328591,10.7566760328591,968077.682007881,0.0,1.0
2008-04-29,21.38,21.68,20.09,20.09,917300,11.6918014022638,11.8558584846155,10.9863559481515,10.9863559481515,1677403.96242128,0.0,1.0
2008-04-30,21.01,22.1,20.99,21.4,361300,11.48946433403,12.0855383999078,11.4785271952066,11.7027385410872,660684.674177272,0.0,1.0
2008-05-01,21.69,21.82,20.8,21.0,820000,11.8613270540272,11.9324184563796,11.3746243763838,11.4839957646183,1499478.08697858,0.0,1.0
2008-05-02,21.73,22.34,21.32,21.9,477100,11.8832013316741,12.2167840657892,11.6589899857934,11.9761670116734,872440.238167659,0.0,1.0
2008-05-05,22.31,22.36,21.07,21.66,1325100,12.200378357554,12.2277212046126,11.5222757505004,11.844921345792,2423120.01592113,0.0,1.0
2008-05-06,22.35,22.53,22.13,22.13,806200,12.2222526352009,12.3206868846119,12.101944108143,12.101944108143,1474242.96795382,0.0,1.0
2008-05-07,22.3,22.5,21.69,22.33,626600,12.1949097881423,12.3042811763767,11.8613270540272,12.2113154963775,1145820.69426924,0.0,1.0
2008-05-08,22.68,22.9,22.09,22.46,1526500,12.4027154257878,12.5230239528457,12.0800698304961,12.2824068987299,2791406.46313756,0.0,1.0
2008-05-09,17.89,20.04,17.73,18.98,6558400,9.78327067757244,10.9590131010929,9.69577356698487,10.3793447434502,11992898.8849273,0.0,1.0
2008-05-12,16.86,17.44,15.54,17.32,5947300,9.22000802816497,9.53718505404491,8.49815686581754,9.47156222110423,10875421.9837655,0.0,1.0
2008-05-13,16.69,16.81,16.0,16.81,1845600,9.12704234816568,9.19266518110636,8.74971105875679,9.19266518110636,3374922.87478985,0.0,1.0
2008-05-14,16.64,17.41,16.57,16.75,1485500,9.09969950110707,9.52077934580974,9.06141951522501,9.15985376463602,2716432.55878864,0.0,1.0
2008-05-15,17.52,17.72,16.5,16.61,1256200,9.58093360933869,9.69030499757315,9.02313952934295,9.0832937928719,2297127.28397866,0.0,1.0
2008-05-16,16.99,17.62,16.65,17.62,1151400,9.29109943051737,9.63561930345592,9.10516807051879,9.63561930345592,2105486.66993554,0.0,1.0
2008-05-19,16.1,16.88,15.9,16.88,1975000,8.80439675287403,9.23094516698842,8.69502536463957,9.23094516698842,3611547.83144232,0.0,1.0
2008-05-20,16.33,16.45,15.73,16.06,1109000,8.93017384934365,8.99579668228433,8.60205968464027,8.78252247522713,2027952.68104787,0.0,1.0
2008-05-21,15.89,16.37,15.42,16.37,1822700,8.68955679522784,8.95204812699055,8.43253403287686,8.95204812699055,3333047.20626325,0.0,1.0
2008-05-22,16.06,16.17,15.5,15.92,1173900,8.78252247522713,8.84267673875609,8.47628258817065,8.70596250346301,2146630.88573678,0.0,1.0
2008-05-23,16.15,16.26,15.62,15.95,1155600,8.83173959993264,8.89189386346159,8.54190542111132,8.72236821169818,2113166.92355177,0.0,1.0
2008-05-27,16.45,16.56,16.04,16.2,788000,8.99579668228433,9.05595094581328,8.77158533640369,8.85908244699125,1440961.86895015,0.0,1.0
2008-05-28,16.63,16.727,16.45,16.59,595600,9.09423093169534,9.14727605498906,8.99579668228433,9.07235665404845,1089133.1080542,0.0,1.0
2008-05-29,16.64,16.79,16.4,16.61,560400,9.09969950110707,9.18172804228291,8.96845383522571,9.0832937928719,1024765.26822292,0.0,1.0
2008-05-30,16.45,16.68,16.21,16.68,614100,8.99579668228433,9.12157377875396,8.86455101640298,9.12157377875396,1122962.79660189,0.0,1.0
2008-06-02,16.37,16.59,15.95,16.35,775500,8.95204812699055,9.07235665404845,8.72236821169818,8.9411109881671,1418103.97128279,0.0,1.0
2008-06-03,15.96,16.47,15.7114,16.4,834300,8.7278367811099,9.00673382110778,8.59188814553447,8.96845383522571,1525627.52191004,0.0,1.0
2008-06-04,13.85,15.85,13.16,15.85,6321600,7.57396863523635,8.66768251758095,7.19663734582746,8.66768251758095,11559878.8715168,0.0,1.0
2008-06-05,15.02,15.2,14.35,14.4,2635100,8.21379125640794,8.31222550581895,7.8473971058225,7.87473995288112,4818627.69146008,0.0,1.0
2008-06-06,14.61,15.04,14.5,14.95,1398700,7.9895799105273,8.22472839523139,7.92942564699835,8.17551127052588,2557707.31738652,0.0,1.0
2008-06-09,14.58,15.05,14.44,14.73,1612300,7.97317420229213,8.23019696464311,7.89661423052801,8.05520274346797,2948303.07272631,0.0,1.0
2008-06-10,14.32,14.49,14.0,14.39,1161900,7.83099139758733,7.92395707758662,7.6559971764122,7.86927138346939,2124687.30397612,0.0,1.0
2008-06-11,13.6,14.35,13.598,14.26,704900,7.43725439994328,7.8473971058225,7.43616068606093,7.79817998111699,1289002.56525757,0.0,1.0
2008-06-12,14.17,14.87,13.95,14.18,1542500,7.74896285641149,8.1317627152321,7.62865432935358,7.75443142582321,2820664.57215179,0.0,1.0
2008-06-13,14.61,14.61,14.05,14.34,601600,7.9895799105273,7.9895799105273,7.68334002347081,7.84192853641078,1100104.89893453,0.0,1.0
2008-06-16,14.83,14.88,14.435,14.53,360900,8.10988843758521,8.13723128464382,7.89387994582215,7.94583135523351,659953.221451915,0.0,1.0
2008-06-17,15.1,15.65,14.79,14.85,722500,8.25753981170173,8.55831112934649,8.08801415993831,8.12082557640865,1321186.4851732,0.0,1.0
2008-06-18,14.49,15.15,14.31,15.08,800900,7.92395707758662,8.28488265876034,7.82552282817561,8.24660267287828,1464551.21934286,0.0,1.0
2008-06-19,15.01,15.03,14.3,14.48,667300,8.20832268699622,8.21925982581966,7.82005425876389,7.9184885081749,1220246.00907416,0.0,1.0
2008-06-20,14.33,14.89,14.23,14.25,1014800,7.83645996699905,8.14269985405554,7.78177427288183,7.79271141170527,1855695.56422667,0.0,1.0
2008-06-23,14.25,14.48,14.16,14.36,670400,7.79271141170527,7.9184885081749,7.74349428699976,7.85286567523422,1225914.76769566,0.0,1.0
2008-06-24,14.32,14.6,14.0501,14.14,626500,7.83099139758733,7.98411134111558,7.68339470916493,7.73255714817632,1145637.83108791,0.0,1.0
2008-06-25,15.12,15.25,14.32,14.33,725500,8.26847695052517,8.33956835287757,7.83099139758733,7.83645996699905,1326672.38061337,0.0,1.0
2008-06-26,14.26,14.81,14.13,14.8,1138800,7.79817998111699,8.09895129876176,7.72708857876459,8.09348272935004,2082445.90908684,0.0,1.0
2008-06-27,13.93,14.77,13.9,14.26,1202100,7.61771719053013,8.07707702111487,7.60131148229497,7.79817998111699,2198198.30287434,0.0,1.0
2008-06-30,13.4,13.96,13.31,13.84,1097000,7.32788301170882,7.6341228987653,7.27866588700331,7.56850006582463,2006009.0992872,0.0,1.0
2008-07-01,13.43,13.46,12.92,13.25,565800,7.34428871994399,7.36069442817915,7.06539167994611,7.24585447053297,1034639.88001522,0.0,1.0
2008-07-02,12.68,13.36,12.68,13.31,944000,6.93414601406476,7.30600873406192,6.93414601406476,7.27866588700331,1726228.43183876,0.0,1.0
2008-07-03,13.06,13.18,12.655,12.7,435600,7.14195165171023,7.20757448465091,6.92047459053545,6.94508315288821,796552.017912038,0.0,1.0
2008-07-07,12.93,13.26,12.59,13.19,686400,7.07086024935783,7.25132303994469,6.88492888935925,7.21304305406263,1255172.87670988,0.0,1.0
2008-07-08,13.22,13.26,12.45,12.96,701100,7.2294487622978,7.25132303994469,6.80836891759513,7.087265957593,1282053.76436669,0.0,1.0
2008-07-09,13.0,13.85,12.75,13.25,731700,7.1091402352399,7.57396863523635,6.97242599994682,7.24585447053297,1338009.89785638,0.0,1.0
2008-07-10,12.7,13.24,12.52,13.02,747100,6.94508315288821,7.24038590112125,6.84664890347719,7.12007737406334,1366170.82778256,0.0,1.0
2008-07-11,12.08,12.57,11.94,12.48,842800,6.60603184936138,6.87399175053581,6.52947187759726,6.8247746258303,1541170.89232384,0.0,1.0
2008-07-14,11.86,12.28,11.67,12.2,315100,6.48572332230347,6.71540323759584,6.38182050348074,6.67165468230206,576201.884398722,0.0,1.0
2008-07-15,11.17,11.79,10.05,10.86,2007100,6.10839203289459,6.44744333642141,5.49591225878161,5.93886638113117,3670246.91265209,0.0,1.0
2008-07-16,10.95,11.15,10.71,11.15,854000,5.98808350583668,6.09745489407114,5.85683783995533,6.09745489407114,1561651.56863379,0.0,1.0
2008-07-17,10.9,11.13,10.67,11.04,911300,5.96074065877807,6.0865177552477,5.83496356230844,6.03730063054219,1666432.17154095,0.0,1.0
2008-07-18,10.79,11.04,10.72,10.77,799300,5.90058639524911,6.03730063054219,5.86230640936705,5.88964925642567,1461625.40844144,0.0,1.0
2008-07-21,10.95,11.07,10.69,10.85,470300,5.98808350583668,6.05370633877736,5.84590070113188,5.93339781171945,860005.54183662,0.0,1.0
2008-07-22,11.84,11.87,10.79,10.85,1159900,6.47478618348003,6.4911918917152,5.90058639524911,5.93339781171945,2121030.04034934,0.0,1.0
2008-07-23,12.2,13.22,11.88,11.88,1183100,6.67165468230206,7.2294487622978,6.49666046112692,6.49666046112692,2163454.29841995,0.0,1.0
2008-07-24,12.04,12.8,12.02,12.38,684700,6.58415757171449,6.99976884700544,6.57322043289104,6.77008893171307,1252064.20262712,0.0,1.0
2008-07-25,12.27,12.52,12.14,12.22,453400,6.70993466818412,6.84664890347719,6.63884326583172,6.6825918211255,829101.664190353,0.0,1.0
2008-07-28,11.78,12.43,11.72,12.2,295800,6.44197476700969,6.79743177877168,6.40916335053935,6.67165468230206,540909.290400323,0.0,1.0
2008-07-29,12.18,12.38,11.66,11.82,640400,6.66071754347861,6.77008893171307,6.37635193406901,6.46384904465658,1171055.81329401,0.0,1.0
2008-07-30,12.58,12.76,12.06,12.33,772800,6.87946031994753,6.97789456935854,6.59509471053793,6.74274608465446,1413166.66538665,0.0,1.0
2008-07-31,12.06,12.93,11.91,12.36,1242100,6.59509471053793,7.07086024935783,6.51306616936209,6.75915179288962,2271343.57540988,0.0,1.0
2008-08-01,10.7,12.16,10.62,12.16,1742000,5.85136927054361,6.64978040465516,5.80762071524982,6.64978040465516,3185476.61892279,0.0,1.0
2008-08-04,10.58,10.92,10.37,10.67,718600,5.78574643760293,5.97167779760151,5.67090647995675,5.83496356230844,1314054.82110099,0.0,1.0
2008-08-05,10.35,10.77,10.17,10.71,949400,5.6599693411333,5.88964925642567,5.56153509172229,5.85683783995533,1736103.04363106,0.0,1.0
2008-08-06,10.79,10.8,10.22,10.3,1893500,5.90058639524911,5.90605496466084,5.5888779387809,5.63262649407469,3462514.33865116,0.0,1.0
2008-08-07,11.22,11.68,10.61,10.61,2750700,6.1357348799532,6.38728907289246,5.8021521458381,5.8021521458381,5030017.5290878,0.0,1.0
2008-08-08,8.5,8.74,7.31,7.86,18578500,4.64828399996455,4.7795296658459,3.99752423996951,4.29829555761428,33973236.1450385,0.0,1.0
2008-08-11,9.17,9.17,8.1,8.51,1161200,5.01467815054999,5.01467815054999,4.42954122349563,4.65375256937627,2123407.26170675,0.0,1.0
2008-08-12,10.09,10.335,8.91,9.16,1556500,5.5177865364285,5.65176648701572,4.87249534584519,5.00920958113826,2846265.41753923,0.0,1.0
2008-08-13,9.61,9.73,9.2,9.35,1611700,5.2552952046658,5.32091803760648,5.03108385878516,5.113112399961,2947205.89363827,0.0,1.0
2008-08-14,9.81,10.14,9.41,9.5,951900,5.36466659290026,5.54512938348712,5.14592381643134,5.19514094113685,1740674.62316453,0.0,1.0
2008-08-15,10.01,10.05,9.7,9.9,715800,5.47403798113472,5.49591225878161,5.30451232937131,5.41388371760577,1308934.6520235,0.0,1.0
2008-08-18,10.03,10.44,9.78,9.99,591200,5.48497511995817,5.70918646583881,5.34826088466509,5.46310084231127,1081087.12807529,0.0,1.0
2008-08-19,9.45,9.96,9.39,9.92,564800,5.16779809407823,5.4466951340761,5.13498667760789,5.42482085642921,1032811.24820183,0.0,1.0
2008-08-20,9.56,9.79,9.39,9.5,580800,5.22795235760718,5.35372945407681,5.13498667760789,5.19514094113685,1062069.35721605,0.0,1.0
2008-08-21,9.36,9.57,9.29,9.48,330900,5.11858096937272,5.23342092701891,5.08030098349066,5.1842038023134,605094.267050261,0.0,1.0
2008-08-22,9.5,9.69,9.36,9.41,338900,5.19514094113685,5.29904375995958,5.11858096937272,5.14592381643134,619723.321557368,0.0,1.0
2008-08-25,9.24,9.48,9.19,9.46,191200,5.05295813643205,5.1842038023134,5.02561528937343,5.17326666348996,349634.402719884,0.0,1.0
2008-08-26,9.17,9.47,8.98,9.23,362300,5.01467815054999,5.17873523290168,4.91077533172725,5.04748956702033,662513.30599066,0.0,1.0
2008-08-27,9.39,9.77,9.05,9.18,581800,5.13498667760789,5.34279231525337,4.94905531760931,5.02014671996171,1063897.98902944,0.0,1.0
2008-08-28,9.26,9.5,9.18,9.41,553500,5.0638952752555,5.19514094113685,5.02014671996171,5.14592381643134,1012147.70871054,0.0,1.0
2008-08-29,9.21,9.23,8.85,9.21,784000,5.03655242819688,5.04748956702033,4.83968392937485,5.03655242819688,1433647.3416966,0.0,1.0
2008-09-02,8.9,9.46,8.78,9.36,583200,4.86702677643347,5.17326666348996,4.80140394349279,5.11858096937272,1066458.07356818,0.0,1.0
2008-09-03,8.88,9.05,8.7,8.89,666300,4.85608963761002,4.94905531760931,4.75765538819901,4.86155820702174,1218417.37726077,0.0,1.0
2008-09-04,8.34,8.83,8.15,8.83,1071700,4.56078688937698,4.82874679055141,4.45688407055424,4.82874679055141,1959744.71440847,0.0,1.0
2008-09-05,8.33,8.37,8.15,8.26,1129000,4.55531831996526,4.57719259761215,4.45688407055424,4.5170383340832,2064525.31731563,0.0,1.0
2008-09-08,7.95,8.52,7.74,8.52,1072300,4.34751268231978,4.65922113878799,4.2326727246736,4.65922113878799,1960841.89349651,0.0,1.0
2008-09-09,7.51,8.02,7.15,7.92,1397500,4.10689562820397,4.38579266820184,3.91002712938194,4.33110697408461,2555512.95921045,0.0,1.0
2008-09-10,7.54,8.03,7.51,7.63,1549800,4.12330133643914,4.39126123761357,4.10689562820397,4.17251846114465,2834013.58438952,0.0,1.0
2008-09-11,7.48,7.53,7.2,7.5,1027200,4.0904899199688,4.11783276702742,3.93736997644056,4.10142705879225,1878370.59871269,0.0,1.0
2008-09-12,7.17,7.49,7.12,7.49,1067700,3.92096426820539,4.09595848938052,3.89362142114677,4.09595848938052,1952430.18715492,0.0,1.0
2008-09-15,7.09,7.15,6.86,7.1,903300,3.8772157129116,3.91002712938194,3.75143861644198,3.88268428232333,1651803.11703385,0.0,1.0
2008-09-16,7.89,8.04,7.04,7.28,1045700,4.31470126584944,4.39672980702529,3.84987286585299,3.98111853173434,1912200.28726037,0.0,1.0
2008-09-17,7.51,7.92,7.23,7.76,735000,4.10689562820397,4.33110697408461,3.95377568467573,4.24360986349705,1344044.38284056,0.0,1.0
2008-09-18,8.8,9.15,7.61,7.68,1475200,4.81234108231624,5.00374101172654,4.1615813223212,4.19986130820326,2697597.65111074,0.0,1.0
2008-09-19,8.91,9.66,8.56,9.33,1523700,4.87249534584519,5.28263805172442,4.68109541643489,5.10217526113756,2786286.29406008,0.0,1.0
2008-09-22,8.07,8.95,8.02,8.9,327000,4.41313551526046,4.89436962349208,4.38579266820184,4.86702677643347,597962.602978045,0.0,1.0
2008-09-23,8.41,8.82,8.06,8.06,729000,4.59906687525904,4.82327822113968,4.40766694584874,4.40766694584874,1333072.59196023,0.0,1.0
2008-09-24,7.96,8.82,7.83,8.81,412600,4.35298125173151,4.82327822113968,4.28188984937911,4.81780965172796,754493.486204101,0.0,1.0
2008-09-25,7.82,8.07,7.41,7.95,586900,4.27642127996738,4.41313551526046,4.05220993408674,4.34751268231978,1073224.01127772,0.0,1.0
2008-09-26,8.23,8.52,7.66,7.66,429600,4.50063262584803,4.65922113878799,4.18892416937982,4.18892416937982,785580.227031706,0.0,1.0
2008-09-29,7.7,8.33,7.3,8.06,607400,4.21079844702671,4.55531831996526,3.99205567055779,4.40766694584874,1110710.96345218,0.0,1.0
2008-09-30,7.72,7.97,7.51,7.79,510000,4.22173558585015,4.35844982114323,4.10689562820397,4.26001557173221,932602.224828144,0.0,1.0
2008-10-01,7.4,7.73,7.07,7.67,557100,4.04674136467502,4.22720415526188,3.86627857408816,4.19439273879154,1018730.78323874,0.0,1.0
2008-10-02,6.93,7.52,6.86,7.34,492700,3.78971860232404,4.11236419761569,3.75143861644198,4.01392994820468,900966.894456522,0.0,1.0
2008-10-03,6.54,7.03,6.52,7.03,558100,3.57644439526684,3.84440429644127,3.56550725644339,3.84440429644127,1020559.41505213,0.0,1.0
2008-10-06,5.74,6.46,5.62,6.46,1086100,3.138958842329,3.53269583997306,3.07333600938832,3.53269583997306,1986077.01252127,0.0,1.0
2008-10-07,5.13,5.91,4.99,5.81,2230400,2.8053761082139,3.23192452232829,2.72881613644978,3.17723882821106,4078580.39658174,0.0,1.0
2008-10-08,5.53,5.81,4.64,5.0,1558400,3.02411888468282,3.17723882821106,2.53741620703947,2.7342847058615,2849739.81798466,0.0,1.0
2008-10-09,4.9,5.95,4.89,5.62,1112900,2.67959901174427,3.25379879997518,2.67413044233255,3.07333600938832,2035084.34512008,0.0,1.0
2008-10-10,4.88,5.3,3.57,4.5,3091700,2.66866187292082,2.89834178821319,1.95227927998511,2.46085623527535,5653580.97745328,0.0,1.0
2008-10-13,6.05,6.08,5.04,5.1,726900,3.30848449409241,3.32489020232758,2.75615898350839,2.78897039997873,1329232.46515211,0.0,1.0
2008-10-14,5.68,6.55,5.5,6.23,536000,3.10614742585866,3.58191296467856,3.00771317644765,3.40691874350343,980146.651976246,0.0,1.0
2008-10-15,5.35,5.95,5.16,5.62,464500,2.9256846352718,3.25379879997518,2.82178181644907,3.07333600938832,849399.477318967,0.0,1.0
2008-10-16,5.52,5.62,4.86,5.4,535300,3.01865031527109,3.07333600938832,2.65772473409738,2.95302748233042,978866.609706874,0.0,1.0
2008-10-17,5.29,5.73,5.0,5.29,479300,2.89287321880147,3.13349027291728,2.7342847058615,2.89287321880147,876463.228157115,0.0,1.0
2008-10-20,5.33,5.62,5.19,5.37,379400,2.91474749644836,3.07333600938832,2.83818752468424,2.93662177409525,693782.909999603,0.0,1.0
2008-10-21,5.01,5.4,5.0,5.21,310400,2.73975327527322,2.95302748233042,2.7342847058615,2.84912466350768,567607.314875796,0.0,1.0
2008-10-22,4.62,5.07,4.5,4.92,680600,2.52647906821602,2.77256469174356,2.46085623527535,2.69053615056771,1244566.81219223,0.0,1.0
2008-10-23,4.32,5.0,4.17,4.64,2078300,2.36242198586433,2.7342847058615,2.28039344468849,2.53741620703947,3800445.49776536,0.0,1.0
2008-10-24,4.12,4.4,3.97,4.07,657500,2.25305059762987,2.40617054115812,2.17102205645403,2.22570775057126,1202325.41730295,0.0,1.0
2008-10-27,3.81,4.28,3.8,4.07,275200,2.08352494586646,2.34054770821744,2.07805637645474,2.22570775057126,503239.47504452,0.0,1.0
2008-10-28,3.9,4.12,3.6,3.92,578100,2.13274207057197,2.25305059762987,1.96868498822028,2.14367920939541,1057132.0513199,0.0,1.0
2008-10-29,4.17,5.24,3.68,3.93,1790600,2.28039344468849,2.86553037174285,2.01243354351406,2.14914777880714,3274348.12505348,0.0,1.0
2008-10-30,4.47,4.6,4.125,4.32,405800,2.44445052704018,2.51554192939258,2.25578488233574,2.36242198586433,742058.78987306,0.0,1.0
2008-10-31,4.78,4.97,4.39,4.48,307500,2.61397617880359,2.71787899762633,2.4007019717464,2.4499190964519,562304.28261697,0.0,1.0
2008-11-03,4.54,4.84,4.29,4.565,392800,2.48273051292224,2.64678759527393,2.34601627762917,2.49640193645155,718286.57629901,0.0,1.0
2008-11-04,4.93,5.01,4.46,4.51,396900,2.69600471997944,2.73975327527322,2.43898195762846,2.46632480468707,725783.966733902,0.0,1.0
2008-11-05,4.71,5.27,4.68,4.76,468500,2.57569619292153,2.88193607997802,2.55929048468636,2.60303903998015,856714.004572521,0.0,1.0
2008-11-06,4.42,5.33,4.41,4.83,696900,2.41710767998156,2.91474749644836,2.41163911056984,2.64131902586221,1274373.51075046,0.0,1.0
2008-11-07,4.47,4.6,4.13,4.48,262900,2.44445052704018,2.51554192939258,2.2585191670416,2.4499190964519,480747.303739841,0.0,1.0
2008-11-10,4.44,4.76,4.41,4.58,241800,2.42804481880501,2.60303903998015,2.41163911056984,2.50460479056913,442163.172477344,0.0,1.0
2008-11-11,4.13,4.43,4.11,4.32,829500,2.2585191670416,2.42257624939329,2.24758202821815,2.36242198586433,1516850.08920577,0.0,1.0
2008-11-12,3.84,4.05,3.83,4.05,1154600,2.09993065410163,2.21477061174781,2.09446208468991,2.21477061174781,2111338.29173838,0.0,1.0
2008-11-13,4.34,4.38,3.64,3.83,539600,2.37335912468778,2.39523340233467,1.99055926586717,2.09446208468991,986729.726504444,0.0,1.0
2008-11-14,3.99,4.31,3.96,4.23,424400,2.18195919527748,2.35695341645261,2.16555348704231,2.31320486115883,776071.341602085,0.0,1.0
2008-11-17,3.8,3.95,3.77,3.94,373200,2.07805637645474,2.16008491763058,2.06165066821957,2.15461634821886,682445.392756594,0.0,1.0
2008-11-18,3.88,3.95,3.63,3.83,642600,2.12180493174852,2.16008491763058,1.98509069645545,2.09446208468991,1175078.80328346,0.0,1.0
2008-11-19,3.68,3.9,3.68,3.87,795100,2.01243354351406,2.13274207057197,2.01243354351406,2.1163363623368,1453945.15482521,0.0,1.0
2008-11-20,3.51,3.66,3.48,3.65,913200,1.91946786351477,2.00149640469062,1.9030621552796,1.99602783527889,1669906.5719864,0.0,1.0
2008-11-21,3.97,3.97,3.39,3.58,578600,2.17102205645403,2.17102205645403,1.8538450305741,1.95774784939683,1058046.3672266,0.0,1.0
2008-11-24,4.56,4.63,3.79,3.98,497200,2.49366765174569,2.53194763762775,2.07258780704302,2.17649062586575,909195.737616769,0.0,1.0
2008-11-25,4.53,4.67,4.1901,4.62,454800,2.47726194351052,2.55382191527464,2.29138526920605,2.52647906821602,831661.748729097,0.0,1.0
2008-11-26,5.31,5.32,4.35,4.39,507400,2.90381035762491,2.90927892703663,2.3788276940995,2.4007019717464,927847.782113334,0.0,1.0
2008-11-28,5.5,5.52,4.93,5.23,152100,3.00771317644765,3.01865031527109,2.69600471997944,2.86006180233113,278134.898816393,0.0,1.0
2008-12-01,4.36,5.58,4.35,5.32,566300,2.38429626351123,3.05146173174143,2.3788276940995,2.90927892703663,1035554.19592192,0.0,1.0
2008-12-02,4.69,4.72,4.24,4.45,314200,2.56475905409809,2.58116476233325,2.31867343057055,2.43351338821673,574556.115766671,0.0,1.0
2008-12-03,5.09,5.2,4.42,4.55,479200,2.78350183056701,2.84365609409596,2.41710767998156,2.48819908233396,876280.364975776,0.0,1.0
2008-12-04,5.05,5.63,4.95,5.02,472500,2.76162755292011,3.07880457880005,2.70694185880288,2.74522184468494,864028.531826075,0.0,1.0
2008-12-05,5.86,5.9,4.82,4.95,547400,3.20458167526968,3.22645595291657,2.63585045645048,2.70694185880288,1000993.05464887,0.0,1.0
2008-12-08,6.11,6.19,5.8,6.06,581900,3.34129591056275,3.38504446585654,3.17177025879934,3.31395306350414,1064080.85221078,0.0,1.0
2008-12-09,5.9,6.72,5.81,6.03,554500,3.22645595291657,3.67487864467785,3.17723882821106,3.29754735526897,1013976.34052393,0.0,1.0
2008-12-10,5.74,5.96,5.4,5.96,339200,3.138958842329,3.25926736938691,2.95302748233042,3.25926736938691,620271.911101385,0.0,1.0
2008-12-11,5.29,6.09,5.1,5.64,398500,2.89287321880147,3.3303587717393,2.78897039997873,3.08427314821177,728709.777635323,0.0,1.0
2008-12-12,5.85,5.85,5.14,5.14,334000,3.19911310585795,3.19911310585795,2.81084467762562,2.81084467762562,610763.025671765,0.0,1.0
2008-12-15,5.6,6.09,5.5,5.87,302000,3.06239887056488,3.3303587717393,3.00771317644765,3.2100502446814,552246.807643332,0.0,1.0
2008-12-16,5.9,5.97,5.57,5.71,380500,3.22645595291657,3.26473593879863,3.04599316232971,3.12255313409383,695794.40499433,0.0,1.0
2008-12-17,5.99,6.22,5.82,5.82,271800,3.27567307762208,3.4014501740917,3.18270739762278,3.18270739762278,497022.126878998,0.0,1.0
2008-12-18,5.89,6.37,5.76,6.03,587600,3.22098738350484,3.48347871526755,3.14989598115245,3.29754735526897,1074504.05354709,0.0,1.0
2008-12-19,5.85,6.37,5.73,6.28,827400,3.19911310585795,3.48347871526755,3.13349027291728,3.43426159056204,1513009.96239766,0.0,1.0
2008-12-22,5.55,6.06,5.21,5.85,305600,3.03505602350626,3.31395306350414,2.84912466350768,3.19911310585795,558829.882171531,0.0,1.0
2008-12-23,5.86,6.52,5.6001,5.61,395300,3.20458167526968,3.56550725644339,3.062453556259,3.0678674399766,722858.15583248,0.0,1.0
2008-12-24,6.34,6.36,5.85,5.85,111300,3.46707300703238,3.47801014585583,3.19911310585795,3.19911310585795,203526.720830142,0.0,1.0
2008-12-26,6.52,6.54,6.04,6.4,67500,3.56550725644339,3.57644439526684,3.30301592468069,3.49988442350272,123432.647403725,0.0,1.0
2008-12-29,6.04,6.67,5.98,6.52,188700,3.30301592468069,3.64753579761924,3.27020450821035,3.56550725644339,345062.823186413,0.0,1.0
2008-12-30,6.0,6.13,5.91,6.13,188100,3.2811416470338,3.3522330493862,3.23192452232829,3.3522330493862,343965.64409838,0.0,1.0
2008-12-31,6.53,6.75,5.91,6.02,460300,3.57097582585512,3.69128435291302,3.23192452232829,3.29207878585724,841719.223702734,0.0,1.0
2009-01-02,6.65,6.81,6.31,6.54,215100,3.63659865879579,3.72409576938336,3.45066729879721,3.57644439526684,393338.70305987,0.0,1.0
2009-01-05,6.72,6.86,6.57,6.71,800400,3.67487864467785,3.75143861644198,3.59285010350201,3.66941007526613,1463636.90343617,0.0,1.0
2009-01-06,7.28,7.8,6.74,6.86,799000,3.98111853173434,4.26548414114394,3.6858157835013,3.75143861644198,1461076.81889743,0.0,1.0
2009-01-07,7.29,7.38,7.02,7.19,459900,3.98658710114606,4.03580422585157,3.83893572702954,3.93190140702883,840987.77097738,0.0,1.0
2009-01-08,7.3,7.56,7.0,7.25,587400,3.99205567055779,4.13423847526259,3.8279985882061,3.96471282349917,1074138.32718441,0.0,1.0
2009-01-09,6.6,7.32,6.54,7.32,253000,3.60925581173718,4.00299280938123,3.57644439526684,4.00299280938123,462643.848787295,0.0,1.0
2009-01-12,6.48,6.8,6.4,6.6,442200,3.5436329787965,3.71862719997164,3.49988442350272,3.60925581173718,808620.987880403,0.0,1.0
2009-01-13,6.44,6.53,6.34,6.47,273100,3.52175870114961,3.57097582585512,3.46707300703238,3.53816440938478,499399.348236404,0.0,1.0
2009-01-14,6.14,6.39,5.96,6.31,512800,3.35770161879792,3.49441585409099,3.25926736938691,3.45066729879721,937722.393905632,0.0,1.0
2009-01-15,6.0,6.19,5.79,6.13,516800,3.2811416470338,3.38504446585654,3.16630168938762,3.3522330493862,945036.921159185,0.0,1.0
2009-01-16,6.18,6.51,5.92,6.08,442400,3.37957589644481,3.56003868703167,3.23739309174001,3.32489020232758,808986.71424308,0.0,1.0
2009-01-20,5.48,6.18,5.43,6.08,406700,2.9967760376242,3.37957589644481,2.96943319056559,3.32489020232758,743704.558505111,0.0,1.0
2009-01-21,5.6,5.78,5.41,5.6,550500,3.06239887056488,3.16083311997589,2.95849605174214,3.06239887056488,1006661.81327038,0.0,1.0
2009-01-22,6.05,6.14,5.42,5.46,767000,3.30848449409241,3.35770161879792,2.96396462115386,2.98583889880076,1402560.60086899,0.0,1.0
2009-01-23,6.05,6.42,5.7701,5.86,530900,3.30848449409241,3.51082156232616,3.15541923625829,3.20458167526968,970820.629727965,0.0,1.0
2009-01-26,6.68,6.71,6.06,6.08,636600,3.65300436703096,3.66941007526613,3.31395306350414,3.32489020232758,1164107.01240313,0.0,1.0
2009-01-27,6.98,7.02,6.53,6.7,359200,3.81706144938265,3.83893572702954,3.57097582585512,3.66394150585441,656844.547369156,0.0,1.0
2009-01-28,7.11,7.17,6.85,7.03,556200,3.88815285173505,3.92096426820539,3.74597004703025,3.84440429644127,1017085.01460669,0.0,1.0
2009-01-29,6.95,7.32,6.915,7.02,636200,3.80065574114748,4.00299280938123,3.78151574820645,3.83893572702954,1163375.55967778,0.0,1.0
2009-01-30,6.65,7.2398,6.57,7.06,520000,3.63659865879579,3.95913488269922,3.59285010350201,3.86081000467644,950888.54296203,0.0,1.0
2009-02-02,6.96,7.01,6.52,6.55,381400,3.80612431055921,3.83346715761782,3.56550725644339,3.58191296467856,697440.17362638,0.0,1.0
2009-02-03,6.89,7.0,6.8,7.0,459200,3.76784432467714,3.8279985882061,3.71862719997164,3.8279985882061,839707.728708008,0.0,1.0
2009-02-04,6.91,7.04,6.7,6.91,679300,3.77878146350059,3.84987286585299,3.66394150585441,3.77878146350059,1242189.59083482,0.0,1.0
2009-02-05,7.0,7.025,6.57,6.86,317900,3.8279985882061,3.84167001173541,3.59285010350201,3.75143861644198,581322.053476209,0.0,1.0
2009-02-06,7.0,7.045,6.81,6.97,407000,3.8279985882061,3.85260715055885,3.72409576938336,3.81159287997093,744253.148049126,0.0,1.0
2009-02-09,7.0,7.02,6.81,7.0,195400,3.8279985882061,3.83893572702954,3.72409576938336,3.8279985882061,357314.656336116,0.0,1.0
2009-02-10,6.63,7.0,6.54,6.96,353800,3.62566151997235,3.8279985882061,3.57644439526684,3.80612431055921,646969.935576857,0.0,1.0
2009-02-11,6.51,6.71,6.36,6.64,214300,3.56003868703167,3.66941007526613,3.47801014585583,3.63113008938407,391875.797609159,0.0,1.0
2009-02-12,6.24,6.46,6.03,6.39,222300,3.41238731291515,3.53269583997306,3.29754735526897,3.49441585409099,406504.852116267,0.0,1.0
2009-02-13,6.43,6.495,6.16,6.19,214600,3.51629013173789,3.55183583291409,3.36863875762137,3.38504446585654,392424.387153175,0.0,1.0
2009-02-17,6.0,6.36,5.9,6.19,203100,3.2811416470338,3.47801014585583,3.22645595291657,3.38504446585654,371395.121299208,0.0,1.0
2009-02-18,5.99,6.1,5.94,6.05,343700,3.27567307762208,3.33582734115103,3.24833023056346,3.30848449409241,628500.754261632,0.0,1.0
2009-02-19,6.02,6.2,5.99,6.1,291600,3.29207878585724,3.39051303526826,3.27567307762208,3.33582734115103,533229.036784092,0.0,1.0
2009-02-20,6.26,6.32,5.84,5.97,228900,3.4233244517386,3.45613586820893,3.19364453644623,3.26473593879863,418573.822084631,0.0,1.0
2009-02-23,6.0,6.3,5.92,6.3,343900,3.2811416470338,3.44519872938549,3.23739309174001,3.44519872938549,628866.480624311,0.0,1.0
2009-02-24,6.27,6.37,5.8,6.02,258100,3.42879302115032,3.48347871526755,3.17177025879934,3.29207878585724,471969.871035576,0.0,1.0
2009-02-25,6.02,6.4,6.01,6.22,291800,3.29207878585724,3.49988442350272,3.28661021644552,3.4014501740917,533594.76314677,0.0,1.0
2009-02-26,6.81,7.37,5.95,6.12,1164000,3.72409576938336,4.03033565643985,3.25379879997518,3.34676447997447,2128527.43078423,0.0,1.0
2009-02-27,6.62,7.07,5.53,6.57,2095900,3.62019295056062,3.86627857408816,3.02411888468282,3.59285010350201,3832629.417681,0.0,1.0
2009-03-02,6.09,6.66,6.06,6.46,353600,3.3303587717393,3.64206722820752,3.31395306350414,3.53269583997306,646604.209214181,0.0,1.0
2009-03-03,6.35,6.39,6.03,6.21,567800,3.4725415764441,3.49441585409099,3.29754735526897,3.39598160467998,1038297.143642,0.0,1.0
2009-03-04,6.86,7.02,6.4,6.48,372700,3.75143861644198,3.83893572702954,3.49988442350272,3.5436329787965,681531.0768499,0.0,1.0
2009-03-05,6.02,6.68,6.0,6.68,386400,3.29207878585724,3.65300436703096,3.2811416470338,3.65300436703096,706583.332693324,0.0,1.0
2009-03-06,6.04,6.25,5.85,6.24,254000,3.30301592468069,3.41785588232687,3.19911310585795,3.41238731291515,464472.480600683,0.0,1.0
2009-03-09,5.51,6.09,5.38,5.97,524200,3.01318174585937,3.3303587717393,2.94209034350697,3.26473593879863,958568.796578261,0.0,1.0
2009-03-10,5.86,6.0499,5.7,5.7,523800,3.20458167526968,3.3084298083983,3.11708456468211,3.11708456468211,957837.343852904,0.0,1.0
2009-03-11,5.77,5.95,5.73,5.91,311000,3.15536455056417,3.25379879997518,3.13349027291728,3.23192452232829,568704.493963829,0.0,1.0
2009-03-12,6.28,6.49,5.54,5.75,409800,3.43426159056204,3.54910154820823,3.02958745409454,3.14442741174072,749373.317126615,0.0,1.0
2009-03-13,6.78,7.11,6.49,6.49,511300,3.70769006114819,3.88815285173505,3.54910154820823,3.54910154820823,934979.446185549,0.0,1.0
2009-03-16,6.76,7.05,6.72,6.86,364600,3.69675292232475,3.85534143526471,3.67487864467785,3.75143861644198,666719.159161453,0.0,1.0
2009-03-17,7.03,7.09,6.73,6.77,330800,3.84440429644127,3.8772157129116,3.68034721408958,3.70222149173647,604911.403868921,0.0,1.0
2009-03-18,7.3,7.33,6.99,7.02,379100,3.99205567055779,4.00846137879296,3.82253001879437,3.83893572702954,693234.320455586,0.0,1.0
2009-03-19,7.38,7.53,7.19,7.37,264900,4.03580422585157,4.11783276702742,3.93190140702883,4.03033565643985,484404.567366618,0.0,1.0
2009-03-20,7.06,7.51,6.99,7.49,388700,3.86081000467644,4.10689562820397,3.82253001879437,4.09595848938052,710789.185864116,0.0,1.0
2009-03-23,7.49,7.57,7.17,7.34,586400,4.09595848938052,4.13970704467431,3.92096426820539,4.01392994820468,1072309.69537103,0.0,1.0
2009-03-24,7.33,7.515,7.26,7.28,316200,4.00846137879296,4.10962991290983,3.9701813929109,3.98111853173434,578213.379393449,0.0,1.0
2009-03-25,7.49,7.58,7.21,7.42,296000,4.09595848938052,4.14517561408603,3.94283854585228,4.05767850349846,541275.016763002,0.0,1.0
2009-03-26,7.72,8.0,7.36,7.61,442400,4.22173558585015,4.3748555293784,4.02486708702813,4.1615813223212,808986.714243081,0.0,1.0
2009-03-27,7.43,7.7,7.38,7.53,338200,4.06314707291019,4.21079844702671,4.03580422585157,4.11783276702742,618443.279287996,0.0,1.0
2009-03-30,7.06,7.46,6.895,7.37,252000,3.86081000467644,4.07955278114536,3.77057860938301,4.03033565643985,460815.216973906,0.0,1.0
2009-03-31,7.2,7.53,7.17,7.2,272600,3.93736997644056,4.11783276702742,3.92096426820539,3.93736997644056,498485.03232971,0.0,1.0
2009-04-01,7.63,7.63,6.92,7.02,233000,4.17251846114465,4.17251846114465,3.78425003291231,3.83893572702954,426071.212519524,0.0,1.0
2009-04-02,8.06,8.29,7.74,7.82,700300,4.40766694584874,4.53344404231836,4.2326727246736,4.27642127996738,1280590.85891598,0.0,1.0
2009-04-03,7.73,8.03,7.61,8.03,359500,4.22720415526188,4.39126123761357,4.1615813223212,4.39126123761357,657393.136913171,0.0,1.0
2009-04-06,7.5,7.64,7.39,7.56,222200,4.10142705879225,4.17798703055637,4.04127279526329,4.13423847526259,406321.988934928,0.0,1.0
2009-04-07,6.97,7.5,6.96,7.38,283800,3.81159287997093,4.10142705879225,3.80612431055921,4.03580422585157,518965.708639661,0.0,1.0
2009-04-08,7.36,7.47,6.9,7.0,241000,4.02486708702813,4.08502135055708,3.77331289408887,3.8279985882061,440700.267026632,0.0,1.0
2009-04-09,8.09,8.12,7.42,7.6,935000,4.4240726540839,4.44047836231907,4.05767850349846,4.15611275290948,1709770.74551827,0.0,1.0
2009-04-13,8.34,8.36,7.99,8.06,366100,4.56078688937698,4.57172402820042,4.36938695996667,4.40766694584874,669462.106881536,0.0,1.0
2009-04-14,7.9,8.18,7.77,8.17,258500,4.32016983526117,4.47328977878941,4.24907843290877,4.46782120937769,472701.323760931,0.0,1.0
2009-04-15,8.08,8.1,7.76,7.85,167000,4.41860408467218,4.42954122349563,4.24360986349705,4.29282698820255,305381.512835882,0.0,1.0
2009-04-16,8.69,8.75,7.97,8.13,381100,4.75218681878728,4.78499823525762,4.35844982114323,4.4459469317308,696891.584082364,0.0,1.0
2009-04-17,8.42,8.85,8.41,8.69,673100,4.60453544467076,4.83968392937485,4.59906687525904,4.75218681878728,1230852.07359181,0.0,1.0
2009-04-20,7.94,8.37,7.9,8.26,284900,4.34204411290806,4.57719259761215,4.32016983526117,4.5170383340832,520977.203634388,0.0,1.0
2009-04-21,8.12,8.12,7.83,7.9,150900,4.44047836231907,4.44047836231907,4.28188984937911,4.32016983526117,275940.540640327,0.0,1.0
2009-04-22,8.19,8.52,7.88,7.93,258400,4.47875834820113,4.65922113878799,4.30923269643772,4.33657554349634,472518.460579593,0.0,1.0
2009-04-23,8.19,8.36,8.13,8.22,227500,4.47875834820113,4.57172402820042,4.4459469317308,4.4951640564363,416013.737545888,0.0,1.0
2009-04-24,8.61,8.67,8.17,8.27,270400,4.7084382634935,4.74124967996384,4.46782120937769,4.52250690349492,494462.042340255,0.0,1.0
2009-04-27,8.35,8.73,8.17,8.39,330700,4.5662554587887,4.77406109643418,4.46782120937769,4.58812973643559,604728.540687583,0.0,1.0
2009-04-28,8.29,8.45,8.1501,8.24,181000,4.53344404231836,4.62094115290593,4.45693875624836,4.50610119525975,330982.358223322,0.0,1.0
2009-04-29,8.95,8.99,8.29,8.4,496200,4.89436962349208,4.91624390113897,4.53344404231836,4.59359830584732,907367.105803382,0.0,1.0
2009-04-30,8.44,8.99,8.44,8.63,360200,4.61547258349421,4.91624390113897,4.61547258349421,4.71937540231695,658673.179182544,0.0,1.0
2009-05-01,8.47,8.6,8.27,8.44,159000,4.63187829172938,4.70296969408178,4.52250690349492,4.61547258349421,290752.458328774,0.0,1.0
2009-05-04,8.59,8.65,8.32,8.55,357700,4.69750112467005,4.73031254114039,4.54984975055353,4.67562684702316,654101.599649073,0.0,1.0
2009-05-05,8.4,8.75,8.27,8.52,404400,4.59359830584732,4.78499823525762,4.52250690349492,4.65922113878799,739498.705334316,0.0,1.0
2009-05-06,8.14,8.62,8.01,8.5,299400,4.45141550114252,4.71390683290522,4.38032409879012,4.64828399996455,547492.364928522,0.0,1.0
2009-05-07,7.89,8.5,7.8,8.25,611500,4.31470126584944,4.64828399996455,4.26548414114394,4.51156976467147,1118208.35388708,0.0,1.0
2009-05-08,7.36,7.9,6.6,7.63,1783800,4.02486708702813,4.32016983526117,3.60925581173718,4.17251846114465,3261913.42872243,0.0,1.0
2009-05-11,7.07,7.17,6.77,6.97,677600,3.86627857408816,3.92096426820539,3.70222149173647,3.81159287997093,1239080.91675206,0.0,1.0
2009-05-12,6.91,7.22,6.78,7.18,491600,3.77878146350059,3.948307115264,3.70769006114819,3.92643283761711,898955.399461795,0.0,1.0
2009-05-13,6.17,6.72,6.13,6.72,690000,3.37410732703309,3.67487864467785,3.3522330493862,3.67487864467785,1261755.95123808,0.0,1.0
2009-05-14,6.36,6.53,5.91,6.22,671000,3.47801014585583,3.57097582585512,3.23192452232829,3.4014501740917,1227011.94678369,0.0,1.0
2009-05-15,6.11,6.56,6.08,6.4,340200,3.34129591056275,3.58738153409029,3.32489020232758,3.49988442350272,622100.542914774,0.0,1.0
2009-05-18,6.52,6.52,6.0,6.14,390000,3.56550725644339,3.56550725644339,3.2811416470338,3.35770161879792,713166.407221522,0.0,1.0
2009-05-19,6.13,6.5,6.1,6.44,314800,3.3522330493862,3.55457011761995,3.33582734115103,3.52175870114961,575653.294854705,0.0,1.0
2009-05-20,6.22,6.43,6.12,6.21,392400,3.4014501740917,3.51629013173789,3.34676447997447,3.39598160467998,717555.123573655,0.0,1.0
2009-05-21,6.27,6.28,6.02,6.14,415400,3.42879302115032,3.43426159056204,3.29207878585724,3.35770161879792,759613.65528159,0.0,1.0
2009-05-22,6.4,6.4,6.19,6.3,441300,3.49988442350272,3.49988442350272,3.38504446585654,3.44519872938549,806975.219248352,0.0,1.0
2009-05-26,6.8,6.82,6.21,6.31,720100,3.71862719997164,3.72956433879508,3.39598160467998,3.45066729879721,1316797.76882107,0.0,1.0
2009-05-27,7.25,7.41,6.93,7.05,1137500,3.96471282349917,4.05220993408674,3.78971860232404,3.85534143526471,2080068.68772944,0.0,1.0
2009-05-28,7.51,7.58,7.24,7.31,523000,4.10689562820397,4.14517561408603,3.95924425408745,3.99752423996951,956374.438402194,0.0,1.0
2009-05-29,7.81,7.81,7.45,7.58,555500,4.27095271055566,4.27095271055566,4.07408421173363,4.14517561408603,1015804.97233732,0.0,1.0
2009-06-01,8.24,8.37,7.67,7.91,476200,4.50610119525975,4.57719259761215,4.19439273879154,4.32563840467289,870794.469535612,0.0,1.0
2009-06-02,8.71,8.885,8.0,8.17,881900,4.76312395761073,4.85882392231588,4.3748555293784,4.46782120937769,1612670.39622733,0.0,1.0
2009-06-03,8.72,8.73,8.31,8.56,838700,4.76859252702245,4.77406109643418,4.54438118114181,4.68109541643489,1533673.50188895,0.0,1.0
2009-06-04,8.54,8.765,8.34,8.76,514100,4.67015827761144,4.79320108937521,4.56078688937698,4.79046680466934,940099.615263036,0.0,1.0
2009-06-05,8.51,8.72,8.43,8.72,426700,4.65375256937627,4.76859252702245,4.61000401408249,4.76859252702245,780277.19477288,0.0,1.0
2009-06-08,8.52,8.59,8.17,8.36,845500,4.65922113878799,4.69750112467005,4.46782120937769,4.57172402820042,1546108.19821999,0.0,1.0
2009-06-09,8.53,8.71,8.4,8.56,549300,4.66468970819972,4.76312395761073,4.59359830584732,4.68109541643489,1004467.45509431,0.0,1.0
2009-06-10,8.42,8.67,8.25,8.54,621200,4.60453544467076,4.74124967996384,4.51156976467147,4.67015827761144,1135946.08247695,0.0,1.0
2009-06-11,8.4,8.6,8.34,8.49,539400,4.59359830584732,4.70296969408178,4.56078688937698,4.64281543055282,986364.000141766,0.0,1.0
2009-06-12,8.33,8.35,8.19,8.34,245300,4.55531831996526,4.5662554587887,4.47875834820113,4.56078688937698,448563.383824203,0.0,1.0
2009-06-15,8.02,8.33,7.9,8.19,257900,4.38579266820184,4.55531831996526,4.32016983526117,4.47875834820113,471604.144672899,0.0,1.0
2009-06-16,8.59,8.9,8.36,8.89,1073300,4.69750112467005,4.86702677643347,4.57172402820042,4.86155820702174,1962670.5253099,0.0,1.0
2009-06-17,8.42,8.81,8.41,8.68,853200,4.60453544467076,4.81780965172796,4.59906687525904,4.74671824937556,1560188.66318308,0.0,1.0
2009-06-18,8.3,8.51,8.24,8.45,512600,4.53891261173009,4.65375256937627,4.50610119525975,4.62094115290593,937356.667542953,0.0,1.0
2009-06-19,8.4,8.66,8.36,8.48,415800,4.59359830584732,4.73578111055212,4.57172402820042,4.6373468611411,760345.108006945,0.0,1.0
2009-06-22,8.11,8.37,8.11,8.35,394200,4.43500979290735,4.57719259761215,4.43500979290735,4.5662554587887,720846.660837753,0.0,1.0
2009-06-23,8.27,8.43,8.01,8.21,464500,4.52250690349492,4.61000401408249,4.38032409879012,4.48969548702458,849399.477318966,0.0,1.0
2009-06-24,8.03,8.495,8.0,8.33,405600,4.39126123761357,4.64554971525869,4.3748555293784,4.55531831996526,741693.063510382,0.0,1.0
2009-06-25,8.46,8.48,7.96,8.03,210700,4.62640972231766,4.6373468611411,4.35298125173151,4.39126123761357,385292.72308096,0.0,1.0
2009-06-26,8.68,8.83,8.35,8.37,557800,4.74671824937556,4.82874679055141,4.5662554587887,4.57719259761215,1020010.82550812,0.0,1.0
2009-06-29,8.31,8.67,8.22,8.66,306200,4.54438118114181,4.74124967996384,4.4951640564363,4.73578111055212,559927.061259564,0.0,1.0
2009-06-30,8.15,8.41,8.11,8.34,188800,4.45688407055424,4.59906687525904,4.43500979290735,4.56078688937698,345245.686367752,0.0,1.0
2009-07-01,8.23,8.38,8.13,8.2,157600,4.50063262584803,4.58266116702387,4.4459469317308,4.48422691761286,288192.37379003,0.0,1.0
2009-07-02,8.15,8.26,8.05,8.09,264600,4.45688407055424,4.5170383340832,4.40219837643701,4.4240726540839,483855.977822602,0.0,1.0
2009-07-06,8.13,8.16,7.88,8.08,188500,4.4459469317308,4.46235263996597,4.30923269643772,4.41860408467218,344697.096823735,0.0,1.0
2009-07-07,7.82,8.11,7.75,8.11,165700,4.27642127996738,4.43500979290735,4.23814129408532,4.43500979290735,303004.291478478,0.0,1.0
2009-07-08,7.68,7.87,7.5101,7.85,215800,4.19986130820326,4.303764127026,4.10695031389809,4.29282698820255,394618.745329242,0.0,1.0
2009-07-09,7.82,7.9,7.52,7.66,386100,4.27642127996738,4.32016983526117,4.11236419761569,4.18892416937982,706034.743149307,0.0,1.0
2009-07-10,8.0,8.06,7.79,7.79,188400,4.3748555293784,4.40766694584874,4.26001557173221,4.26001557173221,344514.233642396,0.0,1.0
2009-07-13,8.41,8.44,7.97,8.04,364000,4.59906687525904,4.61547258349421,4.35844982114323,4.39672980702529,665621.98007342,0.0,1.0
2009-07-14,8.51,8.59,8.35,8.39,215400,4.65375256937627,4.69750112467005,4.5662554587887,4.58812973643559,393887.292603887,0.0,1.0
2009-07-15,8.83,8.83,8.5,8.67,381700,4.82874679055141,4.82874679055141,4.64828399996455,4.74124967996384,697988.763170396,0.0,1.0
2009-07-16,9.11,9.13,8.75,8.75,172500,4.98186673407965,4.9928038729031,4.78499823525762,4.78499823525762,315438.987809519,0.0,1.0
2009-07-17,8.81,9.13,8.67,9.13,220600,4.81780965172796,4.9928038729031,4.74124967996384,4.9928038729031,403396.178033507,0.0,1.0
2009-07-20,8.98,9.05,8.75,8.84,263300,4.91077533172725,4.94905531760931,4.78499823525762,4.83421535996313,481478.756465197,0.0,1.0
2009-07-21,8.74,9.04,8.62,9.04,165500,4.7795296658459,4.94358674819759,4.71390683290522,4.94358674819759,302638.565115799,0.0,1.0
2009-07-22,8.9,9.1,8.56,8.71,311800,4.86702677643347,4.97639816466793,4.68109541643489,4.76312395761073,570167.399414539,0.0,1.0
2009-07-23,8.96,9.34,8.87,8.87,359600,4.89983819290381,5.10764383054928,4.8506210681983,4.8506210681983,657576.00009451,0.0,1.0
2009-07-24,8.71,8.88,8.58,8.85,314900,4.76312395761073,4.85608963761002,4.69203255525833,4.83968392937485,575836.158036044,0.0,1.0
2009-07-27,8.81,8.88,8.67,8.67,300800,4.81780965172796,4.85608963761002,4.74124967996384,4.74124967996384,550052.449467266,0.0,1.0
2009-07-28,8.75,8.78,8.39,8.71,233200,4.78499823525762,4.80140394349279,4.58812973643559,4.76312395761073,426436.938882202,0.0,1.0
2009-07-29,8.2,8.69,8.11,8.69,402900,4.48422691761286,4.75218681878728,4.43500979290735,4.75218681878728,736755.757614233,0.0,1.0
2009-07-30,8.32,8.39,8.1,8.31,326100,4.54984975055353,4.58812973643559,4.42954122349563,4.54438118114181,596316.834345996,0.0,1.0
2009-07-31,8.29,8.38,7.99,8.25,211100,4.53344404231836,4.58266116702387,4.36938695996667,4.51156976467147,386024.175806316,0.0,1.0
2009-08-03,8.51,8.51,8.25,8.35,300600,4.65375256937627,4.65375256937627,4.51156976467147,4.5662554587887,549686.723104588,0.0,1.0
2009-08-04,9.02,9.11,8.44,8.46,423800,4.93264960937414,4.98186673407965,4.61547258349421,4.62640972231766,774974.162514054,0.0,1.0
2009-08-05,9.04,9.2799,8.9,9.02,478000,4.94358674819759,5.07477772838482,4.86702677643347,4.93264960937414,874086.006799711,0.0,1.0
2009-08-06,9.01,9.27,8.94,9.12,401600,4.92718103996242,5.06936384466722,4.88890105408036,4.98733530349137,734378.536256828,0.0,1.0
2009-08-07,11.0,11.46,9.39,9.39,1471200,6.0154263528953,6.26698054583455,5.13498667760789,5.13498667760789,2690283.12385718,0.0,1.0
2009-08-10,11.24,11.58,10.86,11.05,703200,6.14667201877665,6.33260337877523,5.93886638113117,6.04276919995391,1285893.8911748,0.0,1.0
2009-08-11,11.1,11.3999,10.8999,11.22,501200,6.07011204701253,6.2341144436701,5.96068597308395,6.1357348799532,916510.264870324,0.0,1.0
2009-08-12,11.02,11.38,10.99,11.15,652600,6.02636349171874,6.22323199054077,6.00995778348357,6.09745489407114,1193365.12141735,0.0,1.0
2009-08-13,11.11,11.38,10.94,11.13,468000,6.07558061642425,6.22323199054077,5.98261493642496,6.0865177552477,855799.688665826,0.0,1.0
2009-08-14,10.63,11.16,10.3204,11.12,398900,5.81308928466155,6.10292346348286,5.6437823756746,6.08104918583597,729441.230360679,0.0,1.0
2009-08-17,10.0,10.6,9.92,10.39,290100,5.468569411723,5.79668357642638,5.42482085642921,5.68184361878019,530486.089064008,0.0,1.0
2009-08-18,10.06,10.3,9.945,10.04,322200,5.50138082819334,5.63262649407469,5.43849227995852,5.49044368936989,589185.17027378,0.0,1.0
2009-08-19,10.45,10.63,9.75,9.94,534000,5.71465503525053,5.81308928466155,5.33185517642992,5.43575799525266,976489.388349468,0.0,1.0
2009-08-20,10.43,10.58,10.2501,10.39,240100,5.70371789642709,5.78574643760293,5.60533833271019,5.68184361878019,439054.498394583,0.0,1.0
2009-08-21,10.55,10.79,10.36,10.57,316400,5.76934072936776,5.90058639524911,5.66543791054502,5.78027786819121,578579.105756127,0.0,1.0
2009-08-24,10.34,10.85,10.28,10.66,312100,5.65450077172158,5.93339781171945,5.62168935525124,5.82949499289671,570715.988958556,0.0,1.0
2009-08-25,10.2,10.46,10.11,10.39,335100,5.57794079995746,5.72012360466226,5.52872367525195,5.68184361878019,612774.520666492,0.0,1.0
2009-08-26,10.07,10.17,9.84,10.17,181800,5.50684939760506,5.56153509172229,5.38107230113543,5.56153509172229,332445.263674032,0.0,1.0
2009-08-27,10.11,10.24,9.9,10.07,150100,5.52872367525195,5.59981507760435,5.41388371760577,5.50684939760506,274477.635189616,0.0,1.0
2009-08-28,9.79,10.2,9.7,10.2,126900,5.35372945407681,5.57794079995746,5.30451232937131,5.57794079995746,232053.377119003,0.0,1.0
2009-08-31,9.65,9.7,9.29,9.65,408100,5.27716948231269,5.30451232937131,5.08030098349066,5.27716948231269,746264.643043854,0.0,1.0
2009-09-01,9.36,10.25,9.3,9.61,315700,5.11858096937272,5.60528364701607,5.08576955290239,5.2552952046658,577299.063486755,0.0,1.0
2009-09-02,9.38,9.66,9.31,9.36,283400,5.12951810819617,5.28263805172442,5.09123812231411,5.11858096937272,518234.255914306,0.0,1.0
2009-09-03,9.64,9.75,9.3,9.48,235900,5.27170091290097,5.33185517642992,5.08576955290239,5.1842038023134,431374.244778351,0.0,1.0
2009-09-04,9.85,10.21,9.56,9.66,133500,5.38654087054715,5.58340936936918,5.22795235760718,5.28263805172442,244122.347087367,0.0,1.0
2009-09-08,10.08,10.12,9.71,9.97,224200,5.51231796701678,5.53419224466367,5.30998089878303,5.45216370348783,409979.252561706,0.0,1.0
2009-09-09,10.53,10.64,9.79,10.09,500200,5.75840359054432,5.81855785407327,5.35372945407681,5.5177865364285,914681.633056936,0.0,1.0
2009-09-10,11.3,11.34,10.33,10.49,322300,6.17948343524699,6.20135771289388,5.64903220230986,5.73652931289742,589368.033455119,0.0,1.0
2009-09-11,11.19,11.33,10.66,11.3,319000,6.11932917171803,6.19588914348216,5.82949499289671,6.17948343524699,583333.548470937,0.0,1.0
2009-09-14,11.3,11.34,10.99,11.18,214800,6.17948343524699,6.20135771289388,6.00995778348357,6.11386060230631,392790.113515853,0.0,1.0
2009-09-15,11.88,12.06,11.11,11.24,318900,6.49666046112692,6.59509471053793,6.07558061642425,6.14667201877665,583150.685289598,0.0,1.0
2009-09-16,12.32,12.35,11.89,11.89,529500,6.73727751524273,6.7536832234779,6.50212903053864,6.50212903053864,968260.54518922,0.0,1.0
2009-09-17,12.16,12.44,12.0,12.32,289000,6.64978040465516,6.80290034818341,6.5622832940676,6.73727751524273,528474.594069282,0.0,1.0
2009-09-18,12.08,12.43,11.94,12.21,692100,6.60603184936138,6.79743177877168,6.52947187759726,6.67712325171378,1265596.07804619,0.0,1.0
2009-09-21,12.09,12.3,11.8,12.0,184600,6.6115004187731,6.72634037641929,6.45291190583314,6.5622832940676,337565.43275152,0.0,1.0
2009-09-22,12.44,12.53,12.21,12.23,210400,6.80290034818341,6.85211747288891,6.67712325171378,6.68806039053723,384744.133536944,0.0,1.0
2009-09-23,12.29,12.67,12.2,12.44,294100,6.72087180700756,6.92867744465304,6.67165468230206,6.80290034818341,537800.616317563,0.0,1.0
2009-09-24,11.96,12.5,11.73,12.39,138100,6.54040901642071,6.83571176465375,6.41463191995108,6.77555750112479,252534.053428954,0.0,1.0
2009-09-25,11.74,12.09,11.69,11.88,117800,6.4201004893628,6.6115004187731,6.39275764230418,6.49666046112692,215412.827617167,0.0,1.0
2009-09-28,11.75,12.08,11.72,11.85,311200,6.42556905877452,6.60603184936138,6.40916335053935,6.48025475289175,569070.220326507,0.0,1.0
2009-09-29,11.52,11.855,11.51,11.8,174400,6.29979196230489,6.48298903759761,6.29432339289317,6.45291190583314,318913.388254958,0.0,1.0
2009-09-30,11.3,11.69,11.03,11.56,190700,6.17948343524699,6.39275764230418,6.03183206113047,6.32166623995179,348720.08681319,0.0,1.0
2009-10-01,11.1,11.21,10.89,11.17,524800,6.07011204701253,6.13026631054148,5.95527208936634,6.10839203289459,959665.975666293,0.0,1.0
2009-10-02,10.81,11.2485,10.76,11.02,404600,5.91152353407256,6.15132030277661,5.88418068701394,6.02636349171874,739864.431696994,0.0,1.0
2009-10-05,11.2,11.29,10.85,10.91,174500,6.12479774112976,6.17401486583526,5.93339781171945,5.96620922818979,319096.251436296,0.0,1.0
2009-10-06,11.89,11.89,11.3,11.32,307200,6.50212903053864,6.50212903053864,6.17948343524699,6.19042057407043,561755.693072953,0.0,1.0
2009-10-07,12.22,12.23,11.63,11.85,202600,6.6825918211255,6.68806039053723,6.35994622583385,6.48025475289175,370480.805392514,0.0,1.0
2009-10-08,12.41,12.53,11.96,12.31,601800,6.78649463994824,6.85211747288891,6.54040901642071,6.73180894583101,1100470.62529721,0.0,1.0
2009-10-09,12.55,12.55,12.23,12.31,585200,6.86305461171236,6.86305461171236,6.68806039053723,6.73180894583101,1070115.33719496,0.0,1.0
2009-10-12,12.44,12.78,12.44,12.54,161900,6.80290034818341,6.98883170818199,6.80290034818341,6.85758604230064,296055.490587601,0.0,1.0
2009-10-13,12.25,12.46,11.96,12.46,197400,6.69899752936067,6.81383748700685,6.54040901642071,6.81383748700685,360971.919962893,0.0,1.0
2009-10-14,12.38,12.48,12.18,12.44,408500,6.77008893171307,6.8247746258303,6.66071754347861,6.80290034818341,746996.095769209,0.0,1.0
2009-10-15,12.22,12.36,12.11,12.25,802500,6.6825918211255,6.75915179288962,6.62243755759655,6.69899752936067,1467477.03024429,0.0,1.0
2009-10-16,11.96,12.22,11.79,12.14,208900,6.54040901642071,6.6825918211255,6.44744333642141,6.63884326583172,382001.185816861,0.0,1.0
2009-10-19,12.1,12.22,11.77,12.05,188100,6.61696898818483,6.6825918211255,6.43650619759797,6.58962614112621,343965.64409838,0.0,1.0
2009-10-20,12.02,12.16,11.88,12.1,184300,6.57322043289104,6.64978040465516,6.49666046112692,6.61696898818483,337016.843207504,0.0,1.0
2009-10-21,11.49,12.08,11.42,11.95,506100,6.28338625406972,6.60603184936138,6.24510626818766,6.53494044700898,925470.560755929,0.0,1.0
2009-10-22,11.33,11.43,11.13,11.43,471200,6.19588914348216,6.25057483759939,6.0865177552477,6.25057483759939,861651.310468669,0.0,1.0
2009-10-23,11.13,11.76,11.09,11.41,137800,6.0865177552477,6.43103762818624,6.0646434776008,6.23963769877594,251985.463884937,0.0,1.0
2009-10-26,11.42,11.7,11.12,11.18,383500,6.24510626818766,6.39822621171591,6.08104918583597,6.11386060230631,701280.300434497,0.0,1.0
2009-10-27,11.46,11.71,11.31,11.5,284600,6.26698054583455,6.40369478112763,6.18495200465871,6.28885482348145,520428.614090372,0.0,1.0
2009-10-28,10.35,11.39,10.3,11.38,678100,5.6599693411333,6.22870055995249,5.63262649407469,6.22323199054077,1239995.23265875,0.0,1.0
2009-10-29,10.84,10.91,10.47,10.47,221800,5.92792924230773,5.96620922818979,5.72559217407398,5.72559217407398,405590.536209573,0.0,1.0
2009-10-30,10.13,10.71,10.08,10.71,279900,5.5396608140754,5.85683783995533,5.51231796701678,5.85683783995533,511834.044567446,0.0,1.0
2009-11-02,9.95,10.16,9.78,10.16,326500,5.44122656466438,5.55606652231056,5.34826088466509,5.55606652231056,597048.287071351,0.0,1.0
2009-11-03,9.93,9.93,9.71,9.87,189700,5.43028942584094,5.43028942584094,5.30998089878303,5.3974780093706,346891.454999801,0.0,1.0
2009-11-04,9.64,10.24,9.63,10.02,216200,5.27170091290097,5.59981507760435,5.26623234348925,5.47950655054644,395350.198054597,0.0,1.0
2009-11-05,10.35,10.37,9.71,9.76,173100,5.6599693411333,5.67090647995675,5.30998089878303,5.33732374584164,316536.166897552,0.0,1.0
2009-11-06,10.37,10.43,10.08,10.19,156900,5.67090647995675,5.70371789642709,5.51231796701678,5.57247223054573,286912.331520658,0.0,1.0
2009-11-09,8.64,10.54,8.52,10.1,2287800,4.72484397172867,5.76387215995604,4.65922113878799,5.52325510584023,4183543.86267025,0.0,1.0
2009-11-10,8.25,8.825,7.84,8.51,2079800,4.51156976467147,4.82601250584554,4.28735841879083,4.65375256937627,3803188.44548544,0.0,1.0
2009-11-11,8.5,8.58,8.15,8.25,531300,4.64828399996455,4.69203255525833,4.45688407055424,4.51156976467147,971552.082453319,0.0,1.0
2009-11-12,8.16,8.62,8.15,8.32,822600,4.46235263996597,4.71390683290522,4.45688407055424,4.54984975055353,1504232.52969339,0.0,1.0
2009-11-13,8.1,8.33,7.94,8.27,723600,4.42954122349563,4.55531831996526,4.34204411290806,4.52250690349492,1323197.98016793,0.0,1.0
2009-11-16,8.48,8.61,8.11,8.11,700800,4.6373468611411,4.7084382634935,4.43500979290735,4.43500979290735,1281505.17482267,0.0,1.0
2009-11-17,8.48,8.63,8.41,8.48,726800,4.6373468611411,4.71937540231695,4.59906687525904,4.6373468611411,1329049.60197077,0.0,1.0
2009-11-18,8.42,8.61,8.2,8.51,310000,4.60453544467076,4.7084382634935,4.48422691761286,4.65375256937627,566875.862150441,0.0,1.0
2009-11-19,8.16,8.485,8.07,8.36,492100,4.46235263996597,4.64008114584696,4.41313551526046,4.57172402820042,899869.715368488,0.0,1.0
2009-11-20,8.13,8.18,8.05,8.08,266300,4.4459469317308,4.47328977878941,4.40219837643701,4.41860408467218,486964.651905362,0.0,1.0
2009-11-23,8.46,8.79,8.42,8.5,708100,4.62640972231766,4.80687251290451,4.60453544467076,4.64828399996455,1294854.18706041,0.0,1.0
2009-11-24,8.39,8.54,8.23,8.46,227400,4.58812973643559,4.67015827761144,4.50063262584803,4.62640972231766,415830.874364549,0.0,1.0
2009-11-25,8.49,8.58,8.35,8.48,175300,4.64281543055282,4.69203255525833,4.5662554587887,4.6373468611411,320559.156887007,0.0,1.0
2009-11-27,8.25,8.41,8.12,8.13,161500,4.51156976467147,4.59906687525904,4.44047836231907,4.4459469317308,295324.037862246,0.0,1.0
2009-11-30,8.51,8.53,8.1,8.2,602400,4.65375256937627,4.66468970819972,4.42954122349563,4.48422691761286,1101567.80438524,0.0,1.0
2009-12-01,8.65,8.71,8.48,8.58,1002000,4.73031254114039,4.76312395761073,4.6373468611411,4.69203255525833,1832289.0770153,0.0,1.0
2009-12-02,9.11,9.16,8.65,8.65,938900,4.98186673407965,5.00920958113826,4.73031254114039,4.73031254114039,1716902.40959048,0.0,1.0
2009-12-03,9.1,9.52,9.065,9.16,617700,4.97639816466793,5.20607807996029,4.9572581717269,5.00920958113826,1129545.87113009,0.0,1.0
2009-12-04,9.28,9.48,9.0,9.35,313700,5.07483241407894,5.1842038023134,4.9217124705507,5.113112399961,573641.799859978,0.0,1.0
2009-12-07,9.37,9.38,9.17,9.25,166200,5.12404953878445,5.12951810819617,5.01467815054999,5.05842670584377,303918.607385171,0.0,1.0
2009-12-08,9.25,9.36,9.031,9.24,251500,5.05842670584377,5.11858096937272,4.93866503572704,5.05295813643205,459900.901067212,0.0,1.0
2009-12-09,9.15,9.25,8.98,9.23,187800,5.00374101172654,5.05842670584377,4.91077533172725,5.04748956702033,343417.054554364,0.0,1.0
2009-12-10,9.21,9.28,9.09,9.18,312400,5.03655242819688,5.07483241407894,4.9709295952562,5.02014671996171,571264.578502573,0.0,1.0
2009-12-11,9.27,9.36,9.06,9.3,99100,5.06936384466722,5.11858096937272,4.95452388702104,5.08576955290239,181217.412706802,0.0,1.0
2009-12-14,9.39,9.4,9.2,9.31,134200,5.13498667760789,5.14045524701962,5.03108385878516,5.09123812231411,245402.389356739,0.0,1.0
2009-12-15,9.33,9.57,9.26,9.35,117800,5.10217526113756,5.23342092701891,5.0638952752555,5.113112399961,215412.827617167,0.0,1.0
2009-12-16,9.42,9.52,9.19,9.45,305100,5.15139238584306,5.20607807996029,5.02561528937343,5.16779809407823,557915.566264837,0.0,1.0
2009-12-17,9.14,9.42,9.05,9.37,145100,4.99827244231482,5.15139238584306,4.94905531760931,5.12404953878445,265334.476122674,0.0,1.0
2009-12-18,9.16,9.28,9.03,9.27,412700,5.00920958113826,5.07483241407894,4.93811817878587,5.06936384466722,754676.349385442,0.0,1.0
2009-12-21,9.41,9.55,9.16,9.23,123600,5.14592381643134,5.22248378819546,5.00920958113826,5.04748956702033,226018.892134821,0.0,1.0
2009-12-22,9.68,9.74,9.36,9.44,144400,5.29357519054786,5.3263866070182,5.11858096937272,5.16232952466651,264054.433853302,0.0,1.0
2009-12-23,10.12,10.13,9.66,9.71,134100,5.53419224466367,5.5396608140754,5.28263805172442,5.30998089878303,245219.5261754,0.0,1.0
2009-12-24,10.11,10.3,9.96,10.13,121000,5.52872367525195,5.63262649407469,5.4466951340761,5.5396608140754,221264.449420011,0.0,1.0
2009-12-28,10.31,10.34,10.13,10.17,166500,5.63809506348641,5.65450077172158,5.5396608140754,5.56153509172229,304467.196929188,0.0,1.0
2009-12-29,10.08,10.3,9.95,10.3,246900,5.51231796701678,5.63262649407469,5.44122656466438,5.63262649407469,451489.194725625,0.0,1.0
2009-12-30,9.98,10.1,9.87,10.06,212600,5.45763227289955,5.52325510584023,5.3974780093706,5.50138082819334,388767.123526399,0.0,1.0
2009-12-31,9.86,10.01,9.82,10.0,216200,5.39200943995887,5.47403798113472,5.37013516231198,5.468569411723,395350.198054598,0.0,1.0
2010-01-04,9.93,10.04,9.81,9.94,460400,5.43028942584094,5.49044368936989,5.36466659290026,5.43575799525266,841902.086884073,0.0,1.0
2010-01-05,10.04,10.33,9.84,9.94,560600,5.49044368936989,5.64903220230986,5.38107230113543,5.43575799525266,1025130.9945856,0.0,1.0
2010-01-06,10.52,10.66,10.08,10.08,504500,5.75293502113259,5.82949499289671,5.51231796701678,5.51231796701678,922544.749854507,0.0,1.0
2010-01-07,10.43,10.66,10.15,10.52,184500,5.70371789642709,5.82949499289671,5.55059795289884,5.75293502113259,337382.569570181,0.0,1.0
2010-01-08,10.72,10.77,10.42,10.42,347500,5.86230640936705,5.88964925642567,5.69824932701536,5.69824932701536,635449.55515251,0.0,1.0
2010-01-11,11.1,11.19,10.735,10.79,803500,6.07011204701253,6.11932917171803,5.87050926348464,5.90058639524911,1469305.66205767,0.0,1.0
2010-01-12,11.14,11.29,10.97,11.03,496000,6.09198632465942,6.17401486583526,5.99902064466013,6.03183206113047,907001.379440704,0.0,1.0
2010-01-13,11.35,11.53,11.2,11.2,680400,6.2068262823056,6.30526053171662,6.12479774112976,6.12479774112976,1244201.08582955,0.0,1.0
2010-01-14,11.87,12.2,11.75,11.93,938800,6.4911918917152,6.67165468230206,6.42556905877452,6.52400330818554,1716719.54640914,0.0,1.0
2010-01-15,11.62,11.93,11.5,11.93,405200,6.35447765642212,6.52400330818554,6.28885482348145,6.52400330818554,740961.610785027,0.0,1.0
2010-01-19,11.9,11.93,11.65,11.68,266800,6.50759759995037,6.52400330818554,6.37088336465729,6.38728907289246,487878.967812056,0.0,1.0
2010-01-20,11.73,11.99,11.56,11.86,242700,6.41463191995108,6.55681472465587,6.32166623995179,6.48572332230347,443808.941109393,0.0,1.0
2010-01-21,11.5,11.86,11.48,11.79,421600,6.28885482348145,6.48572332230347,6.277917684658,6.44744333642141,770951.172524598,0.0,1.0
2010-01-22,11.49,11.955,11.41,11.5,956300,6.28338625406972,6.53767473171484,6.23963769877594,6.28885482348145,1748720.60314344,0.0,1.0
2010-01-25,11.5,11.89,11.12,11.86,624000,6.28885482348145,6.50212903053864,6.08104918583597,6.48572332230347,1141066.25155443,0.0,1.0
2010-01-26,10.92,11.53,10.9,11.49,495600,5.97167779760151,6.30526053171662,5.96074065877807,6.28338625406972,906269.92671535,0.0,1.0
2010-01-27,10.9,11.04,10.81,10.91,325000,5.96074065877807,6.03730063054219,5.91152353407256,5.96620922818979,594305.339351268,0.0,1.0
2010-01-28,11.0,11.2475,10.86,10.98,551700,6.0154263528953,6.15077344583544,5.93886638113117,6.00448921407185,1008856.17144644,0.0,1.0
2010-01-29,10.92,11.29,10.84,11.04,395600,5.97167779760151,6.17401486583526,5.92792924230773,6.03730063054219,723406.745376498,0.0,1.0
2010-02-01,10.94,11.17,10.84,10.99,708900,5.98261493642496,6.10839203289459,5.92792924230773,6.00995778348357,1296317.09251112,0.0,1.0
2010-02-02,11.16,11.24,10.87,11.01,487800,6.10292346348286,6.14667201877665,5.9443349505429,6.02089492230702,892006.598570919,0.0,1.0
2010-02-03,11.25,11.37,11.06,11.19,261000,6.15214058818837,6.21776342112905,6.04823776936563,6.11932917171803,477272.903294403,0.0,1.0
2010-02-04,10.97,11.23,10.9,11.19,444100,5.99902064466013,6.14120344936493,5.96074065877807,6.11932917171803,812095.38832584,0.0,1.0
2010-02-05,10.76,11.1,10.46,11.0,329600,5.88418068701394,6.07011204701253,5.72012360466226,6.0154263528953,602717.045692856,0.0,1.0
2010-02-08,10.76,10.8198,10.58,10.72,308600,5.88418068701394,5.91688273209605,5.78574643760293,5.86230640936705,564315.777611697,0.0,1.0
2010-02-09,10.82,11.05,10.76,10.9,413400,5.91699210348428,6.04276919995391,5.88418068701394,5.96074065877807,755956.391654813,0.0,1.0
2010-02-10,10.78,10.91,10.62,10.76,263400,5.89511782583739,5.96620922818979,5.80762071524982,5.88418068701394,481661.619646535,0.0,1.0
2010-02-11,11.16,11.19,10.69,10.78,289600,6.10292346348286,6.11932917171803,5.84590070113188,5.89511782583739,529571.773157315,0.0,1.0
2010-02-12,11.12,11.18,10.77,11.01,174000,6.08104918583597,6.11386060230631,5.88964925642567,6.02089492230702,318181.935529602,0.0,1.0
2010-02-16,11.21,11.24,11.0,11.19,170600,6.13026631054148,6.14667201877665,6.0154263528953,6.11932917171803,311964.587364081,0.0,1.0
2010-02-17,11.45,11.58,11.24,11.28,234800,6.26151197642283,6.33260337877523,6.14667201877665,6.16854629642354,429362.749783624,0.0,1.0
2010-02-18,11.24,11.42,11.13,11.4,223600,6.14667201877665,6.24510626818766,6.0865177552477,6.23416912936422,408882.073473672,0.0,1.0
2010-02-19,11.11,11.32,11.08,11.24,210400,6.07558061642425,6.19042057407043,6.05917490818908,6.14667201877665,384744.133536944,0.0,1.0
2010-02-22,10.94,11.24,10.94,11.14,206700,5.98261493642496,6.14667201877665,5.98261493642496,6.09198632465942,377978.195827406,0.0,1.0
2010-02-23,10.54,11.0,10.5,10.95,1755600,5.76387215995604,6.0154263528953,5.74199788230915,5.98808350583668,3210346.01158488,0.0,1.0
2010-02-24,10.12,10.66,9.99,10.54,957600,5.53419224466367,5.82949499289671,5.46310084231127,5.76387215995604,1751097.82450084,0.0,1.0
2010-02-25,10.02,10.36,9.975,10.01,1025900,5.47950655054644,5.66543791054502,5.45489798819369,5.47403798113472,1875993.37735528,0.0,1.0
2010-02-26,9.85,10.26,9.78,10.05,517500,5.38654087054715,5.61075221642779,5.34826088466509,5.49591225878161,946316.963428558,0.0,1.0
2010-03-01,10.05,10.32,9.9,9.93,1287000,5.49591225878161,5.64356363289813,5.41388371760577,5.43028942584094,2353449.14383102,0.0,1.0
2010-03-02,10.57,10.57,10.01,10.03,775000,5.78027786819121,5.78027786819121,5.47403798113472,5.48497511995817,1417189.6553761,0.0,1.0
2010-03-03,10.52,10.77,10.37,10.62,404500,5.75293502113259,5.88964925642567,5.67090647995675,5.80762071524982,739681.568515656,0.0,1.0
2010-03-04,10.73,10.73,10.05,10.58,274200,5.86777497877878,5.86777497877878,5.49591225878161,5.78574643760293,501410.843231131,0.0,1.0
2010-03-05,11.42,11.5,10.74,10.74,771000,6.24510626818766,6.28885482348145,5.8732435481905,5.8732435481905,1409875.12812255,0.0,1.0
2010-03-08,11.46,11.6,11.44,11.48,449800,6.26698054583455,6.34354051759868,6.25604340701111,6.277917684658,822518.589662156,0.0,1.0
2010-03-09,11.39,11.46,11.2101,11.4,463200,6.22870055995249,6.26698054583455,6.1303209962356,6.23416912936422,847022.255961562,0.0,1.0
2010-03-10,11.44,11.54,11.3001,11.37,198900,6.25604340701111,6.31072910112834,6.1795381209411,6.21776342112905,363714.867682976,0.0,1.0
2010-03-11,11.43,11.61,11.15,11.33,299600,6.25057483759939,6.3490090870104,6.09745489407114,6.19588914348216,547858.091291199,0.0,1.0
2010-03-12,11.2,11.53,11.12,11.53,207900,6.12479774112976,6.30526053171662,6.08104918583597,6.30526053171662,380172.554003472,0.0,1.0
2010-03-15,11.35,11.36,11.08,11.16,135700,6.2068262823056,6.21229485171732,6.05917490818908,6.10292346348286,248145.337076822,0.0,1.0
2010-03-16,11.4,11.425,11.21,11.36,143800,6.23416912936422,6.24784055289352,6.13026631054148,6.21229485171732,262957.254765269,0.0,1.0
2010-03-17,11.44,11.52,11.23,11.46,122600,6.25604340701111,6.29979196230489,6.14120344936493,6.26698054583455,224190.260321432,0.0,1.0
2010-03-18,11.47,11.52,11.31,11.48,152600,6.27244911524628,6.29979196230489,6.18495200465871,6.277917684658,279049.214723088,0.0,1.0
2010-03-19,11.23,11.49,11.0201,11.49,278700,6.14120344936493,6.28338625406972,6.02641817741286,6.28338625406972,509639.686391379,0.0,1.0
2010-03-22,11.3,11.42,11.01,11.17,127400,6.17948343524699,6.24510626818766,6.02089492230702,6.10839203289459,232967.693025697,0.0,1.0
2010-03-23,11.42,11.49,11.0,11.33,144300,6.24510626818766,6.28338625406972,6.0154263528953,6.19588914348216,263871.570671963,0.0,1.0
2010-03-24,11.25,11.41,11.21,11.37,209300,6.15214058818837,6.23963769877594,6.13026631054148,6.21776342112905,382732.638542217,0.0,1.0
2010-03-25,10.99,11.35,10.97,11.28,151600,6.00995778348357,6.2068262823056,5.99902064466013,6.16854629642354,277220.582909699,0.0,1.0
2010-03-26,10.84,11.18,10.75,11.07,207400,5.92792924230773,6.11386060230631,5.87871211760222,6.05370633877736,379258.238096778,0.0,1.0
2010-03-29,10.85,10.94,10.73,10.9,145700,5.93339781171945,5.98261493642496,5.86777497877878,5.96074065877807,266431.655210707,0.0,1.0
2010-03-30,10.76,10.9999,10.66,10.87,114200,5.88418068701394,6.01537166720118,5.82949499289671,5.9443349505429,208829.753088969,0.0,1.0
2010-03-31,10.41,10.69,10.37,10.69,220800,5.69278075760364,5.84590070113188,5.67090647995675,5.84590070113188,403761.904396185,0.0,1.0
2010-04-01,10.05,10.43,9.88,10.43,2273000,5.49591225878161,5.70371789642709,5.40294657878232,5.70371789642709,4156480.1118321,0.0,1.0
2010-04-05,10.17,10.26,10.0131,10.06,332300,5.56153509172229,5.61075221642779,5.47573323765235,5.50138082819334,607654.351589004,0.0,1.0
2010-04-06,10.13,10.26,10.09,10.14,213000,5.5396608140754,5.61075221642779,5.5177865364285,5.54512938348712,389498.576251754,0.0,1.0
2010-04-07,10.26,10.4,10.14,10.14,403100,5.61075221642779,5.68731218819192,5.54512938348712,5.54512938348712,737121.483976912,0.0,1.0
2010-04-08,10.015,10.4,9.86,10.19,402200,5.47677226584058,5.68731218819192,5.39200943995887,5.57247223054573,735475.715344862,0.0,1.0
2010-04-09,10.065,10.13,9.96,10.03,454000,5.5041151128992,5.5396608140754,5.4466951340761,5.48497511995817,830198.843278386,0.0,1.0
2010-04-12,10.06,10.13,10.01,10.03,413000,5.50138082819334,5.5396608140754,5.47403798113472,5.48497511995817,755224.938929457,0.0,1.0
2010-04-13,10.02,10.13,9.96,10.03,283400,5.47950655054644,5.5396608140754,5.4466951340761,5.48497511995817,518234.255914306,0.0,1.0
2010-04-14,10.2,10.385,10.03,10.05,240000,5.57794079995746,5.67910933407433,5.48497511995817,5.49591225878161,438871.635213244,0.0,1.0
2010-04-15,10.18,10.24,10.03,10.22,219500,5.56700366113401,5.59981507760435,5.48497511995817,5.5888779387809,401384.683038779,0.0,1.0
2010-04-16,9.89,10.17,9.83,10.17,285400,5.40841514819404,5.56153509172229,5.37560373172371,5.56153509172229,521891.519541083,0.0,1.0
2010-04-19,9.98,10.05,9.86,9.87,174000,5.45763227289955,5.49591225878161,5.39200943995887,5.3974780093706,318181.935529602,0.0,1.0
2010-04-20,10.2,10.22,10.01,10.01,382100,5.57794079995746,5.5888779387809,5.47403798113472,5.47403798113472,698720.215895752,0.0,1.0
2010-04-21,10.25,10.32,10.18,10.24,172400,5.60528364701607,5.64356363289813,5.56700366113401,5.59981507760435,315256.12462818,0.0,1.0
2010-04-22,10.25,10.3,9.88,10.11,309900,5.60528364701607,5.63262649407469,5.40294657878232,5.52872367525195,566692.998969102,0.0,1.0
2010-04-23,10.27,10.41,10.12,10.23,282600,5.61622078583952,5.69278075760364,5.53419224466367,5.59434650819263,516771.350463595,0.0,1.0
2010-04-26,10.35,10.52,10.24,10.24,271600,5.6599693411333,5.75293502113259,5.59981507760435,5.59981507760435,496656.400516321,0.0,1.0
2010-04-27,10.08,10.3518,10.03,10.32,186900,5.51231796701678,5.66095368362741,5.48497511995817,5.64356363289813,341771.285922314,0.0,1.0
2010-04-28,10.25,10.27,9.9801,10.13,144000,5.60528364701607,5.61622078583952,5.45768695859367,5.5396608140754,263322.981127947,0.0,1.0
2010-04-29,10.41,10.44,10.25,10.32,224100,5.69278075760364,5.70918646583881,5.60528364701607,5.64356363289813,409796.389380367,0.0,1.0
2010-04-30,10.19,10.48,10.19,10.38,210000,5.57247223054573,5.7310607434857,5.57247223054573,5.67637504936847,384012.680811589,0.0,1.0
2010-05-03,10.48,10.49,10.11,10.23,211800,5.7310607434857,5.73652931289742,5.52872367525195,5.59434650819263,387304.218075688,0.0,1.0
2010-05-04,10.08,10.35,9.89,10.3,266200,5.51231796701678,5.6599693411333,5.40841514819404,5.63262649407469,486781.788724023,0.0,1.0
2010-05-05,9.91,10.1,9.79,9.99,346500,5.41935228701749,5.52325510584023,5.35372945407681,5.46310084231127,633620.923339121,0.0,1.0
2010-05-06,9.5,10.07,9.0,9.8,834000,5.19514094113685,5.50684939760506,4.9217124705507,5.35919802348854,1525078.93236602,0.0,1.0
2010-05-07,9.18,9.5,8.98,9.49,898800,5.02014671996171,5.19514094113685,4.91077533172725,5.18967237172512,1643574.2738736,0.0,1.0
2010-05-10,9.64,9.77,9.435,9.44,763900,5.27170091290097,5.34279231525337,5.15959523996065,5.16232952466651,1396891.84224749,0.0,1.0
2010-05-11,9.39,9.66,9.35,9.51,360000,5.13498667760789,5.28263805172442,5.113112399961,5.20060951054857,658307.452819867,0.0,1.0
2010-05-12,9.61,9.63,9.39,9.39,473700,5.2552952046658,5.26623234348925,5.13498667760789,5.13498667760789,866222.89000214,0.0,1.0
2010-05-13,9.85,9.9,9.55,9.55,192100,5.38654087054715,5.41388371760577,5.22248378819546,5.22248378819546,351280.171351934,0.0,1.0
2010-05-14,9.71,9.8,9.61,9.76,294300,5.30998089878303,5.35919802348854,5.2552952046658,5.33732374584164,538166.342680241,0.0,1.0
2010-05-17,9.87,10.15,9.61,9.81,304600,5.3974780093706,5.55059795289884,5.2552952046658,5.36466659290026,557001.250358142,0.0,1.0
2010-05-18,9.66,10.06,9.62,10.0,496800,5.28263805172442,5.50138082819334,5.26076377407752,5.468569411723,908464.284891415,0.0,1.0
2010-05-19,9.38,9.72,9.32,9.6,829100,5.12951810819617,5.31544946819475,5.09670669172583,5.24982663525408,1516118.63648042,0.0,1.0
2010-05-20,8.99,9.315,8.84,9.11,736700,4.91624390113897,5.09397240701997,4.83421535996313,4.98186673407965,1347153.05692332,0.0,1.0
2010-05-21,8.86,9.15,8.69,8.81,479300,4.84515249878658,5.00374101172654,4.75218681878728,4.81780965172796,876463.228157115,0.0,1.0
2010-05-24,8.81,9.05,8.79,8.88,273200,4.81780965172796,4.94905531760931,4.80687251290451,4.85608963761002,499582.211417743,0.0,1.0
2010-05-25,8.76,8.8,8.46,8.62,192400,4.79046680466934,4.81234108231624,4.62640972231766,4.71390683290522,351828.760895951,0.0,1.0
2010-05-26,8.9,9.09,8.81,8.81,306000,4.86702677643347,4.9709295952562,4.81780965172796,4.81780965172796,559561.334896886,0.0,1.0
2010-05-27,9.18,9.21,9.01,9.15,301900,5.02014671996171,5.03655242819688,4.92718103996242,5.00374101172654,552063.944461993,0.0,1.0
2010-05-28,9.05,9.3,8.9701,9.14,164700,4.94905531760931,5.08576955290239,4.90536144800965,4.99827244231482,301175.659665089,0.0,1.0
2010-06-01,8.93,9.23,8.92,8.96,363900,4.88343248466864,5.04748956702033,4.87796391525691,4.89983819290381,665439.116892081,0.0,1.0
2010-06-02,9.04,9.06,8.81,8.94,197900,4.94358674819759,4.95452388702104,4.81780965172796,4.88890105408036,361886.235869587,0.0,1.0
2010-06-03,9.15,9.2575,8.54,9.03,156600,5.00374101172654,5.06252813290256,4.67015827761144,4.93811817878587,286363.741976642,0.0,1.0
2010-06-04,8.53,9.06,8.53,8.9,196900,4.66468970819972,4.95452388702104,4.66468970819972,4.86702677643347,360057.604056199,0.0,1.0
2010-06-07,8.33,8.73,8.29,8.62,292100,4.55531831996526,4.77406109643418,4.53344404231836,4.71390683290522,534143.352690785,0.0,1.0
2010-06-08,8.27,8.55,8.02,8.35,425900,4.52250690349492,4.67562684702316,4.38579266820184,4.5662554587887,778814.289322169,0.0,1.0
2010-06-09,8.16,8.45,8.08,8.4,329500,4.46235263996597,4.62094115290593,4.41860408467218,4.59359830584732,602534.182511516,0.0,1.0
2010-06-10,8.11,8.38,7.98,8.34,324600,4.43500979290735,4.58266116702387,4.36391839055495,4.56078688937698,593573.886625913,0.0,1.0
2010-06-11,8.14,8.14,7.92,7.99,288900,4.45141550114252,4.45141550114252,4.33110697408461,4.36938695996667,528291.730887942,0.0,1.0
2010-06-14,8.41,8.45,8.17,8.24,335700,4.59906687525904,4.62094115290593,4.46782120937769,4.50610119525975,613871.699754525,0.0,1.0
2010-06-15,8.61,8.66,8.3,8.47,487200,4.7084382634935,4.73578111055212,4.53891261173009,4.63187829172938,890909.419482886,0.0,1.0
2010-06-16,8.69,8.76,8.41,8.52,141100,4.75218681878728,4.79046680466934,4.59906687525904,4.65922113878799,258019.94886912,0.0,1.0
2010-06-17,8.63,8.79,8.53,8.77,146500,4.71937540231695,4.80687251290451,4.66468970819972,4.79593537408107,267894.560661418,0.0,1.0
2010-06-18,8.66,8.79,8.51,8.7,243200,4.73578111055212,4.80687251290451,4.65375256937627,4.75765538819901,444723.257016087,0.0,1.0
2010-06-21,8.55,8.86,8.52,8.82,117800,4.67562684702316,4.84515249878658,4.65922113878799,4.82327822113968,215412.827617167,0.0,1.0
2010-06-22,8.43,8.75,8.42,8.61,83000,4.61000401408249,4.78499823525762,4.60453544467076,4.7084382634935,151776.440511247,0.0,1.0
2010-06-23,8.51,8.53,8.26,8.4,138500,4.65375256937627,4.66468970819972,4.5170383340832,4.59359830584732,253265.50615431,0.0,1.0
2010-06-24,8.35,8.61,8.3,8.42,164200,4.5662554587887,4.7084382634935,4.53891261173009,4.60453544467076,300261.343758395,0.0,1.0
2010-06-25,8.19,8.39,8.08,8.37,411200,4.47875834820113,4.58812973643559,4.41860408467218,4.57719259761215,751933.401665359,0.0,1.0
2010-06-28,8.15,8.3,8.03,8.21,164200,4.45688407055424,4.53891261173009,4.39126123761357,4.48969548702458,300261.343758395,0.0,1.0
2010-06-29,7.78,8.07,7.72,7.99,224100,4.25454700232049,4.41313551526046,4.22173558585015,4.36938695996667,409796.389380367,0.0,1.0
2010-06-30,7.58,7.87,7.58,7.76,156000,4.14517561408603,4.303764127026,4.14517561408603,4.24360986349705,285266.562888609,0.0,1.0
2010-07-01,7.25,7.6,7.17,7.57,697800,3.96471282349917,4.15611275290948,3.92096426820539,4.13970704467431,1276019.27938251,0.0,1.0
2010-07-02,7.03,7.32,6.98,7.32,458600,3.84440429644127,4.00299280938123,3.81706144938265,4.00299280938123,838610.549619973,0.0,1.0
2010-07-06,7.07,7.26,6.9765,7.17,234900,3.86627857408816,3.9701813929109,3.81514745008855,3.92096426820539,429545.612964963,0.0,1.0
2010-07-07,7.15,7.2,7.02,7.12,325900,3.91002712938194,3.93736997644056,3.83893572702954,3.89362142114677,595951.107983318,0.0,1.0
2010-07-08,7.57,7.63,7.22,7.22,299400,4.13970704467431,4.17251846114465,3.948307115264,3.948307115264,547492.364928522,0.0,1.0
2010-07-09,7.64,7.66,7.32,7.58,194300,4.17798703055637,4.18892416937982,4.00299280938123,4.14517561408603,355303.161341389,0.0,1.0
2010-07-12,7.89,7.97,7.6,7.63,312200,4.31470126584944,4.35844982114323,4.15611275290948,4.17251846114465,570898.852139896,0.0,1.0
2010-07-13,8.34,8.35,7.98,8.0,428600,4.56078688937698,4.5662554587887,4.36391839055495,4.3748555293784,783751.595218318,0.0,1.0
2010-07-14,8.18,8.33,8.06,8.33,288500,4.47328977878941,4.55531831996526,4.40766694584874,4.55531831996526,527560.278162587,0.0,1.0
2010-07-15,8.08,8.21,7.94,8.21,161600,4.41860408467218,4.48969548702458,4.34204411290806,4.48969548702458,295506.901043584,0.0,1.0
2010-07-16,7.8,8.08,7.76,7.99,297700,4.26548414114394,4.41860408467218,4.24360986349705,4.36938695996667,544383.690845761,0.0,1.0
2010-07-19,7.69,7.98,7.6,7.81,208800,4.20532987761499,4.36391839055495,4.15611275290948,4.27095271055566,381818.322635522,0.0,1.0
2010-07-20,7.61,7.64,7.46,7.57,202400,4.1615813223212,4.17798703055637,4.07955278114536,4.13970704467431,370115.079029836,0.0,1.0
2010-07-21,7.65,7.79,7.5,7.65,333900,4.18345559996809,4.26001557173221,4.10142705879225,4.18345559996809,610580.162490426,0.0,1.0
2010-07-22,8.15,8.15,7.65,7.75,191300,4.45688407055424,4.45688407055424,4.18345559996809,4.23814129408532,349817.265901223,0.0,1.0
2010-07-23,8.3,8.32,7.93,8.08,127300,4.53891261173009,4.54984975055353,4.33657554349634,4.41860408467218,232784.829844358,0.0,1.0
2010-07-26,8.65,8.65,8.26,8.35,189000,4.73031254114039,4.73031254114039,4.5170383340832,4.5662554587887,345611.41273043,0.0,1.0
2010-07-27,8.67,8.78,8.55,8.66,249000,4.74124967996384,4.80140394349279,4.67562684702316,4.73578111055212,455329.321533741,0.0,1.0
2010-07-28,8.57,8.64,8.545,8.62,191900,4.68656398584661,4.72484397172867,4.6728925623173,4.71390683290522,350914.444989256,0.0,1.0
2010-07-29,8.59,8.67,8.405,8.63,181500,4.69750112467005,4.74124967996384,4.59633259055318,4.71937540231695,331896.674130016,0.0,1.0
2010-07-30,8.62,8.68,8.42,8.44,276100,4.71390683290522,4.74671824937556,4.60453544467076,4.61547258349421,504885.24367657,0.0,1.0
2010-08-02,8.65,8.93,8.64,8.75,224400,4.73031254114039,4.88343248466864,4.72484397172867,4.78499823525762,410344.978924383,0.0,1.0
2010-08-03,8.7,8.86,8.51,8.63,217100,4.75765538819901,4.84515249878658,4.65375256937627,4.71937540231695,396995.966686647,0.0,1.0
2010-08-04,9.0,9.01,8.62,8.73,279000,4.9217124705507,4.92718103996242,4.71390683290522,4.77406109643418,510188.275935396,0.0,1.0
2010-08-05,9.0,9.27,8.85,9.16,315100,4.9217124705507,5.06936384466722,4.83968392937485,5.00920958113826,576201.884398721,0.0,1.0
2010-08-06,8.95,9.38,8.85,9.38,168700,4.89436962349208,5.12951810819617,4.83968392937485,5.12951810819617,308490.186918643,0.0,1.0
2010-08-09,9.06,9.27,8.92,9.05,130800,4.95452388702104,5.06936384466722,4.87796391525691,4.94905531760931,239185.041191218,0.0,1.0
2010-08-10,8.7,9.07,8.57,9.02,178000,4.75765538819901,4.95999245643276,4.68656398584661,4.93264960937414,325496.462783156,0.0,1.0
2010-08-11,8.41,8.645,8.23,8.53,368100,4.59906687525904,4.72757825643453,4.50063262584803,4.66468970819972,673119.370508313,0.0,1.0
2010-08-12,8.7,8.72,8.2,8.26,465500,4.75765538819901,4.76859252702245,4.48422691761286,4.5170383340832,851228.109132354,0.0,1.0
2010-08-13,8.46,8.64,8.36,8.64,195500,4.62640972231766,4.72484397172867,4.57172402820042,4.72484397172867,357497.519517455,0.0,1.0
2010-08-16,8.58,8.63,8.39,8.39,122700,4.69203255525833,4.71937540231695,4.58812973643559,4.58812973643559,224373.123502771,0.0,1.0
2010-08-17,8.76,8.79,8.57,8.7,101600,4.79046680466934,4.80687251290451,4.68656398584661,4.75765538819901,185788.992240274,0.0,1.0
2010-08-18,8.58,8.77,8.49,8.77,119800,4.69203255525833,4.79593537408107,4.64281543055282,4.79593537408107,219070.091243944,0.0,1.0
2010-08-19,8.42,8.5597,8.42,8.52,548500,4.60453544467076,4.68093135935253,4.60453544467076,4.65922113878799,1003004.5496436,0.0,1.0
2010-08-20,8.3,8.52,8.255,8.4,202100,4.53891261173009,4.65922113878799,4.51430404937733,4.59359830584732,369566.489485819,0.0,1.0
2010-08-23,8.38,8.52,8.35,8.35,177800,4.58266116702387,4.65922113878799,4.5662554587887,4.5662554587887,325130.736420478,0.0,1.0
2010-08-24,8.38,8.49,8.23,8.23,95600,4.58266116702387,4.64281543055282,4.50063262584803,4.50063262584803,174817.201359942,0.0,1.0
2010-08-25,8.37,8.4,7.96,8.3,298000,4.57719259761215,4.59359830584732,4.35298125173151,4.53891261173009,544932.280389778,0.0,1.0
2010-08-26,8.7,8.82,8.39,8.39,165300,4.75765538819901,4.82327822113968,4.58812973643559,4.58812973643559,302272.838753122,0.0,1.0
2010-08-27,9.08,9.1,8.7,8.83,242600,4.96546102584448,4.97639816466793,4.75765538819901,4.82874679055141,443626.077928054,0.0,1.0
2010-08-30,8.73,9.14,8.73,9.01,109400,4.77406109643418,4.99827244231482,4.77406109643418,4.92718103996242,200052.320384704,0.0,1.0
2010-08-31,8.72,8.8,8.51,8.71,111900,4.76859252702245,4.81234108231624,4.65375256937627,4.76312395761073,204623.899918175,0.0,1.0
2010-09-01,9.22,9.22,8.7,8.84,137600,5.0420209976086,5.0420209976086,4.75765538819901,4.83421535996313,251619.73752226,0.0,1.0
2010-09-02,9.12,9.2302,9.03,9.16,77800,4.98733530349137,5.04759893840856,4.93811817878587,5.00920958113826,142267.555081627,0.0,1.0
2010-09-03,9.47,9.51,9.13,9.23,131600,5.17873523290168,5.20060951054857,4.9928038729031,5.04748956702033,240647.946641929,0.0,1.0
2010-09-07,8.88,9.45,8.86,9.45,108500,4.85608963761002,5.16779809407823,4.84515249878658,5.16779809407823,198406.551752654,0.0,1.0
2010-09-08,8.71,8.97,8.65,8.94,165600,4.76312395761073,4.90530676231553,4.73031254114039,4.88890105408036,302821.428297138,0.0,1.0
2010-09-09,8.7,8.86,8.65,8.86,55000,4.75765538819901,4.84515249878658,4.73031254114039,4.84515249878658,100574.749736368,0.0,1.0
2010-09-10,8.76,8.8,8.59,8.71,96500,4.79046680466934,4.81234108231624,4.69750112467005,4.76312395761073,176462.969991992,0.0,1.0
2010-09-13,8.77,8.87,8.64,8.85,180500,4.79593537408107,4.8506210681983,4.72484397172867,4.83968392937485,330068.042316627,0.0,1.0
2010-09-14,8.66,8.76,8.54,8.76,137600,4.73578111055212,4.79046680466934,4.67015827761144,4.79046680466934,251619.73752226,0.0,1.0
2010-09-15,8.8,8.85,8.6,8.66,263100,4.81234108231624,4.83968392937485,4.70296969408178,4.73578111055212,481113.030102519,0.0,1.0
2010-09-16,8.71,8.81,8.59,8.8,83400,4.76312395761073,4.81780965172796,4.69750112467005,4.81234108231624,152507.893236602,0.0,1.0
2010-09-17,8.78,9.09,8.55,8.82,369800,4.80140394349279,4.9709295952562,4.67562684702316,4.82327822113968,676228.044591074,0.0,1.0
2010-09-20,9.29,9.35,8.82,8.84,313900,5.08030098349066,5.113112399961,4.82327822113968,4.83421535996313,574007.526222656,0.0,1.0
2010-09-21,9.3,9.52,9.15,9.31,198500,5.08576955290239,5.20607807996029,5.00374101172654,5.09123812231411,362983.41495762,0.0,1.0
2010-09-22,9.17,9.33,8.61,9.29,79300,5.01467815054999,5.10217526113756,4.7084382634935,5.08030098349066,145010.502801709,0.0,1.0
2010-09-23,9.07,9.33,8.98,9.1,85000,4.95999245643276,5.10217526113756,4.91077533172725,4.97639816466793,155433.704138024,0.0,1.0
2010-09-24,9.21,9.26,9.05,9.21,181000,5.03655242819688,5.0638952752555,4.94905531760931,5.03655242819688,330982.358223322,0.0,1.0
2010-09-27,9.25,9.29,9.11,9.24,82700,5.05842670584377,5.08030098349066,4.98186673407965,5.05295813643205,151227.85096723,0.0,1.0
2010-09-28,9.43,9.46,9.0,9.3,82200,5.15686095525479,5.17326666348996,4.9217124705507,5.08576955290239,150313.535060536,0.0,1.0
2010-09-29,9.24,9.39,9.17,9.37,121900,5.05295813643205,5.13498667760789,5.01467815054999,5.12404953878445,222910.21805206,0.0,1.0
2010-09-30,9.47,9.5,9.12,9.35,197700,5.17873523290168,5.19514094113685,4.98733530349137,5.113112399961,361520.50950691,0.0,1.0
2010-10-01,9.51,9.53,9.32,9.5,97600,5.20060951054857,5.21154664937202,5.09670669172583,5.19514094113685,178474.464986719,0.0,1.0
2010-10-04,9.33,9.51,9.18,9.47,95900,5.10217526113756,5.20060951054857,5.02014671996171,5.17873523290168,175365.790903959,0.0,1.0
2010-10-05,9.69,9.76,9.38,9.46,212200,5.29904375995958,5.33732374584164,5.12951810819617,5.17326666348996,388035.670801044,0.0,1.0
2010-10-06,9.56,9.66,9.31,9.66,194900,5.22795235760718,5.28263805172442,5.09123812231411,5.28263805172442,356400.340429422,0.0,1.0
2010-10-07,9.71,9.79,9.52,9.65,96900,5.30998089878303,5.35372945407681,5.20607807996029,5.27716948231269,177194.422717347,0.0,1.0
2010-10-08,9.83,9.88,9.52,9.74,92800,5.37560373172371,5.40294657878232,5.20607807996029,5.3263866070182,169697.032282454,0.0,1.0
2010-10-11,9.9,10.0,9.76,9.82,110700,5.41388371760577,5.468569411723,5.33732374584164,5.37013516231198,202429.541742109,0.0,1.0
2010-10-12,9.81,9.83,9.51,9.83,113400,5.36466659290026,5.37560373172371,5.20060951054857,5.37560373172371,207366.847638258,0.0,1.0
2010-10-13,10.3,10.36,9.76,9.85,290500,5.63262649407469,5.66543791054502,5.33732374584164,5.38654087054715,531217.541789364,0.0,1.0
2010-10-14,10.26,10.44,10.131,10.25,136500,5.61075221642779,5.70918646583881,5.54020767101657,5.60528364701607,249608.242527533,0.0,1.0
2010-10-15,10.09,10.41,10.0725,10.4,199400,5.5177865364285,5.69278075760364,5.50821653995799,5.68731218819192,364629.183589671,0.0,1.0
2010-10-18,10.53,10.53,10.11,10.14,111200,5.75840359054432,5.75840359054432,5.52872367525195,5.54512938348712,203343.857648803,0.0,1.0
2010-10-19,10.4,10.57,10.28,10.35,181200,5.68731218819192,5.78027786819121,5.62168935525124,5.6599693411333,331348.084585999,0.0,1.0
2010-10-20,10.89,10.96,10.4,10.46,284800,5.95527208936634,5.99355207524841,5.68731218819192,5.72012360466226,520794.34045305,0.0,1.0
2010-10-21,11.08,11.15,10.89,10.96,391200,6.05917490818908,6.09745489407114,5.95527208936634,5.99355207524841,715360.765397588,0.0,1.0
2010-10-22,11.15,11.22,10.95,11.15,201500,6.09745489407114,6.1357348799532,5.98808350583668,6.09745489407114,368469.310397786,0.0,1.0
2010-10-25,11.3,11.48,11.2,11.2,110000,6.17948343524699,6.277917684658,6.12479774112976,6.12479774112976,201149.499472737,0.0,1.0
2010-10-26,11.42,11.45,11.175,11.21,255900,6.24510626818766,6.26151197642283,6.11112631760045,6.13026631054148,467946.881046122,0.0,1.0
2010-10-27,11.29,11.52,10.85,11.33,233800,6.17401486583526,6.29979196230489,5.93339781171945,6.19588914348216,427534.117970236,0.0,1.0
2010-10-28,10.82,11.43,10.8,11.43,117200,5.91699210348428,6.25057483759939,5.90605496466084,6.25057483759939,214315.648529134,0.0,1.0
2010-10-29,10.85,10.91,10.73,10.77,165200,5.93339781171945,5.96620922818979,5.86777497877878,5.88964925642567,302089.975571783,0.0,1.0
2010-11-01,10.51,10.94,10.43,10.94,168700,5.74746645172087,5.98261493642496,5.70371789642709,5.98261493642496,308490.186918643,0.0,1.0
2010-11-02,10.75,10.81,10.5,10.65,188400,5.87871211760222,5.91152353407256,5.74199788230915,5.82402642348499,344514.233642397,0.0,1.0
2010-11-03,10.83,10.91,10.64,10.79,92200,5.92246067289601,5.96620922818979,5.81855785407327,5.90058639524911,168599.853194421,0.0,1.0
2010-11-04,11.6,11.93,11.04,11.04,873000,6.34354051759868,6.52400330818554,6.03730063054219,6.03730063054219,1596395.57308817,0.0,1.0
2010-11-05,11.64,11.875,11.4401,11.59,287900,6.36541479524557,6.49392617642106,6.25609809270523,6.33807194818695,526463.099074554,0.0,1.0
2010-11-08,11.81,11.88,11.56,11.56,296500,6.45838047524486,6.49666046112692,6.32166623995179,6.32166623995179,542189.332669695,0.0,1.0
2010-11-09,11.62,11.98,11.5,11.51,198600,6.35447765642212,6.55134615524415,6.28885482348145,6.29432339289317,363166.27813896,0.0,1.0
2010-11-10,12.02,12.07,11.63,11.68,306900,6.57322043289104,6.60056327994966,6.35994622583385,6.38728907289246,561207.103528936,0.0,1.0
2010-11-11,11.74,11.96,11.74,11.85,65300,6.4201004893628,6.54040901642071,6.4201004893628,6.48025475289175,119409.65741427,0.0,1.0
2010-11-12,11.5,11.74,11.34,11.6,92200,6.28885482348145,6.4201004893628,6.20135771289388,6.34354051759868,168599.853194421,0.0,1.0
2010-11-15,11.57,11.77,11.41,11.62,89100,6.32713480936351,6.43650619759797,6.23963769877594,6.35447765642212,162931.094572917,0.0,1.0
2010-11-16,11.52,11.58,11.38,11.45,195800,6.29979196230489,6.33260337877523,6.22323199054077,6.26151197642283,358046.109061472,0.0,1.0
2010-11-17,11.67,11.76,11.56,11.56,216000,6.38182050348074,6.43103762818624,6.32166623995179,6.32166623995179,394984.47169192,0.0,1.0
2010-11-18,11.81,12.05,11.7,11.8,237200,6.45838047524486,6.58962614112621,6.39822621171591,6.45291190583314,433751.466135756,0.0,1.0
2010-11-19,12.0,12.04,11.635,11.77,388200,6.5622832940676,6.58415757171449,6.36268051053971,6.43650619759797,709874.869957422,0.0,1.0
2010-11-22,11.95,12.04,11.76,11.93,115500,6.53494044700898,6.58415757171449,6.43103762818624,6.52400330818554,211206.974446374,0.0,1.0
2010-11-23,11.83,11.95,11.57,11.8,113400,6.46931761406831,6.53494044700898,6.32713480936351,6.45291190583314,207366.847638258,0.0,1.0
2010-11-24,12.02,12.09,11.92,11.96,188800,6.57322043289104,6.6115004187731,6.51853473877381,6.54040901642071,345245.686367752,0.0,1.0
2010-11-26,12.03,12.14,11.86,12.0,89800,6.57868900230276,6.63884326583172,6.48572332230347,6.5622832940676,164211.136842289,0.0,1.0
2010-11-29,12.18,12.19,11.9,11.95,153000,6.66071754347861,6.66618611289033,6.50759759995037,6.53494044700898,279780.667448443,0.0,1.0
2010-11-30,12.12,12.15,11.91,12.01,237800,6.62790612700827,6.64431183524344,6.51306616936209,6.56775186347932,434848.645223789,0.0,1.0
2010-12-01,12.26,12.47,12.19,12.26,193900,6.70446609877239,6.81930605641858,6.66618611289033,6.70446609877239,354571.708616034,0.0,1.0
2010-12-02,12.41,12.46,12.24,12.3,122800,6.78649463994824,6.81383748700685,6.69352895994895,6.72634037641929,224555.98668411,0.0,1.0
2010-12-03,12.49,12.5,12.21,12.38,132400,6.83024319524202,6.83571176465375,6.67712325171378,6.77008893171307,242110.85209264,0.0,1.0
2010-12-06,12.35,12.481,12.28,12.46,363600,6.7536832234779,6.82532148277147,6.71540323759584,6.81383748700685,664890.527348065,0.0,1.0
2010-12-07,11.99,12.5,11.91,12.17,262400,6.55681472465587,6.83571176465375,6.51306616936209,6.65524897406689,479832.987833147,0.0,1.0
2010-12-08,12.24,12.31,11.95,12.0,148900,6.69352895994895,6.73180894583101,6.53494044700898,6.5622832940676,272283.27701355,0.0,1.0
2010-12-09,12.09,12.35,12.0,12.35,193900,6.6115004187731,6.7536832234779,6.5622832940676,6.7536832234779,354571.708616034,0.0,1.0
2010-12-10,12.03,12.23,11.97,12.11,251000,6.57868900230276,6.68806039053723,6.54587758583243,6.62243755759655,458986.585160518,0.0,1.0
2010-12-13,11.97,12.11,11.95,12.11,77800,6.54587758583243,6.62243755759655,6.53494044700898,6.62243755759655,142267.555081627,0.0,1.0
2010-12-14,12.24,12.26,11.95,12.04,113200,6.69352895994895,6.70446609877239,6.53494044700898,6.58415757171449,207001.12127558,0.0,1.0
2010-12-15,12.48,12.49,12.14,12.25,199100,6.8247746258303,6.83024319524202,6.63884326583172,6.69899752936067,364080.594045654,0.0,1.0
2010-12-16,12.57,12.57,12.29,12.53,223500,6.87399175053581,6.87399175053581,6.72087180700756,6.85211747288891,408699.210292333,0.0,1.0
2010-12-17,12.51,12.61,12.3,12.59,271000,6.84118033406547,6.8958660281827,6.72634037641929,6.88492888935925,495559.221428288,0.0,1.0
2010-12-20,12.63,12.77,12.4239,12.61,243600,6.90680316700615,6.98336313877027,6.79409595143053,6.8958660281827,445454.709741442,0.0,1.0
2010-12-21,13.0,13.14,12.74,12.74,283700,7.1091402352399,7.18570020700402,6.9669574305351,6.9669574305351,518782.845458322,0.0,1.0
2010-12-22,13.49,13.58,12.98,13.02,222300,7.37710013641432,7.42631726111983,7.09820309641645,7.12007737406334,406504.852116267,0.0,1.0
2010-12-23,13.65,13.69,13.34,13.45,116600,7.46459724700189,7.48647152464878,7.29507159523848,7.35522585876743,213218.469441101,0.0,1.0
2010-12-27,13.82,13.87,13.38,13.56,82500,7.55756292700118,7.5849057740598,7.31694587288537,7.41538012229638,150862.124604553,0.0,1.0
2010-12-28,13.85,13.98,13.64,13.84,137300,7.57396863523635,7.64506003758875,7.45912867759017,7.56850006582463,251071.147978243,0.0,1.0
2010-12-29,14.21,14.43,13.86,13.88,210500,7.77083713405838,7.89114566111628,7.57943720464807,7.59037434347152,384926.996718283,0.0,1.0
2010-12-30,14.29,14.43,14.16,14.23,96900,7.81458568935216,7.89114566111628,7.74349428699976,7.78177427288183,177194.422717347,0.0,1.0
2010-12-31,14.14,14.32,14.11,14.29,171600,7.73255714817632,7.83099139758733,7.71615143994115,7.81458568935216,313793.219177469,0.0,1.0
2011-01-03,14.1,14.46,13.96,14.23,239900,7.71068287052943,7.90755136935145,7.6341228987653,7.78177427288183,438688.772031905,0.0,1.0
2011-01-04,13.91,14.35,13.63,14.24,535000,7.60678005170669,7.8473971058225,7.45366010817845,7.78724284229355,978318.020162857,0.0,1.0
2011-01-05,14.56,14.58,13.95,13.95,443400,7.96223706346868,7.97317420229213,7.62865432935358,7.62865432935358,810815.346056469,0.0,1.0
2011-01-06,13.91,14.69,13.76,14.55,272200,7.60678005170669,8.03332846582108,7.52475151053084,7.95676849405696,497753.579604354,0.0,1.0
2011-01-07,13.74,14.24,13.47,13.96,460200,7.5138143717074,7.78724284229355,7.36616299759088,7.6341228987653,841536.360521395,0.0,1.0
2011-01-10,14.13,14.18,13.6,13.72,662200,7.72708857876459,7.75443142582321,7.43725439994328,7.50287723288395,1210919.98682588,0.0,1.0
2011-01-11,14.37,14.49,14.12,14.16,239000,7.85833424464595,7.92395707758662,7.72162000935287,7.74349428699976,437043.003399855,0.0,1.0
2011-01-12,14.78,14.89,14.4,14.48,270400,8.08254559052659,8.14269985405554,7.87473995288112,7.9184885081749,494462.042340255,0.0,1.0
2011-01-13,14.78,14.99,14.64,14.71,369200,8.08254559052659,8.19738554817277,8.00598561876247,8.04426560464453,675130.86550304,0.0,1.0
2011-01-14,15.17,15.24,14.64,14.8,442000,8.29581979758379,8.33409978346585,8.00598561876247,8.09348272935004,808255.261517724,0.0,1.0
2011-01-18,15.17,15.22,15.0,15.18,215600,8.29581979758379,8.3231626446424,8.2028541175845,8.30128836699551,394253.018966564,0.0,1.0
2011-01-19,14.9,15.24,14.84,15.2,340200,8.14816842346726,8.33409978346585,8.11535700699693,8.31222550581895,622100.542914774,0.0,1.0
2011-01-20,14.51,14.81,14.23,14.78,308200,7.93489421641007,8.09895129876176,7.78177427288183,8.08254559052659,563584.324886341,0.0,1.0
2011-01-21,14.03,14.67,14.01,14.65,238000,7.67240288464736,8.02239132699764,7.66146574582392,8.01145418817419,435214.371586467,0.0,1.0
2011-01-24,13.94,14.13,13.91,14.07,163600,7.62318575994186,7.72708857876459,7.60678005170669,7.69427716229426,299164.164670361,0.0,1.0
2011-01-25,13.86,14.06,13.53,13.83,217000,7.57943720464807,7.68880859288253,7.39897441406121,7.56303149641291,396813.103505308,0.0,1.0
2011-01-26,14.05,14.29,13.695,13.92,245700,7.68334002347081,7.81458568935216,7.48920580935464,7.61224862111841,449294.836549559,0.0,1.0
2011-01-27,13.81,14.07,13.59,14.07,207500,7.55209435758946,7.69427716229426,7.43178583053155,7.69427716229426,379441.101278117,0.0,1.0
2011-01-28,13.28,13.84,13.21,13.84,215500,7.26226017876814,7.56850006582463,7.22398019288608,7.56850006582463,394070.155785225,0.0,1.0
2011-01-31,13.64,13.67,13.16,13.36,325900,7.45912867759017,7.47553438582534,7.19663734582746,7.30600873406192,595951.107983317,0.0,1.0
2011-02-01,13.91,14.05,13.7,13.72,158000,7.60678005170669,7.68334002347081,7.49194009406051,7.50287723288395,288923.826515386,0.0,1.0
2011-02-02,13.63,13.94,13.57,13.83,175500,7.45366010817845,7.62318575994186,7.42084869170811,7.56303149641291,320924.883249685,0.0,1.0
2011-02-03,13.37,13.75,13.24,13.65,183800,7.31147730347365,7.51928294111912,7.24038590112125,7.46459724700189,336102.527300809,0.0,1.0
2011-02-04,13.29,13.56,13.1,13.42,236400,7.26772874817986,7.41538012229638,7.16382592935713,7.33882015053226,432288.560685046,0.0,1.0
2011-02-07,13.31,13.67,13.23,13.34,122600,7.27866588700331,7.47553438582534,7.23491733170953,7.29507159523848,224190.260321432,0.0,1.0
2011-02-08,13.94,14.04,13.12,13.27,161600,7.62318575994186,7.67787145405909,7.17476306818057,7.25679160935642,295506.901043584,0.0,1.0
2011-02-09,13.7,14.3,13.53,14.14,193800,7.49194009406051,7.82005425876389,7.39897441406121,7.73255714817632,354388.845434694,0.0,1.0
2011-02-10,13.86,13.99,13.5,13.55,111900,7.57943720464807,7.65052860700047,7.38256870582605,7.40991155288466,204623.899918175,0.0,1.0
2011-02-11,14.09,14.18,13.68,13.77,121200,7.7052143011177,7.75443142582321,7.48100295523706,7.53022007994257,221630.175782688,0.0,1.0
2011-02-14,14.15,14.34,13.89,14.06,301700,7.73802571758804,7.84192853641078,7.59584291288324,7.68880859288253,551698.218099316,0.0,1.0
2011-02-15,14.36,14.39,14.05,14.1,134400,7.85286567523422,7.86927138346939,7.68334002347081,7.71068287052943,245768.115719417,0.0,1.0
2011-02-16,14.46,14.51,14.28,14.47,138700,7.90755136935145,7.93489421641007,7.80911711994044,7.91301993876318,253631.232516987,0.0,1.0
2011-02-17,14.56,14.61,14.26,14.45,128700,7.96223706346868,7.9895799105273,7.79817998111699,7.90208279993973,235344.914383102,0.0,1.0
2011-02-18,14.57,14.7,14.4,14.68,159800,7.96770563288041,8.03879703523281,7.87473995288112,8.02785989640936,292215.363779485,0.0,1.0
2011-02-22,14.05,14.53,13.97,14.37,283300,7.68334002347081,7.94583135523351,7.63959146817703,7.85833424464595,518051.392732967,0.0,1.0
2011-02-23,13.86,14.13,13.52,14.05,268900,7.57943720464807,7.72708857876459,7.39350584464949,7.68334002347081,491719.094620173,0.0,1.0
2011-02-24,14.67,15.575,14.49,15.41,443900,8.02239132699764,8.51729685875857,7.92395707758662,8.42706546346514,811729.661963162,0.0,1.0
2011-02-25,14.73,15.06,14.62,14.82,297200,8.05520274346797,8.23566553405483,7.99504847993902,8.10441986817348,543469.374939068,0.0,1.0
2011-02-28,14.74,14.87,14.47,14.8,479000,8.0606713128797,8.1317627152321,7.91301993876318,8.09348272935004,875914.638613099,0.0,1.0
2011-03-01,14.25,14.87,14.19,14.76,297400,7.79271141170527,8.1317627152321,7.75989999523493,8.07160845170314,543835.101301745,0.0,1.0
2011-03-02,14.44,14.52,13.93,14.21,200200,7.89661423052801,7.94036278582179,7.61771719053013,7.77083713405838,366092.089040381,0.0,1.0
2011-03-03,15.12,15.28,14.47,14.62,280700,8.26847695052517,8.35597406111274,7.91301993876318,7.99504847993902,513296.950018157,0.0,1.0
2011-03-04,15.51,16.14,15.3,15.8,488700,8.48175115758237,8.82627103052092,8.36691119993618,8.64033967052234,893652.367202968,0.0,1.0
2011-03-07,14.81,15.87,14.5,15.6,241600,8.09895129876176,8.6786196564044,7.92942564699835,8.53096828228787,441797.446114666,0.0,1.0
2011-03-08,14.985,15.12,14.23,14.78,200800,8.19465126346691,8.26847695052517,7.78177427288183,8.08254559052659,367189.268128414,0.0,1.0
2011-03-09,14.91,15.01,14.56,14.91,136300,8.15363699287899,8.20832268699622,7.96223706346868,8.15363699287899,249242.516164855,0.0,1.0
2011-03-10,14.57,14.7,14.27,14.66,295800,7.96770563288041,8.03879703523281,7.80364855052872,8.01692275758591,540909.290400323,0.0,1.0
2011-03-11,14.45,14.62,14.08,14.32,267400,7.90208279993973,7.99504847993902,7.69974573170598,7.83099139758733,488976.14690009,0.0,1.0
2011-03-14,14.39,14.46,13.96,14.21,163400,7.86927138346939,7.90755136935145,7.6341228987653,7.77083713405838,298798.438307684,0.0,1.0
2011-03-15,14.16,14.22,13.8,13.92,137000,7.74349428699976,7.7763057034701,7.54662578817774,7.61224862111841,250522.558434227,0.0,1.0
2011-03-16,13.9,14.15,13.715,14.09,234300,7.60131148229497,7.73802571758804,7.50014294817809,7.7052143011177,428448.433876929,0.0,1.0
2011-03-17,13.62,14.17,13.57,14.14,219600,7.44819153876672,7.74896285641149,7.42084869170811,7.73255714817632,401567.546220118,0.0,1.0
2011-03-18,13.83,13.89,13.56,13.83,249400,7.56303149641291,7.59584291288324,7.41538012229638,7.56303149641291,456060.774259096,0.0,1.0
2011-03-21,14.18,14.35,13.93,14.06,128500,7.75443142582321,7.8473971058225,7.61771719053013,7.68880859288253,234979.188020424,0.0,1.0
2011-03-22,14.16,14.3,14.15,14.17,65300,7.74349428699976,7.82005425876389,7.73802571758804,7.74896285641149,119409.65741427,0.0,1.0
2011-03-23,13.86,14.15,13.86,14.09,219200,7.57943720464807,7.73802571758804,7.57943720464807,7.7052143011177,400836.093494763,0.0,1.0
2011-03-24,13.99,14.07,13.77,13.99,207700,7.65052860700047,7.69427716229426,7.53022007994257,7.65052860700047,379806.827640795,0.0,1.0
2011-03-25,14.07,14.286,13.99,14.08,287400,7.69427716229426,7.81239826158747,7.65052860700047,7.69974573170598,525548.78316786,0.0,1.0
2011-03-28,13.9,14.24,13.86,14.08,184800,7.60131148229497,7.78724284229355,7.57943720464807,7.69974573170598,337931.159114198,0.0,1.0
2011-03-29,14.17,14.19,13.73,13.92,229500,7.74896285641149,7.75989999523493,7.50834580229567,7.61224862111841,419671.001172664,0.0,1.0
2011-03-30,14.27,14.31,14.06,14.26,278700,7.80364855052872,7.82552282817561,7.68880859288253,7.79817998111699,509639.686391379,0.0,1.0
2011-03-31,14.25,14.29,13.65,13.65,382300,7.79271141170527,7.81458568935216,7.46459724700189,7.46459724700189,699085.94225843,0.0,1.0
2011-04-01,14.66,15.0,14.23,14.32,231800,8.01692275758591,8.2028541175845,7.78177427288183,7.83099139758733,423876.854343458,0.0,1.0
2011-04-04,14.75,14.86,14.6301,14.65,202000,8.06613988229142,8.12629414582037,8.00057173504486,8.01145418817419,369383.62630448,0.0,1.0
2011-04-05,14.67,14.997,14.62,14.71,137400,8.02239132699764,8.20121354676098,7.99504847993902,8.04426560464453,251254.011159582,0.0,1.0
2011-04-06,14.64,14.73,14.53,14.7,201100,8.00598561876247,8.05520274346797,7.94583135523351,8.03879703523281,367737.857672431,0.0,1.0
2011-04-07,14.53,14.74,14.44,14.66,309200,7.94583135523351,8.0606713128797,7.89661423052801,8.01692275758591,565412.95669973,0.0,1.0
2011-04-08,14.52,14.67,14.31,14.65,273000,7.94036278582179,8.02239132699764,7.82552282817561,8.01145418817419,499216.485055065,0.0,1.0
2011-04-11,14.72,15.24,14.58,14.6,681200,8.04973417405625,8.33409978346585,7.97317420229213,7.98411134111558,1245663.99128026,0.0,1.0
2011-04-12,14.13,14.708,14.1,14.63,472700,7.72708857876459,8.04317189076218,7.71068287052943,8.00051704935074,864394.258188753,0.0,1.0
2011-04-13,13.46,14.31,13.37,14.26,482400,7.36069442817915,7.82552282817561,7.31147730347365,7.79817998111699,882131.986778621,0.0,1.0
2011-04-14,13.06,13.3887,12.96,13.29,388900,7.14195165171023,7.32170352827357,7.087265957593,7.26772874817986,711154.912226795,0.0,1.0
2011-04-15,12.99,13.15,12.79,12.99,714600,7.10367166582817,7.19116877641574,6.99430027759371,7.10367166582817,1306740.29384743,0.0,1.0
2011-04-18,13.12,13.1349,12.68,12.68,373200,7.17476306818057,7.18291123660404,6.93414601406476,6.93414601406476,682445.392756595,0.0,1.0
2011-04-19,13.4,13.59,13.2,13.2,482700,7.32788301170882,7.43178583053155,7.21851162347436,7.21851162347436,882680.576322637,0.0,1.0
2011-04-20,13.74,13.75,13.47,13.64,172900,7.5138143717074,7.51928294111912,7.36616299759088,7.45912867759017,316170.440534875,0.0,1.0
2011-04-21,13.82,13.95,13.68,13.88,85200,7.55756292700118,7.62865432935358,7.48100295523706,7.59037434347152,155799.430500702,0.0,1.0
2011-04-25,13.91,13.91,13.78,13.82,135400,7.60678005170669,7.60678005170669,7.53568864935429,7.55756292700118,247596.747532805,0.0,1.0
2011-04-26,13.84,14.16,13.82,13.94,273000,7.56850006582463,7.74349428699976,7.55756292700118,7.62318575994186,499216.485055065,0.0,1.0
2011-04-27,14.29,14.5,13.84,13.84,298000,7.81458568935216,7.92942564699835,7.56850006582463,7.56850006582463,544932.280389778,0.0,1.0
2011-04-28,14.28,14.38,14.02,14.24,165000,7.80911711994044,7.86380281405767,7.66693431523564,7.78724284229355,301724.249209105,0.0,1.0
2011-04-29,14.51,14.51,14.2,14.33,168000,7.93489421641007,7.93489421641007,7.76536856464666,7.83645996699905,307210.144649271,0.0,1.0
2011-05-02,14.43,14.65,14.3,14.55,447400,7.89114566111628,8.01145418817419,7.82005425876389,7.95676849405696,818129.873310023,0.0,1.0
2011-05-03,14.34,14.63,14.17,14.41,221000,7.84192853641078,8.00051704935074,7.74896285641149,7.88020852229284,404127.630758862,0.0,1.0
2011-05-04,14.04,14.3,13.92,14.3,225500,7.67787145405909,7.82005425876389,7.61224862111841,7.82005425876389,412356.47391911,0.0,1.0
2011-05-05,14.44,14.67,13.8623,13.92,326400,7.89661423052801,8.02239132699764,7.58069497561277,7.61224862111841,596865.423890012,0.0,1.0
2011-05-06,14.665,14.95,14.57,14.64,291000,8.01965704229177,8.17551127052588,7.96770563288041,8.00598561876247,532131.857696059,0.0,1.0
2011-05-09,14.76,14.78,14.52,14.62,137000,8.07160845170314,8.08254559052659,7.94036278582179,7.99504847993902,250522.558434227,0.0,1.0
2011-05-10,15.03,15.06,14.77,14.77,127100,8.21925982581966,8.23566553405483,8.07707702111487,8.07707702111487,232419.103481681,0.0,1.0
2011-05-11,14.81,15.14,14.73,14.95,136000,8.09895129876176,8.27941408934862,8.05520274346797,8.17551127052588,248693.926620838,0.0,1.0
2011-05-12,14.81,14.88,14.58,14.69,110300,8.09895129876176,8.13723128464382,7.97317420229213,8.03332846582108,201698.089016753,0.0,1.0
2011-05-13,14.43,14.94,14.35,14.88,268000,7.89114566111628,8.17004270111416,7.8473971058225,8.13723128464382,490073.325988123,0.0,1.0
2011-05-16,14.03,14.53,13.99,14.34,219900,7.67240288464736,7.94583135523351,7.65052860700047,7.84192853641078,402116.135764135,0.0,1.0
2011-05-17,14.04,14.11,13.84,13.9,187800,7.67787145405909,7.71615143994115,7.56850006582463,7.60131148229497,343417.054554363,0.0,1.0
2011-05-18,14.35,14.55,13.86,14.05,234300,7.8473971058225,7.95676849405696,7.57943720464807,7.68334002347081,428448.43387693,0.0,1.0
2011-05-19,14.37,14.5,14.16,14.48,136600,7.85833424464595,7.92942564699835,7.74349428699976,7.9184885081749,249791.105708871,0.0,1.0
2011-05-20,14.25,14.35,13.98,14.27,159000,7.79271141170527,7.8473971058225,7.64506003758875,7.80364855052872,290752.458328774,0.0,1.0
2011-05-23,13.88,13.96,13.76,13.93,121000,7.59037434347152,7.6341228987653,7.52475151053084,7.61771719053013,221264.449420011,0.0,1.0
2011-05-24,14.28,14.54,13.4305,13.88,596200,7.80911711994044,7.95129992464524,7.34456214841457,7.59037434347152,1090230.28714223,0.0,1.0
2011-05-25,14.49,14.5,14.09,14.21,150200,7.92395707758662,7.92942564699835,7.7052143011177,7.77083713405838,274660.498370955,0.0,1.0
2011-05-26,15.1,15.1,14.38,14.4,278100,8.25753981170173,8.25753981170173,7.86380281405767,7.87473995288112,508542.507303346,0.0,1.0
2011-05-27,15.2,15.24,14.991,15.15,124900,8.31222550581895,8.33409978346585,8.19793240511394,8.28488265876034,228396.113492226,0.0,1.0
2011-05-31,15.55,15.64,15.2001,15.25,458900,8.50362543522926,8.55284255993477,8.31228019151307,8.33956835287757,839159.139163991,0.0,1.0
2011-06-01,15.42,16.442,15.32,15.61,629700,8.43253403287686,8.99142182675495,8.37784833875963,8.5364368516996,1151489.45289075,0.0,1.0
2011-06-02,15.25,15.53,15.0103,15.42,119600,8.33956835287757,8.49268829640581,8.20848674407857,8.43253403287686,218704.364881267,0.0,1.0
2011-06-03,15.185,15.37,14.97,14.97,210000,8.30402265170137,8.40519118581825,8.18644840934933,8.18644840934933,384012.680811589,0.0,1.0
2011-06-06,14.99,15.23,14.92,15.08,217900,8.19738554817277,8.32863121405413,8.15910556229071,8.24660267287828,398458.872137358,0.0,1.0
2011-06-07,14.95,15.126,14.84,15.11,293500,8.17551127052588,8.2717580921722,8.11535700699693,8.26300838111345,536703.43722953,0.0,1.0
2011-06-08,14.84,15.01,14.61,14.89,168300,8.11535700699693,8.20832268699622,7.9895799105273,8.14269985405554,307758.734193287,0.0,1.0
2011-06-09,14.91,15.11,14.73,14.93,242300,8.15363699287899,8.26300838111345,8.05520274346797,8.16457413170243,443077.488384038,0.0,1.0
2011-06-10,14.88,15.01,14.73,14.8,191200,8.13723128464382,8.20832268699622,8.05520274346797,8.09348272935004,349634.402719884,0.0,1.0
2011-06-13,14.89,15.005,14.73,14.95,151100,8.14269985405554,8.20558840229036,8.05520274346797,8.17551127052588,276306.267003005,0.0,1.0
2011-06-14,15.28,15.45,15.03,15.08,189800,8.35597406111274,8.44893974111203,8.21925982581966,8.24660267287828,347074.318181141,0.0,1.0
2011-06-15,15.19,15.5,15.03,15.07,259800,8.30675693640723,8.47628258817065,8.21925982581966,8.24113410346656,475078.545118337,0.0,1.0
2011-06-16,15.54,15.9,15.14,15.24,573200,8.49815686581754,8.69502536463957,8.27941408934862,8.33409978346585,1048171.7554343,0.0,1.0
2011-06-17,15.35,15.8,15.08,15.68,491300,8.3942540469948,8.64033967052234,8.24660267287828,8.57471683758166,898406.809917779,0.0,1.0
2011-06-20,15.47,15.57,15.26,15.32,356600,8.45987687993548,8.51456257405271,8.34503692228929,8.37784833875963,652090.104654345,0.0,1.0
2011-06-21,15.6,15.85,15.5,15.61,431500,8.53096828228787,8.66768251758095,8.47628258817065,8.5364368516996,789054.627477146,0.0,1.0
2011-06-22,15.67,15.79,15.58,15.6,764600,8.56924826816994,8.63487110111061,8.52003114346443,8.53096828228787,1398171.88451686,0.0,1.0
2011-06-23,15.745,15.76,15.28,15.48,269100,8.61026253875786,8.61846539287544,8.35597406111274,8.4653454493472,492084.82098285,0.0,1.0
2011-06-24,16.22,16.4,15.72,15.77,604100,8.8700195858147,8.96845383522571,8.59659111522855,8.62393396228717,1104676.478468,0.0,1.0
2011-06-27,16.79,16.9099,16.25,16.27,478000,9.18172804228291,9.24729618952947,8.88642529404987,8.89736243287332,874086.006799711,0.0,1.0
2011-06-28,16.82,16.94,16.72,16.77,389900,9.19813375051808,9.26375658345876,9.14344805640085,9.17079090345947,712983.544040183,0.0,1.0
2011-06-29,16.93,17.23,16.68,16.9,259000,9.25828801404703,9.42234509639872,9.12157377875396,9.24188230581186,473615.639667626,0.0,1.0
2011-06-30,17.01,17.07,16.87,16.88,363800,9.30203656934082,9.33484798581116,9.2254765975767,9.23094516698842,665256.253710743,0.0,1.0
2011-07-01,17.05,17.27,16.78,16.97,325600,9.32391084698771,9.44421937404562,9.17625947287119,9.28016229169392,595402.518439301,0.0,1.0
2011-07-05,17.26,17.31,16.92,17.12,252100,9.43875080463389,9.46609365169251,9.25281944463531,9.36219083286977,460998.080155245,0.0,1.0
2011-07-06,17.72,17.75,17.26,17.28,197100,9.69030499757315,9.70671070580832,9.43875080463389,9.44968794345734,360423.330418877,0.0,1.0
2011-07-07,17.82,17.99,17.71,17.81,295900,9.74499069169038,9.83795637168967,9.68483642816143,9.73952212227866,541092.153581662,0.0,1.0
2011-07-08,17.65,17.86,17.51,17.62,139500,9.65202501169109,9.76686496933727,9.57546503992697,9.63561930345592,255094.137967698,0.0,1.0
2011-07-11,16.99,17.71,16.97,17.45,319900,9.29109943051737,9.68483642816143,9.28016229169392,9.54265362345663,584979.317102987,0.0,1.0
2011-07-12,16.96,17.16,16.77,16.98,380200,9.2746937222822,9.38406511051666,9.17079090345947,9.28563086110565,695245.815450314,0.0,1.0
2011-07-13,17.27,17.6,17.01,17.04,175400,9.44421937404562,9.62468216463247,9.30203656934082,9.31844227757599,320742.020068346,0.0,1.0
2011-07-14,16.75,17.41,16.74,17.3,182900,9.15985376463602,9.52077934580974,9.1543851952243,9.46062508228079,334456.75866876,0.0,1.0
2011-07-15,16.78,16.8,16.55,16.76,180700,9.17625947287119,9.18719661169463,9.05048237640156,9.16532233404774,330433.768679305,0.0,1.0
2011-07-18,16.41,16.66,16.15,16.66,123800,8.97392240463744,9.11063663993051,8.83173959993264,9.11063663993051,226384.618497498,0.0,1.0
2011-07-19,16.36,16.69,16.3,16.62,294200,8.94657955757882,9.12704234816568,8.91376814110849,9.08876236228362,537983.479498902,0.0,1.0
2011-07-20,16.22,16.63,16.03,16.43,368400,8.8700195858147,9.09423093169534,8.76611676699197,8.98485954346088,673667.96005233,0.0,1.0
2011-07-21,16.15,16.31,15.99,16.23,452400,8.83173959993264,8.91923671052021,8.74424248934507,8.87548815522642,827273.032376965,0.0,1.0
2011-07-22,16.09,16.22,15.91,16.18,117400,8.7989281834623,8.8700195858147,8.70049393405129,8.84814530816781,214681.374891812,0.0,1.0
2011-07-25,15.95,16.1,15.86,15.93,168000,8.72236821169818,8.80439675287403,8.67315108699267,8.71143107287473,307210.144649271,0.0,1.0
2011-07-26,15.88,15.99,15.81,15.94,107200,8.68408822581612,8.74424248934507,8.64580823993406,8.71689964228646,196029.330395249,0.0,1.0
2011-07-27,15.27,15.77,15.22,15.76,204800,8.35050549170102,8.62393396228717,8.3231626446424,8.61846539287544,374503.795381968,0.0,1.0
2011-07-28,15.31,15.47,15.155,15.23,115100,8.37237976934791,8.45987687993548,8.2876169434662,8.32863121405413,210475.521721018,0.0,1.0
2011-07-29,15.07,15.31,15.0,15.17,138300,8.24113410346656,8.37237976934791,8.2028541175845,8.29581979758379,252899.779791632,0.0,1.0
2011-08-01,15.15,15.64,15.03,15.29,375500,8.28488265876034,8.55284255993477,8.21925982581966,8.36144263052446,686651.245927388,0.0,1.0
2011-08-02,15.21,15.49,15.1,15.1,289100,8.31769407523068,8.47081401875892,8.25753981170173,8.25753981170173,528657.45725062,0.0,1.0
2011-08-03,15.22,15.28,14.82,15.22,359100,8.3231626446424,8.35597406111274,8.10441986817348,8.3231626446424,656661.684187817,0.0,1.0
2011-08-04,14.24,15.3138,14.22,15.09,396000,7.78724284229355,8.37445782572436,7.7763057034701,8.25207124229,724138.198101853,0.0,1.0
2011-08-05,14.8,15.13,14.1,14.74,561500,8.09348272935004,8.27394551993689,7.71068287052943,8.0606713128797,1026776.76321765,0.0,1.0
2011-08-08,13.27,15.14,13.26,14.43,537600,7.25679160935642,8.27941408934862,7.25132303994469,7.89114566111628,983072.462877666,0.0,1.0
2011-08-09,13.51,13.56,12.23,13.56,885300,7.38803727523777,7.41538012229638,6.68806039053723,7.41538012229638,1618887.74439285,0.0,1.0
2011-08-10,13.5,13.92,12.79,13.48,616300,7.38256870582605,7.61224862111841,6.99430027759371,7.3716315670026,1126985.78659134,0.0,1.0
2011-08-11,14.24,14.53,13.7,13.87,446700,7.78724284229355,7.94583135523351,7.49194009406051,7.5849057740598,816849.83104065,0.0,1.0
2011-08-12,14.5,14.5395,14.06,14.35,219800,7.92942564699835,7.95102649617465,7.68880859288253,7.8473971058225,401933.272582796,0.0,1.0
2011-08-15,14.85,14.8865,14.5,14.67,118900,8.12082557640865,8.14078585476144,7.92942564699835,8.02239132699764,217424.322611895,0.0,1.0
2011-08-16,14.08,14.7,13.7,14.7,435600,7.69974573170598,8.03879703523281,7.49194009406051,8.03879703523281,796552.017912038,0.0,1.0
2011-08-17,14.21,14.26,13.75,14.12,186200,7.77083713405838,7.79817998111699,7.51928294111912,7.72162000935287,340491.243652942,0.0,1.0
2011-08-18,13.11,13.77,13.0,13.77,312100,7.16929449876885,7.53022007994257,7.1091402352399,7.53022007994257,570715.988958556,0.0,1.0
2011-08-19,13.06,13.56,12.79,12.84,218400,7.14195165171023,7.41538012229638,6.99430027759371,7.02164312465233,399373.188044052,0.0,1.0
2011-08-22,12.84,13.38,12.64,13.38,167200,7.02164312465233,7.31694587288537,6.91227173641787,7.31694587288537,305747.23919856,0.0,1.0
2011-08-23,13.23,13.42,12.62,12.9,377400,7.23491733170953,7.33882015053226,6.90133459759442,7.05445454112267,690125.646372826,0.0,1.0
2011-08-24,13.54,13.7,13.11,13.25,127300,7.40444298347294,7.49194009406051,7.16929449876885,7.24585447053297,232784.829844358,0.0,1.0
2011-08-25,13.0,13.63,12.91,13.63,133900,7.1091402352399,7.45366010817845,7.05992311053439,7.45366010817845,244853.799812722,0.0,1.0
2011-08-26,13.76,13.935,12.773,12.9,249300,7.52475151053084,7.620451475236,6.98500370959378,7.05445454112267,455877.911077758,0.0,1.0
2011-08-29,14.3,14.31,13.76,13.88,185400,7.82005425876389,7.82552282817561,7.52475151053084,7.59037434347152,339028.338202231,0.0,1.0
2011-08-30,14.73,14.84,14.05,14.23,261200,8.05520274346797,8.11535700699693,7.68334002347081,7.78177427288183,477638.629657081,0.0,1.0
2011-08-31,14.18,14.77,13.92,14.77,257700,7.75443142582321,8.07707702111487,7.61224862111841,8.07707702111487,471238.418310221,0.0,1.0
2011-09-01,13.77,14.36,13.68,14.23,324100,7.53022007994257,7.85286567523422,7.48100295523706,7.78177427288183,592659.570719218,0.0,1.0
2011-09-02,13.17,13.82,13.08,13.46,194800,7.20210591523919,7.55756292700118,7.15288879053368,7.36069442817915,356217.477248083,0.0,1.0
2011-09-06,13.03,13.06,12.53,12.74,268600,7.12554594347506,7.14195165171023,6.85211747288891,6.9669574305351,491170.505076156,0.0,1.0
2011-09-07,13.33,13.45,13.1,13.25,271300,7.28960302582675,7.35522585876743,7.16382592935713,7.24585447053297,496107.810972305,0.0,1.0
2011-09-08,12.94,13.36,12.81,13.25,138000,7.07632881876956,7.30600873406192,7.00523741641716,7.24585447053297,252351.190247615,0.0,1.0
2011-09-09,12.68,12.9587,12.5187,12.82,255600,6.93414601406476,7.08655504356948,6.84593798945367,7.01070598582888,467398.291502105,0.0,1.0
2011-09-12,12.54,12.85,12.37,12.57,327400,6.85758604230064,7.02711169406405,6.76462036230135,6.87399175053581,598694.0557034,0.0,1.0
2011-09-13,13.22,13.32,12.6,12.62,211000,7.2294487622978,7.28413445641503,6.89039745877098,6.90133459759442,385841.312624977,0.0,1.0
2011-09-14,13.28,13.56,12.88,13.37,201900,7.26226017876814,7.41538012229638,7.04351740229922,7.31147730347365,369200.763123142,0.0,1.0
2011-09-15,13.27,13.58,13.1,13.4,342100,7.25679160935642,7.42631726111983,7.16382592935713,7.32788301170882,625574.943360211,0.0,1.0
2011-09-16,13.85,14.74,13.15,13.4,1905100,7.57396863523635,8.0606713128797,7.19116877641574,7.32788301170882,3483726.46768646,0.0,1.0
2011-09-19,14.34,14.56,13.35,13.66,603900,7.84192853641078,7.96223706346868,7.3005401646502,7.47006581641361,1104310.75210532,0.0,1.0
2011-09-20,14.35,14.79,14.06,14.43,599400,7.8473971058225,8.08801415993831,7.68880859288253,7.89114566111628,1096081.90894508,0.0,1.0
2011-09-21,14.04,14.97,13.99,14.36,354900,7.67787145405909,8.18644840934933,7.65052860700047,7.85286567523422,648981.430571584,0.0,1.0
2011-09-22,13.99,14.1099,13.4,13.55,544100,7.65052860700047,7.71609675424703,7.32788301170882,7.40991155288466,994958.569664693,0.0,1.0
2011-09-23,14.33,14.64,13.85,13.96,422800,7.83645996699905,8.00598561876247,7.57396863523635,7.6341228987653,773145.530700666,0.0,1.0
2011-09-26,14.59,14.64,13.755,14.4,332900,7.97864277170385,8.00598561876247,7.52201722582498,7.87473995288112,608751.530677038,0.0,1.0
2011-09-27,14.37,14.98,14.21,14.82,472800,7.85833424464595,8.19191697876105,7.77083713405838,8.10441986817348,864577.121370091,0.0,1.0
2011-09-28,14.19,14.7,14.16,14.33,311300,7.75989999523493,8.03879703523281,7.74349428699976,7.83645996699905,569253.083507846,0.0,1.0
2011-09-29,13.96,14.56,13.4,14.56,258400,7.6341228987653,7.96223706346868,7.32788301170882,7.96223706346868,472518.460579593,0.0,1.0
2011-09-30,13.45,13.97,13.37,13.74,305500,7.35522585876743,7.63959146817703,7.31147730347365,7.5138143717074,558647.018990192,0.0,1.0
2011-10-03,12.83,13.76,12.82,13.28,344200,7.0161745552406,7.52475151053084,7.01070598582888,7.26226017876814,629415.070168328,0.0,1.0
2011-10-04,13.63,13.69,12.63,12.78,467000,7.45366010817845,7.48647152464878,6.90680316700615,6.98883170818199,853971.056852437,0.0,1.0
2011-10-05,13.85,13.96,13.3,13.61,176000,7.57396863523635,7.6341228987653,7.27319731759159,7.442722969355,321839.199156379,0.0,1.0
2011-10-06,14.2,14.26,13.67,13.85,262800,7.76536856464666,7.79817998111699,7.47553438582534,7.57396863523635,480564.440558502,0.0,1.0
2011-10-07,13.95,14.26,13.68,14.21,237300,7.62865432935358,7.79817998111699,7.48100295523706,7.77083713405838,433934.329317095,0.0,1.0
2011-10-10,14.42,14.45,13.83,14.23,419900,7.88567709170456,7.90208279993973,7.56303149641291,7.78177427288183,767842.498441839,0.0,1.0
2011-10-11,14.68,14.74,14.1,14.33,427500,8.02785989640936,8.0606713128797,7.71068287052943,7.83645996699905,781740.100223591,0.0,1.0
2011-10-12,15.11,15.27,14.82,14.82,222800,8.26300838111345,8.35050549170102,8.10441986817348,8.10441986817348,407419.168022962,0.0,1.0
2011-10-13,15.24,15.27,14.81,15.0,382200,8.33409978346585,8.35050549170102,8.09895129876176,8.2028541175845,698903.079077091,0.0,1.0
2011-10-14,15.25,15.54,15.14,15.37,495800,8.33956835287757,8.49815686581754,8.27941408934862,8.40519118581825,906635.653078027,0.0,1.0
2011-10-17,14.88,15.13,14.76,15.13,367100,8.13723128464382,8.27394551993689,8.07160845170314,8.27394551993689,671290.738694925,0.0,1.0
2011-10-18,15.19,15.41,14.55,14.91,307700,8.30675693640723,8.42706546346514,7.95676849405696,8.15363699287899,562670.008979647,0.0,1.0
2011-10-19,14.85,15.27,14.7,15.13,185000,8.12082557640865,8.35050549170102,8.03879703523281,8.27394551993689,338296.885476876,0.0,1.0
2011-10-20,15.14,15.19,14.8,14.8,310200,8.27941408934862,8.30675693640723,8.09348272935004,8.09348272935004,567241.588513118,0.0,1.0
2011-10-21,15.28,15.47,15.0,15.4,240400,8.35597406111274,8.45987687993548,8.2028541175845,8.42159689405342,439603.087938599,0.0,1.0
2011-10-24,15.66,15.99,15.28,15.37,214300,8.56377969875821,8.74424248934507,8.35597406111274,8.40519118581825,391875.797609159,0.0,1.0
2011-10-25,15.23,15.78,15.17,15.57,328400,8.32863121405413,8.62940253169889,8.29581979758379,8.51456257405271,600522.687516789,0.0,1.0
2011-10-26,15.28,15.47,15.0745,15.4,537100,8.35597406111274,8.45987687993548,8.24359495970183,8.42159689405342,982158.146970972,0.0,1.0
2011-10-27,15.93,16.0,15.42,15.85,673000,8.71143107287473,8.74971105875679,8.43253403287686,8.66768251758095,1230669.21041047,0.0,1.0
2011-10-28,15.84,16.34,15.78,15.91,219100,8.66221394816923,8.93564241875538,8.62940253169889,8.70049393405129,400653.230313424,0.0,1.0
2011-10-31,16.05,16.17,15.58,15.58,243700,8.77705390581541,8.84267673875609,8.52003114346443,8.52003114346443,445637.572922782,0.0,1.0
2011-11-01,15.33,15.82,15.22,15.51,300600,8.38331690817135,8.65127680934578,8.3231626446424,8.48175115758237,549686.723104588,0.0,1.0
2011-11-02,15.72,15.75,15.33,15.61,313800,8.59659111522855,8.61299682346372,8.38331690817135,8.5364368516996,573824.663041317,0.0,1.0
2011-11-03,16.14,16.22,15.34,15.59,296500,8.82627103052092,8.8700195858147,8.38878547758308,8.52549971287615,542189.332669695,0.0,1.0
2011-11-04,16.54,16.67,15.98,16.4,449300,9.04501380698984,9.11610520934224,8.73877391993335,8.96845383522571,821604.27375546,0.0,1.0
2011-11-07,16.6,16.99,16.4,16.8,551300,9.07782522346018,9.29109943051737,8.96845383522571,9.18719661169463,1008124.71872109,0.0,1.0
2011-11-08,16.47,16.72,16.35,16.72,403400,9.00673382110778,9.14344805640085,8.9411109881671,9.14344805640085,737670.073520927,0.0,1.0
2011-11-09,15.84,16.38,15.83,16.14,333600,8.66221394816923,8.95751669640227,8.6567453787575,8.82627103052092,610031.572946409,0.0,1.0
2011-11-10,15.47,16.18,15.43,16.11,190100,8.45987687993548,8.84814530816781,8.43800260228858,8.80986532228575,347622.907725157,0.0,1.0
2011-11-11,16.38,16.41,15.61,15.66,311900,8.95751669640227,8.97392240463744,8.5364368516996,8.56377969875821,570350.262595878,0.0,1.0
2011-11-14,16.165,16.36,15.91,16.32,1001400,8.83994245405022,8.94657955757882,8.70049393405129,8.92470527993193,1831191.89792726,0.0,1.0
2011-11-15,16.24,16.385,16.0,16.04,631100,8.88095672463815,8.96025098110813,8.74971105875679,8.77158533640369,1154049.53742949,0.0,1.0
2011-11-16,16.24,16.35,15.88,16.11,309300,8.88095672463815,8.9411109881671,8.68408822581612,8.80986532228575,565595.819881068,0.0,1.0
2011-11-17,16.19,16.51,16.11,16.4,385900,8.85361387757953,9.02860809875467,8.80986532228575,8.96845383522571,705669.016786629,0.0,1.0
2011-11-18,15.91,16.235,15.6,16.17,192400,8.70049393405129,8.87822243993229,8.53096828228787,8.84267673875609,351828.760895951,0.0,1.0
2011-11-21,15.36,15.59,15.1,15.59,156700,8.39972261640652,8.52549971287615,8.25753981170173,8.52549971287615,286546.605157981,0.0,1.0
2011-11-22,15.0,15.48,14.83,15.33,348000,8.2028541175845,8.4653454493472,8.10988843758521,8.38331690817135,636363.871059204,0.0,1.0
2011-11-23,14.57,14.92,14.48,14.81,172000,7.96770563288041,8.15910556229071,7.9184885081749,8.09895129876176,314524.671902825,0.0,1.0
2011-11-25,14.46,14.68,14.33,14.51,96400,7.90755136935145,8.02785989640936,7.83645996699905,7.93489421641007,176280.106810653,0.0,1.0
2011-11-28,15.38,15.38,14.73,14.9,244500,8.41065975522997,8.41065975522997,8.05520274346797,8.14816842346726,447100.478373492,0.0,1.0
2011-11-29,15.81,15.8499,15.18,15.32,241900,8.64580823993406,8.66762783188683,8.30128836699551,8.37784833875963,442346.035658682,0.0,1.0
2011-11-30,17.01,17.01,15.89,16.0,806600,9.30203656934082,9.30203656934082,8.68955679522784,8.74971105875679,1474974.42067918,0.0,1.0
2011-12-01,16.47,17.091,16.39,16.89,310800,9.00673382110778,9.34633198157577,8.96298526581399,9.23641373640014,568338.767601151,0.0,1.0
2011-12-02,16.74,17.06,16.57,16.58,209900,9.1543851952243,9.32937941639943,9.06141951522501,9.06688808463673,383829.81763025,0.0,1.0
2011-12-05,16.8,17.07,16.6,17.04,280000,9.18719661169463,9.33484798581116,9.07782522346018,9.31844227757599,512016.907748785,0.0,1.0
2011-12-06,16.74,16.9,16.5399,16.76,174200,9.1543851952243,9.24188230581186,9.04495912129572,9.16532233404774,318547.66189228,0.0,1.0
2011-12-07,16.69,16.85,16.18,16.65,170500,9.12704234816568,9.21453945875325,8.84814530816781,9.10516807051879,311781.724182742,0.0,1.0
2011-12-08,16.35,16.68,16.28,16.61,312000,8.9411109881671,9.12157377875396,8.90283100228504,9.0832937928719,570533.125777217,0.0,1.0
2011-12-09,17.13,17.29,16.36,16.4,346300,9.36765940228149,9.45515651286906,8.94657955757882,8.96845383522571,633255.196976444,0.0,1.0
2011-12-12,17.84,17.84,16.935,16.95,339900,9.75592783051383,9.75592783051383,9.26102229875289,9.26922515287048,621551.953370757,0.0,1.0
2011-12-13,17.52,17.74,17.36,17.45,708700,9.58093360933869,9.7012421363966,9.49343649875112,9.54265362345663,1295951.36614844,0.0,1.0
2011-12-14,17.1,17.51,16.96,17.32,403500,9.35125369404633,9.57546503992697,9.2746937222822,9.47156222110423,737852.936702266,0.0,1.0
2011-12-15,16.36,17.35,16.22,17.35,563900,8.94657955757882,9.4879679293394,8.8700195858147,9.4879679293394,1031165.47956979,0.0,1.0
2011-12-16,16.74,17.03,16.45,16.52,327800,9.1543851952243,9.31297370816426,8.99579668228433,9.03407666816639,599425.508428756,0.0,1.0
2011-12-19,16.38,17.18,16.34,16.89,247300,8.95751669640227,9.39500224934011,8.93564241875538,9.23641373640014,452220.64745098,0.0,1.0
2011-12-20,16.79,17.22,15.892,16.75,404200,9.18172804228291,9.416876526987,8.69065050911019,9.15985376463602,739132.978971639,0.0,1.0
2011-12-21,16.94,17.08,16.28,16.81,220200,9.26375658345876,9.34031655522288,8.90283100228504,9.19266518110636,402664.725308151,0.0,1.0
2011-12-22,16.96,17.3394,16.7633,17.06,167500,9.2746937222822,9.48217124576297,9.16712696195361,9.32937941639943,306295.828742577,0.0,1.0
2011-12-23,16.99,17.06,16.565,17.06,174200,9.29109943051737,9.32937941639943,9.05868523051915,9.32937941639943,318547.66189228,0.0,1.0
2011-12-27,16.8,17.12,16.58,16.99,92800,9.18719661169463,9.36219083286977,9.06688808463673,9.29109943051737,169697.032282454,0.0,1.0
2011-12-28,16.34,16.82,16.28,16.82,109400,8.93564241875538,9.19813375051808,8.90283100228504,9.19813375051808,200052.320384704,0.0,1.0
2011-12-29,16.65,16.86,16.35,16.44,153300,9.10516807051879,9.22000802816497,8.9411109881671,8.99032811287261,280329.25699246,0.0,1.0
2011-12-30,16.89,16.92,16.61,16.61,187400,9.23641373640014,9.25281944463531,9.0832937928719,9.0832937928719,342685.601829008,0.0,1.0
2012-01-03,16.9,17.25,16.72,17.05,275800,9.24188230581186,9.43328223522217,9.14344805640085,9.32391084698771,504336.654132553,0.0,1.0
2012-01-04,16.69,16.98,16.28,16.79,245600,9.12704234816568,9.28563086110565,8.90283100228504,9.18172804228291,449111.97336822,0.0,1.0
2012-01-05,16.83,16.86,16.24,16.56,207900,9.2036023199298,9.22000802816497,8.88095672463815,9.05595094581328,380172.554003473,0.0,1.0
2012-01-06,16.86,17.23,16.56,16.79,498500,9.22000802816497,9.42234509639872,9.05595094581328,9.18172804228291,911572.958974176,0.0,1.0
2012-01-09,16.85,17.03,16.6,16.95,415000,9.21453945875325,9.31297370816426,9.07782522346018,9.26922515287048,758882.202556235,0.0,1.0
2012-01-10,17.28,17.3,16.8,17.09,411300,9.44968794345734,9.46062508228079,9.18719661169463,9.3457851246346,752116.264846697,0.0,1.0
2012-01-11,17.77,17.77,17.16,17.16,266900,9.71764784463176,9.71764784463176,9.38406511051666,9.38406511051666,488061.830993396,0.0,1.0
2012-01-12,18.08,18.09,17.47,17.73,197000,9.88717349639518,9.8926420658069,9.55359076228008,9.69577356698487,360240.467237538,0.0,1.0
2012-01-13,17.93,18.06,17.5,17.86,1281900,9.80514495521933,9.87623635757173,9.56999647051524,9.76686496933727,2344123.12158274,0.0,1.0
2012-01-17,18.74,18.8,17.88,18.11,531200,10.2480990775689,10.2809104940392,9.77780210816072,9.90357920463035,971369.21927198,0.0,1.0
2012-01-18,19.2,19.49,18.54,18.75,762100,10.4996532705082,10.6582417834481,10.1387276893344,10.2535676469806,1393600.30498338,0.0,1.0
2012-01-19,18.81,19.32,18.73,19.2,674500,10.286379063451,10.5652761034488,10.2426305081572,10.4996532705082,1233412.15813055,0.0,1.0
2012-01-20,15.3,18.24,14.5,18.0,9268800,8.36691119993618,9.97467060698274,7.92942564699835,9.84342494110139,16949222.5519355,0.0,1.0
2012-01-23,15.43,15.97,15.18,15.5,753000,8.43800260228858,8.73330535052163,8.30128836699551,8.47628258817065,1376959.75548155,0.0,1.0
2012-01-24,15.15,15.4492,15.1,15.4,362000,8.28488265876034,8.44850225555909,8.25753981170173,8.42159689405342,661964.716446643,0.0,1.0
2012-01-25,14.81,15.3496,14.76,15.15,677400,8.09895129876176,8.39403530421833,8.07160845170314,8.28488265876034,1238715.19038938,0.0,1.0
2012-01-26,14.9,15.0,14.65,14.93,612300,8.14816842346726,8.2028541175845,8.01145418817419,8.16457413170243,1119671.25933779,0.0,1.0
2012-01-27,15.87,16.04,14.83,15.03,814200,8.6786196564044,8.77158533640369,8.10988843758521,8.21925982581966,1488872.02246093,0.0,1.0
2012-01-30,15.3,15.75,15.27,15.7,266800,8.36691119993618,8.61299682346372,8.35050549170102,8.5856539764051,487878.967812057,0.0,1.0
2012-01-31,15.24,15.51,15.11,15.35,489500,8.33409978346585,8.48175115758237,8.26300838111345,8.3942540469948,895115.272653679,0.0,1.0
2012-02-01,15.85,15.93,15.19,15.38,502200,8.66768251758095,8.71143107287473,8.30675693640723,8.41065975522997,918338.896683713,0.0,1.0
2012-02-02,16.24,16.28,15.74,15.85,312100,8.88095672463815,8.90283100228504,8.607528254052,8.66768251758095,570715.988958556,0.0,1.0
2012-02-03,16.25,16.54,16.23,16.45,538700,8.88642529404987,9.04501380698984,8.87548815522642,8.99579668228433,985083.957872394,0.0,1.0
2012-02-06,16.78,16.83,15.99,16.21,499600,9.17625947287119,9.2036023199298,8.74424248934507,8.86455101640298,913584.453968903,0.0,1.0
2012-02-07,17.05,17.25,16.77,16.78,948100,9.32391084698771,9.43328223522217,9.17079090345947,9.17625947287119,1733725.82227365,0.0,1.0
2012-02-08,17.17,17.67,17.04,17.12,578000,9.38953367992839,9.66296215051454,9.31844227757599,9.36219083286977,1056949.18813856,0.0,1.0
2012-02-09,17.21,17.3,16.94,17.16,482900,9.41140795757528,9.46062508228079,9.26375658345876,9.38406511051666,883046.302685315,0.0,1.0
2012-02-10,17.615,17.85,17.04,17.08,1007200,9.63288501875006,9.76139639992555,9.31844227757599,9.34031655522288,1841797.96244491,0.0,1.0
2012-02-13,18.01,18.42,17.76,17.78,899700,9.84889351051312,10.0731048563938,9.71217927522004,9.72311641404349,1645220.04250565,0.0,1.0
2012-02-14,18.08,18.3,17.9,18.0,767200,9.88717349639518,10.0074820234531,9.78873924698416,9.84342494110139,1402926.32723167,0.0,1.0
2012-02-15,18.06,18.29,17.98,18.12,526300,9.87623635757173,10.0020134540414,9.83248780227795,9.90904777404207,962408.923386377,0.0,1.0
2012-02-16,18.29,18.33,17.97,18.05,424100,10.0020134540414,10.0238877316883,9.82701923286622,9.87076778816001,775522.752058067,0.0,1.0
2012-02-17,18.36,18.5,18.18,18.37,259100,10.0402934399234,10.1168534116875,9.94185919051241,10.0457620093351,473798.502848966,0.0,1.0
2012-02-21,18.04,18.37,17.95,18.36,825800,9.86529921874829,10.0457620093351,9.81608209404278,10.0402934399234,1510084.15149624,0.0,1.0
2012-02-22,17.65,18.31,17.53,18.03,1227700,9.65202501169109,10.0129505928648,9.58640217875042,9.85983064933656,2245011.27729708,0.0,1.0
2012-02-23,17.77,17.86,17.04,17.68,558700,9.71764784463176,9.76686496933727,9.31844227757599,9.66843071992626,1021656.59414017,0.0,1.0
2012-02-24,17.45,17.91,17.3,17.53,650800,9.54265362345663,9.79420781639589,9.46062508228079,9.58640217875042,1190073.58415325,0.0,1.0
2012-02-27,18.46,18.59,17.52,17.99,1134200,10.0949791340407,10.1660705363931,9.58093360933869,9.83795637168967,2074034.20274525,0.0,1.0
2012-02-28,18.6,18.93,18.4,18.44,1620000,10.1715391058048,10.3520018963916,10.0621677175703,10.0840419952172,2962383.53768939,0.0,1.0
2012-02-29,18.42,18.86,18.42,18.6,399700,10.0731048563938,10.3137219105096,10.0731048563938,10.1715391058048,730904.135811388,0.0,1.0
2012-03-01,18.93,19.07,18.3,18.46,716100,10.3520018963916,10.4285618681558,10.0074820234531,10.0949791340407,1309483.24156752,0.0,1.0
2012-03-02,18.57,18.96,18.52,18.93,649600,10.1551333975696,10.3684076046268,10.127790550511,10.3520018963916,1187879.22597718,0.0,1.0
2012-03-05,18.31,18.49,18.16,18.49,426100,10.0129505928648,10.1113848422758,9.93092205168896,10.1113848422758,779180.015684848,0.0,1.0
2012-03-06,18.0,18.17,17.42,18.17,875100,9.84342494110139,9.93639062110069,9.52624791522146,9.93639062110069,1600235.69989629,0.0,1.0
2012-03-07,18.0,18.39,17.75,18.09,724500,9.84342494110139,10.0566991481586,9.70671070580832,9.8926420658069,1324843.74879998,0.0,1.0
2012-03-08,18.54,18.77,18.08,18.08,274000,10.1387276893344,10.2645047858041,9.88717349639518,9.88717349639518,501045.116868455,0.0,1.0
2012-03-09,18.5,18.77,18.25,18.53,262200,10.1168534116875,10.2645047858041,9.98013917639447,10.1332591199227,479467.261470471,0.0,1.0
2012-03-12,18.5,18.722,18.37,18.45,195500,10.1168534116875,10.2382556526278,10.0457620093351,10.0895105646289,357497.519517457,0.0,1.0
2012-03-13,18.69,18.78,18.43,18.66,303900,10.2207562305103,10.2699733552158,10.0785734258055,10.2043505222751,555721.208088769,0.0,1.0
2012-03-14,18.62,18.73,18.49,18.64,201300,10.1824762446282,10.2426305081572,10.1113848422758,10.1934133834517,368103.584035109,0.0,1.0
2012-03-15,18.87,18.92,18.34,18.53,194300,10.3191904799213,10.3465333269799,10.0293563011,10.1332591199227,355303.161341389,0.0,1.0
2012-03-16,18.85,18.99,18.73,18.98,354200,10.3082533410978,10.384813312862,10.2426305081572,10.3793447434502,647701.388302216,0.0,1.0
2012-03-19,19.84,20.24,18.96,18.98,1061800,10.8496417128584,11.0683844893273,10.3684076046268,10.3793447434502,1941641.25945593,0.0,1.0
2012-03-20,19.37,19.49,19.1,19.16,519500,10.5926189505074,10.6582417834481,10.4449675763909,10.4777789928613,949974.227055339,0.0,1.0
2012-03-21,19.31,19.51,19.16,19.37,238000,10.5598075340371,10.6691789222716,10.4777789928613,10.5926189505074,435214.371586467,0.0,1.0
2012-03-22,19.25,19.31,19.04,19.05,251600,10.5269961175668,10.5598075340371,10.4121561599206,10.4176247293323,460083.76424855,0.0,1.0
2012-03-23,19.35,19.39,19.19,19.29,158800,10.581681811684,10.6035560893309,10.4941847010964,10.5488703952137,290386.731966097,0.0,1.0
2012-03-26,19.98,20.1508,19.45,19.6,427500,10.9262016846225,11.0196048501748,10.6363675058012,10.7183960469771,781740.100223594,0.0,1.0
2012-03-27,19.71,20.23,19.7,19.99,321100,10.778550310506,11.0629159199156,10.7730817410943,10.9316702540343,587173.675279054,0.0,1.0
2012-03-28,19.57,19.89,19.38,19.78,500700,10.7019903387419,10.876984559917,10.5980875199192,10.8168302963881,915595.948963631,0.0,1.0
2012-03-29,19.08,19.42,19.07,19.42,291000,10.4340304375675,10.6199617975661,10.4285618681558,10.6199617975661,532131.857696057,0.0,1.0
2012-03-30,19.08,19.44,19.03,19.28,173800,10.4340304375675,10.6308989363895,10.4066875905089,10.5434018258019,317816.209166924,0.0,1.0
2012-04-02,19.14,19.16,18.51,18.51,575100,10.4668418540378,10.4777789928613,10.1223219810993,10.1223219810993,1051646.15587974,0.0,1.0
2012-04-03,19.64,19.65,18.861,19.1,552600,10.740270324624,10.7457388940357,10.3142687674507,10.4449675763909,1010501.94007849,0.0,1.0
2012-04-04,19.57,19.58,19.12,19.42,621700,10.7019903387419,10.7074589081536,10.4559047152144,10.6199617975661,1136860.39838364,0.0,1.0
2012-04-05,19.41,19.58,19.34,19.42,376600,10.6144932281543,10.7074589081536,10.5762132422723,10.6199617975661,688662.740922118,0.0,1.0
2012-04-09,18.94,19.14,18.9,19.12,130900,10.3574704658034,10.4668418540378,10.3355961881565,10.4559047152144,239367.904372556,0.0,1.0
2012-04-10,17.97,18.94,17.87,18.94,362400,9.82701923286622,10.3574704658034,9.772333538749,10.3574704658034,662696.169171999,0.0,1.0
2012-04-11,18.47,18.47,18.03,18.1,185800,10.1004477034524,10.1004477034524,9.85983064933656,9.89811063521863,339759.790927586,0.0,1.0
2012-04-12,18.47,18.79,18.38,18.51,300000,10.1004477034524,10.2754419246275,10.0512305787469,10.1223219810993,548589.544016554,0.0,1.0
2012-04-13,18.53,18.62,17.88,18.35,403500,10.1332591199227,10.1824762446282,9.77780210816072,10.0348248705117,737852.936702268,0.0,1.0
2012-04-16,18.68,18.85,18.31,18.53,222200,10.2152876610986,10.3082533410978,10.0129505928648,10.1332591199227,406321.988934927,0.0,1.0
2012-04-17,18.91,19.16,18.83,18.84,226700,10.3410647575682,10.4777789928613,10.2973162022744,10.3027847716861,414550.832095176,0.0,1.0
2012-04-18,18.82,18.94,18.58,18.83,132400,10.2918476328627,10.3574704658034,10.1606019669813,10.2973162022744,242110.852092639,0.0,1.0
2012-04-19,18.29,19.05,18.18,18.76,169500,10.0020134540414,10.4176247293323,9.94185919051241,10.2590362163923,309953.092369352,0.0,1.0
2012-04-20,18.36,18.69,18.26,18.66,191300,10.0402934399234,10.2207562305103,9.98560774580619,10.2043505222751,349817.265901224,0.0,1.0
2012-04-23,18.06,18.14,17.68,18.08,212800,9.87623635757173,9.91998491286552,9.66843071992626,9.88717349639518,389132.849889077,0.0,1.0
2012-04-24,18.25,18.46,18.01,18.12,247800,9.98013917639447,10.0949791340407,9.84889351051312,9.90904777404207,453134.963357674,0.0,1.0
2012-04-25,18.43,18.84,18.3,18.53,217400,10.0785734258055,10.3027847716861,10.0074820234531,10.1332591199227,397544.556230663,0.0,1.0
2012-04-26,18.55,18.58,18.23,18.43,151100,10.1441962587462,10.1606019669813,9.96920203757102,10.0785734258055,276306.267003004,0.0,1.0
2012-04-27,18.98,19.03,18.39,18.66,274900,10.3793447434502,10.4066875905089,10.0566991481586,10.2043505222751,502690.885500506,0.0,1.0
2012-04-30,18.73,18.96,18.47,18.96,219000,10.2426305081572,10.3684076046268,10.1004477034524,10.3684076046268,400470.367132084,0.0,1.0
2012-05-01,18.42,19.01,18.39,18.78,228000,10.0731048563938,10.3957504516854,10.0566991481586,10.2699733552158,416928.05345258,0.0,1.0
2012-05-02,18.82,18.86,18.21,18.26,281100,10.2918476328627,10.3137219105096,9.95826489874758,9.98560774580619,514028.402743511,0.0,1.0
2012-05-03,19.32,19.37,18.41,19.0,518200,10.5652761034488,10.5926189505074,10.067636286982,10.3902818822737,947597.005697932,0.0,1.0
2012-05-04,18.75,19.55,18.75,19.15,264700,10.2535676469806,10.6910531999185,10.2535676469806,10.4723104234495,484038.841003941,0.0,1.0
2012-05-07,18.51,18.9401,18.45,18.62,207000,10.1223219810993,10.3575251514975,10.0895105646289,10.1824762446282,378526.785371422,0.0,1.0
2012-05-08,18.08,18.46,18.0,18.33,286200,9.88717349639518,10.0949791340407,9.84342494110139,10.0238877316883,523354.424991793,0.0,1.0
2012-05-09,17.84,17.95,17.7,17.84,240000,9.75592783051383,9.81608209404278,9.6793678587497,9.75592783051383,438871.635213244,0.0,1.0
2012-05-10,17.91,18.04,17.9,18.01,252000,9.79420781639589,9.86529921874829,9.78873924698416,9.84889351051312,460815.216973906,0.0,1.0
2012-05-11,17.65,17.99,17.64,17.73,273900,9.65202501169109,9.83795637168967,9.64655644227937,9.69577356698487,500862.253687115,0.0,1.0
2012-05-14,17.04,17.66,16.99,17.45,398800,9.31844227757599,9.65749358110281,9.29109943051737,9.54265362345663,729258.36717934,0.0,1.0
2012-05-15,16.95,17.23,16.82,16.96,365200,9.26922515287048,9.42234509639872,9.19813375051808,9.2746937222822,667816.338249486,0.0,1.0
2012-05-16,17.02,17.18,16.94,17.05,356700,9.30750513875254,9.39500224934011,9.26375658345876,9.32391084698771,652272.967835684,0.0,1.0
2012-05-17,16.84,17.19,16.8,17.02,262700,9.20907088934153,9.40047081875183,9.18719661169463,9.30750513875254,480381.577377163,0.0,1.0
2012-05-18,16.87,17.33,16.79,16.79,254100,9.2254765975767,9.47703079051595,9.18172804228291,9.18172804228291,464655.343782022,0.0,1.0
2012-05-21,17.08,17.25,16.67,16.96,469800,9.34031655522288,9.43328223522217,9.11610520934224,9.2746937222822,859091.225929925,0.0,1.0
2012-05-22,17.61,17.85,16.9,17.01,453800,9.6301507340442,9.76139639992555,9.24188230581186,9.30203656934082,829833.116915709,0.0,1.0
2012-05-23,17.62,17.69,17.07,17.42,401000,9.63561930345592,9.67389928933798,9.33484798581116,9.52624791522146,733281.357168795,0.0,1.0
2012-05-24,17.41,17.67,17.24,17.6,216900,9.52077934580974,9.66296215051454,9.42781366581045,9.62468216463247,396630.240323969,0.0,1.0
2012-05-25,17.81,18.08,17.37,17.47,282500,9.73952212227866,9.88717349639518,9.49890506816285,9.55359076228008,516588.487282256,0.0,1.0
2012-05-29,18.11,18.25,17.71,17.99,177500,9.90357920463035,9.98013917639447,9.68483642816143,9.83795637168967,324582.146876462,0.0,1.0
2012-05-30,18.01,18.16,17.65,17.89,246800,9.84889351051312,9.93092205168896,9.65202501169109,9.78327067757244,451306.331544286,0.0,1.0
2012-05-31,17.74,18.03,17.39,18.03,252800,9.7012421363966,9.85983064933656,9.50984220698629,9.85983064933656,462278.122424617,0.0,1.0
2012-06-01,17.33,17.74,17.11,17.43,248100,9.47703079051595,9.7012421363966,9.35672226345805,9.53171648463318,453683.552901691,0.0,1.0
2012-06-04,17.66,18.07,17.38,17.38,470600,9.65749358110281,9.88170492698346,9.50437363757457,9.50437363757457,860554.131380636,0.0,1.0
2012-06-05,18.08,18.09,17.53,17.57,292800,9.88717349639518,9.8926420658069,9.58640217875042,9.60827645639731,535423.394960158,0.0,1.0
2012-06-06,18.55,18.57,18.04,18.18,349600,10.1441962587462,10.1551333975696,9.86529921874829,9.94185919051241,639289.681960623,0.0,1.0
2012-06-07,18.5,18.91,18.49,18.77,248600,10.1168534116875,10.3410647575682,10.1113848422758,10.2645047858041,454597.868808387,0.0,1.0
2012-06-08,18.79,19.0,18.38,18.46,243800,10.2754419246275,10.3902818822737,10.0512305787469,10.0949791340407,445820.436104121,0.0,1.0
2012-06-11,18.52,18.98,18.5,18.98,322900,10.127790550511,10.3793447434502,10.1168534116875,10.3793447434502,590465.212543152,0.0,1.0
2012-06-12,18.87,19.0,18.39,18.49,216100,10.3191904799213,10.3902818822737,10.0566991481586,10.1113848422758,395167.334873258,0.0,1.0
2012-06-13,18.72,19.0,18.59,18.88,210400,10.2371619387454,10.3902818822737,10.1660705363931,10.324659049333,384744.133536946,0.0,1.0
2012-06-14,18.7,18.87,18.525,18.67,212500,10.226224799922,10.3191904799213,10.1305248352169,10.2098190916868,388584.26034506,0.0,1.0
2012-06-15,18.96,19.03,18.59,18.62,322900,10.3684076046268,10.4066875905089,10.1660705363931,10.1824762446282,590465.212543152,0.0,1.0
2012-06-18,19.06,19.19,18.77,18.83,171500,10.423093298744,10.4941847010964,10.2645047858041,10.2973162022744,313610.355996132,0.0,1.0
2012-06-19,18.98,19.3,18.91,19.13,207500,10.3793447434502,10.5543389646254,10.3410647575682,10.4613732846261,379441.101278119,0.0,1.0
2012-06-20,18.7,19.005,18.565,18.92,188500,10.226224799922,10.3930161669796,10.1523991128637,10.3465333269799,344697.096823736,0.0,1.0
2012-06-21,18.735,18.74,18.495,18.63,401500,10.245364792863,10.2480990775689,10.1141191269817,10.1879448140399,734195.673075492,0.0,1.0
2012-06-22,18.95,19.09,18.58,18.83,334100,10.3629390352151,10.4394990069792,10.1606019669813,10.2973162022744,610945.888853102,0.0,1.0
2012-06-25,18.53,18.77,18.37,18.77,212700,10.1332591199227,10.2645047858041,10.0457620093351,10.2645047858041,388949.986707738,0.0,1.0
2012-06-26,18.61,18.63,18.29,18.41,225900,10.1770076752165,10.1879448140399,10.0020134540414,10.067636286982,413087.926644466,0.0,1.0
2012-06-27,19.0,19.2,18.635,18.65,176700,10.3902818822737,10.4996532705082,10.1906790987458,10.1988819528634,323119.241425751,0.0,1.0
2012-06-28,18.62,19.17,18.27,18.99,311300,10.1824762446282,10.483247562273,9.99107631521792,10.384813312862,569253.083507847,0.0,1.0
2012-06-29,19.24,19.29,18.68,18.94,362500,10.521527548155,10.5488703952137,10.2152876610986,10.3574704658034,662879.03235334,0.0,1.0
2012-07-02,19.42,19.51,19.14,19.26,301800,10.6199617975661,10.6691789222716,10.4668418540378,10.5324646869785,551881.081280652,0.0,1.0
2012-07-03,19.6,19.86,19.4,19.42,169900,10.7183960469771,10.8605788516819,10.6090246587426,10.6199617975661,310684.545094708,0.0,1.0
2012-07-05,19.65,19.73,19.34,19.49,182800,10.7457388940357,10.7894874493295,10.5762132422723,10.6582417834481,334273.895487421,0.0,1.0
2012-07-06,19.65,19.75,19.42,19.42,237000,10.7457388940357,10.8004245881529,10.6199617975661,10.6199617975661,433385.739773078,0.0,1.0
2012-07-09,19.9,19.94,19.57,19.61,244100,10.8824531293288,10.9043274069757,10.7019903387419,10.7238646163888,446369.025648136,0.0,1.0
2012-07-10,20.0,20.11,19.8117,19.98,1034300,10.937138823446,10.9972930869749,10.8341656614232,10.9262016846225,1891353.88458774,0.0,1.0
2012-07-11,19.98,20.0799,19.805,19.9,433800,10.9262016846225,10.9808326930457,10.8305017199174,10.8824531293288,793260.480647942,0.0,1.0
2012-07-12,19.76,20.01,19.59,19.77,316800,10.8058931575646,10.9426073928577,10.7129274775654,10.8113617269764,579310.558481484,0.0,1.0
2012-07-13,19.86,19.93,19.42,19.71,639000,10.8605788516819,10.8988588375639,10.6199617975661,10.778550310506,1168495.72875526,0.0,1.0
2012-07-16,19.29,19.79,19.18,19.79,236300,10.5488703952137,10.8222988657998,10.4887161316847,10.8222988657998,432105.697503705,0.0,1.0
2012-07-17,18.8,19.35,18.7101,19.34,156700,10.2809104940392,10.581681811684,10.2317480550278,10.5762132422723,286546.605157982,0.0,1.0
2012-07-18,19.0,19.0595,18.58,18.7,284000,10.3902818822737,10.4228198702734,10.1606019669813,10.226224799922,519331.435002339,0.0,1.0
2012-07-19,19.15,19.16,18.74,19.1,196200,10.4723104234495,10.4777789928613,10.2480990775689,10.4449675763909,358777.561786828,0.0,1.0
2012-07-20,18.59,18.91,18.309,18.91,201700,10.1660705363931,10.3410647575682,10.0124037359236,10.3410647575682,368835.036760462,0.0,1.0
2012-07-23,17.93,18.36,17.82,18.2,248100,9.80514495521933,10.0402934399234,9.74499069169038,9.95279632933585,453683.552901691,0.0,1.0
2012-07-24,17.72,17.92,17.54,17.92,244200,9.69030499757315,9.79967638580761,9.59187074816214,9.79967638580761,446551.888829476,0.0,1.0
2012-07-25,17.93,17.94,17.67,17.82,231500,9.80514495521933,9.81061352463106,9.66296215051454,9.74499069169038,423328.264799442,0.0,1.0
2012-07-26,18.17,18.33,17.96,18.2,89800,9.93639062110069,10.0238877316883,9.8215506634545,9.95279632933585,164211.136842289,0.0,1.0
2012-07-27,18.36,18.55,18.22,18.29,173800,10.0402934399234,10.1441962587462,9.9637334681593,10.0020134540414,317816.209166925,0.0,1.0
2012-07-30,18.42,18.6,18.24,18.31,151500,10.0731048563938,10.1715391058048,9.97467060698274,10.0129505928648,277037.719728359,0.0,1.0
2012-07-31,18.47,18.78,18.38,18.39,143900,10.1004477034524,10.2699733552158,10.0512305787469,10.0566991481586,263140.117946607,0.0,1.0
2012-08-01,18.31,18.76,18.31,18.59,282100,10.0129505928648,10.2590362163923,10.0129505928648,10.1660705363931,515857.034556901,0.0,1.0
2012-08-02,18.22,18.67,18.15,18.21,180200,9.9637334681593,10.2098190916868,9.92545348227724,9.95826489874758,329519.452772611,0.0,1.0
2012-08-03,18.71,18.85,18.32,18.49,177600,10.2316933693337,10.3082533410978,10.0184191622765,10.1113848422758,324765.010057802,0.0,1.0
2012-08-06,19.28,19.33,18.66,18.71,259500,10.5434018258019,10.5707446728606,10.2043505222751,10.2316933693337,474529.955574322,0.0,1.0
2012-08-07,19.1,19.62,19.03,19.48,237700,10.4449675763909,10.7293331858005,10.4066875905089,10.6527732140364,434665.782042452,0.0,1.0
2012-08-08,18.86,19.15,18.635,18.99,193000,10.3137219105096,10.4723104234495,10.1906790987458,10.384813312862,352925.939983983,0.0,1.0
2012-08-09,18.14,18.88,17.95,18.88,808200,9.91998491286552,10.324659049333,9.81608209404278,10.324659049333,1477900.2315806,0.0,1.0
2012-08-10,19.2,19.22,18.61,19.15,277700,10.4996532705082,10.5105904093316,10.1770076752165,10.4723104234495,507811.054577989,0.0,1.0
2012-08-13,19.38,19.39,18.99,19.07,215500,10.5980875199192,10.6035560893309,10.384813312862,10.4285618681558,394070.155785224,0.0,1.0
2012-08-14,19.23,19.53,19.1,19.42,226400,10.5160589787433,10.680116061095,10.4449675763909,10.6199617975661,414002.242551161,0.0,1.0
2012-08-15,19.3,19.31,19.01,19.07,126000,10.5543389646254,10.5598075340371,10.3957504516854,10.4285618681558,230407.608486953,0.0,1.0
2012-08-16,19.53,19.69,18.97,19.24,105400,10.680116061095,10.7676131716826,10.3738761740385,10.521527548155,192737.79313115,0.0,1.0
2012-08-17,19.96,19.98,19.41,19.5,197400,10.9152645457991,10.9262016846225,10.6144932281543,10.6637103528598,360971.919962893,0.0,1.0
2012-08-20,19.67,19.82,19.47,19.82,142500,10.8113617269764,10.8938072917474,10.7014343072816,10.8938072917474,259261.975575754,0.1,1.0
2012-08-21,20.11,20.16,19.65,19.79,238400,11.0532020503048,11.0806839052284,10.8003689850069,10.8773181787932,433740.736682525,0.0,1.0
2012-08-22,20.18,20.34,19.94,19.965,166000,11.0916766471979,11.1796185829537,10.9597637435642,10.9735046710261,302017.459267196,0.0,1.0
2012-08-23,20.17,20.27,19.97,20.22,227800,11.0861802762132,11.1411439860605,10.9762528565185,11.1136621311369,414455.284464259,0.0,1.0
2012-08-24,20.67,20.75,20.03,20.09,334600,11.36099882545,11.4049697933279,11.0092310824269,11.0422093083353,608765.31247472,0.0,1.0
2012-08-27,20.33,20.77,20.201,20.77,123900,11.174122211969,11.4159625352974,11.1032190262659,11.4159625352974,225421.465079551,0.0,1.0
2012-08-28,20.19,20.47,20.01,20.32,319900,11.0971730181827,11.2510714057553,10.9982383404574,11.1686258409842,582020.392889009,0.0,1.0
2012-08-29,20.05,20.39,19.83,20.25,452400,11.0202238243963,11.2071004378774,10.8993036627321,11.1301512440911,823088.545617348,0.0,1.0
2012-08-30,19.59,20.02,19.59,20.0,480800,10.7673907590985,11.0037347114421,10.7673907590985,10.9927419694727,874759.002504019,0.0,1.0
2012-08-31,19.6,19.87,19.49,19.78,147900,10.7728871300832,10.9212891466711,10.7124270492511,10.8718218078085,269086.639913363,0.0,1.0
2012-09-04,19.68,19.81,19.35,19.56,466800,10.8168580979611,10.8883109207627,10.6354778554648,10.7509016461443,849287.650517632,0.0,1.0
2012-09-05,19.95,20.03,19.52,19.59,390000,10.965260114549,11.0092310824269,10.7289161622053,10.7673907590985,709559.091049434,0.0,1.0
2012-09-06,20.01,20.23,19.68,20.08,792100,10.9982383404574,11.1191585021216,10.8168580979611,11.0367129373506,1441132.70774425,0.0,1.0
2012-09-07,20.81,21.11,20.05,20.2,1053300,11.4379480192363,11.6028391487784,11.0202238243963,11.1026693891674,1916355.3605189,0.0,1.0
2012-09-10,20.51,20.79,20.12,20.74,300900,11.2730568896942,11.4269552772668,11.0586984212895,11.3994734223432,547452.129478911,0.0,1.0
2012-09-11,20.33,20.71,20.19,20.51,321900,11.174122211969,11.3829843093889,11.0971730181827,11.2730568896942,585659.157458493,0.0,1.0
2012-09-12,20.73,20.74,20.24,20.43,213600,11.3939770513584,11.3994734223432,11.1246548731063,11.2290859218163,388620.056020922,0.0,1.0
2012-09-13,20.9,21.11,20.6,20.71,246400,11.4874153580989,11.6028391487784,11.3225242285568,11.3829843093889,448295.794960465,0.0,1.0
2012-09-14,20.89,21.04,20.6,21.0,600300,11.4819189871142,11.5643645518852,11.3225242285568,11.5423790679463,1092175.18553071,0.0,1.0
2012-09-17,21.16,21.2,20.5739,20.79,303400,11.6303210037021,11.652306487641,11.3081787002867,11.4269552772668,552000.585190765,0.0,1.0
2012-09-18,21.84,21.89,21.05,21.12,524100,12.0040742306642,12.0315560855878,11.56986092287,11.6083355197631,953538.255433352,0.0,1.0
2012-09-19,22.12,22.17,21.4467,21.82,242000,12.1579726182368,12.1854544731605,11.7879019598345,11.9930814886947,440290.512907597,0.0,1.0
2012-09-20,21.8,22.23,21.65,21.95,256700,11.9820887467252,12.2184326990689,11.8996431819542,12.0645343114963,467035.432493308,0.0,1.0
2012-09-21,21.85,22.25,21.76,22.09,454500,12.0095706016489,12.2294254410383,11.9601032627863,12.1414835052826,826909.248415302,0.0,1.0
2012-09-24,21.93,22.11,21.51,21.75,106000,12.0535415695268,12.152476247252,11.8226939881679,11.9546068918015,192854.522182667,0.0,1.0
2012-09-25,22.03,22.19,21.73,22.01,270600,12.1085052793741,12.1964472151299,11.9436141498321,12.0975125374047,492324.846251225,0.0,1.0
2012-09-26,22.56,22.59,21.79,22.02,479400,12.3998129415652,12.4163020545194,11.9765923757405,12.1030089083894,872211.86730538,0.0,1.0
2012-09-27,22.62,22.6774,22.23,22.6,176400,12.4327911674736,12.464340336926,12.2184326990689,12.4217984255041,320939.035028513,0.0,1.0
2012-09-28,22.99,23.005,22.48,22.48,296500,12.6361568939088,12.6444014503859,12.3558419736873,12.3558419736873,539446.847426046,0.0,1.0
2012-10-01,22.39,22.95,22.25,22.7,298400,12.3063746348246,12.6141714099699,12.2294254410383,12.4767621353515,542903.673767057,0.0,1.0
2012-10-02,22.11,22.87,21.99,22.6,226500,12.152476247252,12.570200442092,12.0865197954352,12.4217984255041,412090.087494096,0.0,1.0
2012-10-03,21.91,22.2769,21.86,22.18,243700,12.0425488275573,12.2442106789873,12.0150669726336,12.1909508441452,443383.46279166,0.0,1.0
2012-10-04,22.04,22.145,21.82,22.05,177600,12.1140016503589,12.1717135456986,11.9930814886947,12.1194980213436,323122.293770204,0.0,1.0
2012-10-05,21.67,22.4,21.64,22.15,262200,11.9106359239236,12.3118710058094,11.8941468109694,12.174461731191,477042.035059391,0.0,1.0
2012-10-08,21.49,21.68,21.3149,21.6,95900,11.8117012461984,11.9161322949084,11.7154597902556,11.8721613270305,174478.761106771,0.0,1.0
2012-10-09,21.24,21.55,21.16,21.5,177100,11.67429197158,11.8446794721068,11.6303210037021,11.8171976171831,322212.602627832,0.0,1.0
2012-10-10,21.17,21.44,20.93,21.24,324600,11.6358173746868,11.7842193912747,11.5039044710531,11.67429197158,590571.4896273,0.0,1.0
2012-10-11,21.12,21.5,20.81,21.31,278100,11.6083355197631,11.8171976171831,11.4379480192363,11.7127665684731,505970.213386791,0.0,1.0
2012-10-12,21.1,21.5,21.08,21.14,94500,11.5973427777937,11.8171976171831,11.5863500358242,11.6193282617326,171931.625908132,0.0,1.0
2012-10-15,21.52,21.55,20.73,21.13,206100,11.8281903591526,11.8446794721068,11.3939770513584,11.6138318907479,374974.688885355,0.0,1.0
2012-10-16,22.19,22.44,21.62,21.8882,263900,12.1964472151299,12.3338564897483,11.883154069,12.0305667388106,480134.984943452,0.0,1.0
2012-10-17,22.5,22.63,22.05,22.16,221000,12.3668347156567,12.4382875384583,12.1194980213436,12.1799581021757,402083.484928015,0.0,1.0
2012-10-18,22.39,22.56,22.26,22.49,288200,12.3063746348246,12.3998129415652,12.2349218120231,12.361338344672,524345.974462687,0.0,1.0
2012-10-19,21.98,22.35,21.84,22.31,357400,12.0810234244505,12.2843891508857,12.0040742306642,12.2624036669468,650247.228566839,0.0,1.0
2012-10-22,21.9,22.08,21.78,21.93,195500,12.0370524565726,12.1359871342978,11.9710960047557,12.0535415695268,355689.236667088,0.0,1.0
2012-10-23,21.76,21.91,21.65,21.76,236700,11.9601032627863,12.0425488275573,11.8996431819542,11.9601032627863,430647.786798463,0.0,1.0
2012-10-24,21.45,22.0359,21.35,21.84,196200,11.7897157622594,12.1117481382551,11.7347520524121,12.0040742306642,356962.804266409,0.0,1.0
2012-10-25,21.29,22.15,21.17,21.55,605300,11.7017738265037,12.174461731191,11.6358173746868,11.8446794721068,1101272.09695441,0.0,1.0
2012-10-26,21.7,21.71,21.1117,21.34,197500,11.9271250368778,11.9326214078626,11.6037735318458,11.7292556814273,359328.001236574,0.0,1.0
2012-10-31,21.71,21.79,21.16,21.78,177600,11.9326214078626,11.9765923757405,11.6303210037021,11.9710960047557,323122.293770204,0.0,1.0
2012-11-01,21.87,22.04,21.5032,21.8,219400,12.0205633436184,12.1140016503589,11.8189564558982,11.9820887467252,399172.473272424,0.0,1.0
2012-11-02,20.93,21.9,20.93,21.88,168800,11.5039044710531,12.0370524565726,11.5039044710531,12.0260597146031,307111.729664475,0.0,1.0
2012-11-05,21.4,21.46,20.67,20.88,198600,11.7622339073358,11.7952121332442,11.36099882545,11.4764226161295,361329.321749788,0.0,1.0
2012-11-06,21.6097,22.173,21.35,21.35,191300,11.8774928068857,12.1871033844559,11.7347520524121,11.7347520524121,348047.831071171,0.0,1.0
2012-11-07,21.4052,21.53,20.96,21.45,339000,11.7650920202478,11.8336867301373,11.5203935840074,11.7897157622594,616770.594527587,0.0,1.0
2012-11-08,20.56,21.41,20.56,21.41,274500,11.3005387446179,11.7677302783205,11.3005387446179,11.7677302783205,499420.437161718,0.0,1.0
2012-11-09,20.82,21.38,20.71,20.89,337100,11.443444390221,11.7512411653663,11.3829843093889,11.4819189871142,613313.768186578,0.0,1.0
2012-11-12,21.0,21.17,20.83,20.84,184900,11.5423790679463,11.6358173746868,11.4489407612058,11.4544371321905,336403.784448822,0.0,1.0
2012-11-13,20.92,21.31,20.83,20.83,85600,11.4984081000684,11.7127665684731,11.4489407612058,11.4489407612058,155739.123573927,0.0,1.0
2012-11-14,20.33,21.1468,20.32,20.96,142800,11.174122211969,11.6230657940022,11.1686258409842,11.5203935840074,259807.790261177,0.0,1.0
2012-11-15,20.58,21.14,20.44,20.47,279700,11.3115314865874,11.6193282617326,11.2345822928011,11.2510714057553,508881.225042376,0.0,1.0
2012-11-16,20.97,21.06,20.3,20.51,280900,11.5258899549921,11.5753572938547,11.1576330990148,11.2730568896942,511064.483784067,0.0,1.0
2012-11-19,21.21,21.32,20.86,20.99,108800,11.7182629394579,11.7790365803509,11.5248922638892,11.5967156576719,196927.48079834,0.11,1.0
2012-11-20,21.35,21.4,20.99,21.11,348300,11.7956112096853,11.8232355919094,11.5967156576719,11.6630141750097,630421.337886601,0.0,1.0
2012-11-21,21.41,21.6,21.301,21.34,122400,11.8287604683542,11.9337331208057,11.7685393151057,11.7900863332405,221543.415898134,0.0,1.0
2012-11-23,21.68,21.68,20.7,21.52,51700,11.9779321323643,11.9779321323643,11.4364942407722,11.8895341092472,93576.7532837704,0.0,1.0
2012-11-26,21.29,21.9,21.2,21.68,235000,11.7624619510164,12.0994794141503,11.712738063013,11.9779321323643,425348.878562593,0.0,1.0
2012-11-27,21.5,21.53,21.0,21.25,185500,11.8784843563576,11.895058985692,11.6022405341167,11.7403624452371,335754.114780259,0.0,1.0
2012-11-28,21.01,21.57,20.95,21.46,217200,11.6077654105615,11.9171584914713,11.5746161518926,11.8563848505783,393130.963505512,0.0,1.0
2012-11-29,21.94,22.14,20.9829,21.16,439200,12.1215789199295,12.2320764488259,11.5927929953961,11.6906385572338,794949.904105071,0.0,1.0
2012-11-30,21.14,22.19,20.9,22.19,405800,11.6795888043441,12.25970083105,11.5469917696685,12.25970083105,734496.063492345,0.0,1.0
2012-12-03,20.9416,21.35,20.703,21.22,187600,11.569975255679,11.7956112096853,11.4381517037056,11.7237878159027,339555.104758903,0.0,1.0
2012-12-04,21.7404,21.93,20.83,20.99,263600,12.011302386091,12.1160540434847,11.5083176345548,11.5967156576719,477114.742081274,0.0,1.0
2012-12-05,21.79,22.0,21.33,21.8,236900,12.0387057732573,12.1547281785984,11.7845614567957,12.0442306497021,428787.869495652,0.0,1.0
2012-12-06,22.11,22.215,21.535,21.79,142300,12.2155018194914,12.273513022162,11.8978214239144,12.0387057732573,257562.32093386,0.0,1.0
2012-12-07,21.91,22.22,21.59,22.21,152200,12.1050042905951,12.2762754603844,11.9282082443609,12.2707505839396,275481.273690326,0.0,1.0
2012-12-10,22.16,22.35,21.78,22.0,157700,12.2431262017155,12.3480988541671,12.0331808968125,12.1547281785984,285436.24744392,0.0,1.0
2012-12-11,22.5184,22.53,21.984,22.39,266500,12.4411377734978,12.4475466301738,12.1458883762867,12.3701983599463,482363.728242259,0.0,1.0
2012-12-12,22.52,22.85,22.21,22.69,268000,12.4420217537289,12.6243426764079,12.2707505839396,12.5359446532908,485078.721084151,0.0,1.0
2012-12-13,22.13,22.69,21.96,22.41,206200,12.2265515723811,12.5359446532908,12.1326286728192,12.381248112836,373221.015998326,0.0,1.0
2012-12-14,22.31,22.85,22.0606,22.09,278000,12.3259993483878,12.6243426764079,12.188208929854,12.2044520666018,503178.673363408,0.0,1.0
2012-12-17,22.32,22.47,22.15,22.39,177200,12.3315242248326,12.4143973715049,12.2376013252707,12.3701983599463,320731.154388475,0.0,1.0
2012-12-18,22.59,22.59,22.16,22.3,275800,12.4806958888427,12.4806958888427,12.2431262017155,12.320474471943,499196.68386197,0.0,1.0
2012-12-19,22.89,23.36,22.385,22.57,235400,12.6464421821872,12.9061113750936,12.3674359217239,12.469646135953,426072.876653764,0.0,1.0
2012-12-20,23.25,23.77,22.8,22.9,261400,12.8453377342006,13.1326313093311,12.5967182941838,12.651967058632,473132.752579839,0.0,1.0
2012-12-21,23.06,23.09,22.5,23.09,506100,12.7403650817491,12.7569397110835,12.4309720008393,12.7569397110835,916038.584853312,0.0,1.0
2012-12-24,23.29,23.29,22.71,23.15,55100,12.8674372399799,12.8674372399799,12.5469944061805,12.7900889697524,99730.7370587187,0.0,1.0
2012-12-26,23.0,23.3,22.93,23.29,162400,12.7072158230802,12.8729621164247,12.6685416879665,12.8674372399799,293943.225015171,0.0,1.0
2012-12-27,22.78,22.98,22.39,22.97,259200,12.5856685412942,12.6961660701906,12.3701983599463,12.6906411937457,469150.763078401,0.0,1.0
2012-12-28,22.55,22.83,22.485,22.62,282700,12.4585963830634,12.6132929235183,12.4226846861721,12.4972705181771,511685.65093466,0.0,1.0
2012-12-31,22.64,22.76,22.34,22.54,397400,12.5083202710668,12.5746187884046,12.3425739777222,12.4530715066186,719292.103577762,0.0,1.0
2013-01-02,23.73,24.04,23.09,23.09,404500,13.1105318035519,13.2818029733412,12.7569397110835,12.7569397110835,732143.069696036,0.0,1.0
2013-01-03,23.49,23.9,23.25,23.69,279600,12.9779347688762,13.2044547031138,12.8453377342006,13.0884322977726,506074.665728092,0.0,1.0
2013-01-04,23.8216,24.01,22.79,23.63,240700,13.1611396717864,13.2652283440068,12.591193417739,13.0552830391037,435665.851361771,0.0,1.0
2013-01-07,23.6,23.9646,23.51,23.67,197000,13.0387084097692,13.2401454049473,12.9889845217659,13.077382544883,356569.059901409,0.0,1.0
2013-01-08,23.61,23.765,23.23,23.51,197200,13.0442332862141,13.1298688711087,12.834287981311,12.9889845217659,356931.058946992,0.0,1.0
2013-01-09,23.87,23.99,23.56,23.68,224000,13.1878800737793,13.2541785911171,13.01660890399,13.0829074213278,405438.931055408,0.0,1.0
2013-01-10,23.58,23.97,23.29,23.91,175300,13.0276586568796,13.2431288382275,12.8674372399799,13.2099795795586,317292.163455415,0.0,1.0
2013-01-11,23.48,23.67,23.25,23.59,162100,12.9724098924314,13.077382544883,12.8453377342006,13.0331835333244,293400.226446794,0.0,1.0
2013-01-14,23.64,23.72,23.4,23.45,356900,13.0608079155485,13.105006927107,12.9282108808729,12.955835263097,645987.296846765,0.0,1.0
2013-01-15,23.44,23.64,23.31,23.56,338100,12.9503103866522,13.0608079155485,12.8784869928695,13.01660890399,611959.386561755,0.0,1.0
2013-01-16,23.52,23.62,23.21,23.32,219900,12.9945093982107,13.0497581626589,12.8232382284214,12.8840118693143,398017.950620912,0.0,1.0
2013-01-17,24.31,24.33,23.42,23.67,254600,13.4309746373513,13.4420243902409,12.9392606337625,13.077382544883,460824.785029941,0.0,1.0
2013-01-18,24.11,24.25,23.47,23.94,338200,13.3204771084549,13.3978253786824,12.9668850159866,13.226554208893,612140.386084551,0.0,1.0
2013-01-22,24.11,24.3,23.66,24.06,255200,13.3204771084549,13.4254497609065,13.0718576684381,13.2928527262308,461910.782166698,0.0,1.0
2013-01-23,24.0,24.25,23.97,24.13,145300,13.2597034675619,13.3978253786824,13.2431288382275,13.3315268613446,262992.306617638,0.0,1.0
2013-01-24,23.95,24.24,23.78,23.98,221500,13.2320790853378,13.3923005022376,13.138156185776,13.2486537146723,400913.942985595,0.0,1.0
2013-01-25,24.17,24.18,23.77,24.03,189600,13.3536263671238,13.3591512435687,13.1326313093311,13.2762780968964,343175.095214757,0.0,1.0
2013-01-28,24.28,24.49,24.07,24.24,124300,13.4144000080168,13.530422413358,13.2983776026757,13.3923005022376,224982.406831193,0.0,1.0
2013-01-29,24.18,24.57,24.11,24.21,192000,13.3591512435687,13.5746214249165,13.3204771084549,13.3757258729031,347519.083761777,0.0,1.0
2013-01-30,24.26,24.3099,23.78,24.08,233400,13.4033502551272,13.4309193885868,13.138156185776,13.3039024791205,422452.886197912,0.0,1.0
2013-01-31,24.77,24.95,24.16,24.28,323400,13.6851189538129,13.7845667298196,13.348101490679,13.4144000080168,585352.456711245,0.0,1.0
2013-02-01,25.03,25.28,24.83,24.92,286500,13.8287657413781,13.9668876524986,13.7182682124818,13.7679921004851,518563.63280078,0.0,1.0
2013-02-04,24.52,24.97,24.39,24.94,178400,13.5469970426924,13.7956164827092,13.4751736489098,13.7790418533748,322903.148661987,0.0,1.0
2013-02-05,24.95,25.15,24.5,24.61,165000,13.7845667298196,13.8950642587159,13.5359472898028,13.5967209306958,298649.212607778,0.0,1.0
2013-02-06,24.39,24.5075,24.08,24.34,587100,13.4751736489098,13.5400909471364,13.3039024791205,13.4475492666857,1062648.19831531,0.0,1.0
2013-02-07,24.51,24.63,24.144,24.45,328500,13.5414721662476,13.6077706835854,13.3392616883673,13.5083229075787,594583.432373669,0.0,1.0
2013-02-08,24.86,24.98,24.48,24.5,151900,13.7348428418162,13.801141359154,13.5248975369132,13.5359472898028,274938.275121949,0.0,1.0
2013-02-11,24.86,24.97,24.51,24.81,88100,13.7348428418162,13.7956164827092,13.5414721662476,13.7072184595922,159460.579580275,0.0,1.0
2013-02-12,25.03,25.24,24.86,24.95,248700,13.8287657413781,13.9447881467193,13.7348428418162,13.7845667298196,450145.81318518,0.0,1.0
2013-02-13,24.86,25.13,24.75,25.02,171400,13.7348428418162,13.8840145058263,13.6740692009232,13.8232408649333,310233.182066505,0.0,1.0
2013-02-14,24.83,25.01,24.75,24.75,204100,13.7182682124818,13.8177159884885,13.6740692009232,13.6740692009232,369420.026019682,0.0,1.0
2013-02-15,25.02,25.25,24.94,24.99,374000,13.8232408649333,13.9503130231641,13.7790418533748,13.8066662355989,676938.215244298,0.0,1.0
2013-02-19,25.31,25.43,24.93,25.0,347600,13.983462281833,14.0497607991708,13.77351697693,13.8121911120437,629154.341227054,0.0,1.0
2013-02-20,25.37,25.49,24.97,25.37,378000,14.0166115405019,14.0829100578397,13.7956164827092,14.0166115405019,684178.196156003,0.0,1.0
2013-02-21,25.34,25.63,24.9722,25.34,551700,14.0000369111675,14.1602583280672,13.7968319555271,14.0000369111675,998574.367246734,0.0,1.0
2013-02-22,25.78,26.31,25.34,25.53,357500,14.2431314747394,14.5359499263148,14.0000369111675,14.105009563619,647073.293983522,0.0,1.0
2013-02-25,24.99,25.76,24.94,25.76,384500,13.8066662355989,14.2320817218498,13.7790418533748,14.2320817218498,695943.165137518,0.0,1.0
2013-02-26,25.17,25.57,24.61,25.0,545900,13.9061140116056,14.1271090693983,13.5967209306958,13.8121911120437,988076.394924763,0.0,1.0
2013-02-27,25.25,25.42,24.88,25.12,524400,13.9503130231641,14.044235922726,13.7458925947059,13.8784896293815,949161.497524359,0.0,1.0
2013-02-28,25.144,25.43,25.07,25.17,488600,13.9580478501869,14.1168134278656,13.9169686447735,13.9724810845213,880163.080959455,0.12,1.0
2013-03-01,25.47,25.56,24.84,25.07,543100,14.1390184037647,14.1889795995377,13.7892900333536,13.9169686447735,978339.27398502,0.0,1.0
2013-03-04,25.35,25.73,25.21,25.49,234600,14.0724034760673,14.283350747109,13.9946860604204,14.1501208917143,422607.979519216,0.0,1.0
2013-03-05,25.15,25.43,25.04,25.43,310300,13.9613785965717,14.1168134278656,13.9003149128492,14.1168134278656,558973.810932706,0.0,1.0
2013-03-06,25.28,25.43,25.15,25.21,356700,14.0335447682439,14.1168134278656,13.9613785965717,13.9946860604204,642558.67985722,0.0,1.0
2013-03-07,25.64,25.64,25.024,25.35,296200,14.233389551336,14.233389551336,13.8914329224895,14.0724034760673,533574.098608658,0.0,1.0
2013-03-08,26.29,26.33,25.64,25.82,226500,14.5942204096967,14.6164253855958,14.233389551336,14.333311942882,408016.655418167,0.0,1.0
2013-03-11,26.13,26.39,25.94,26.28,115200,14.5054005061002,14.6497328494445,14.3999268705794,14.5886691657219,207521.053881558,0.0,1.0
2013-03-12,25.48,26.19,25.43,26.05,126400,14.1445696477395,14.5387079699489,14.1168134278656,14.4609905543019,227696.711897821,0.0,1.0
2013-03-13,25.66,25.78,25.3,25.44,213800,14.2444920392855,14.3111069669829,14.0446472561934,14.1223646718404,385138.900346157,0.0,1.0
2013-03-14,25.73,26.07,25.65,25.78,337100,14.283350747109,14.4720930422515,14.2389407953107,14.3111069669829,607251.278328761,0.0,1.0
2013-03-15,25.53,25.9,25.28,25.78,420900,14.1723258676134,14.3777218946802,14.0335447682439,14.3111069669829,758208.433843297,0.0,1.0
2013-03-18,25.51,25.75,25.3,25.33,202100,14.1612233796638,14.2944532350585,14.0446472561934,14.0613009881178,364062.543311311,0.0,1.0
2013-03-19,25.57,25.89,25.32,25.57,355200,14.1945308435125,14.3721706507055,14.055749744143,14.1945308435125,639856.582801472,0.0,1.0
2013-03-20,25.96,26.07,25.76,25.76,164900,14.4110293585289,14.4720930422515,14.3000044790333,14.3000044790333,297050.536328724,0.0,1.0
2013-03-21,26.1,26.31,25.82,25.82,248200,14.4887467741758,14.6053228976462,14.333311942882,14.333311942882,447106.992824678,0.0,1.0
2013-03-22,26.33,26.33,26.05,26.18,195400,14.6164253855958,14.6164253855958,14.4609905543019,14.5331567259741,351993.176462296,0.0,1.0
2013-03-25,26.16,26.51,25.97,26.34,151100,14.5220542380245,14.7163477771418,14.4165806025037,14.6219766295706,272191.243415829,0.0,1.0
2013-03-26,26.41,26.48,26.18,26.34,112200,14.660835337394,14.6996940452175,14.5331567259741,14.6219766295706,202116.85977006,0.0,1.0
2013-03-27,26.3,26.36,26.13,26.22,135900,14.5997716536714,14.6330791175201,14.5054005061002,14.5553617018732,244809.993250902,0.0,1.0
2013-03-28,26.4,26.69,26.17,26.39,281900,14.6552840934192,14.8162701686879,14.5276054819993,14.6497328494445,507814.106677183,0.0,1.0
2013-04-01,26.17,26.41,25.73,26.36,304600,14.5276054819993,14.660835337394,14.283350747109,14.6330791175201,548705.842120857,0.0,1.0
2013-04-02,25.97,26.36,25.88,26.31,130000,14.4165806025037,14.6330791175201,14.3666194067307,14.6053228976462,234181.74483162,0.0,1.0
2013-04-03,25.32,26.035,25.3,25.99,199700,14.055749744143,14.4526636883398,14.0446472561934,14.4276830904533,359739.188022111,0.0,1.0
2013-04-04,26.08,26.14,25.366,25.42,311500,14.4776442862263,14.510951750075,14.081285466427,14.1112621838908,561135.488577303,0.0,1.0
2013-04-05,26.49,26.59,25.56,25.65,336600,14.7052452891923,14.7607577289401,14.1889795995377,14.2389407953107,606350.579310177,0.0,1.0
2013-04-08,26.74,26.74,26.22,26.62,123200,14.8440263885618,14.8440263885618,14.5553617018732,14.7774114608644,221932.238178888,0.0,1.0
2013-04-09,26.84,27.01,26.56,26.8,302400,14.8995388283096,14.9939099758808,14.7441039970157,14.8773338524104,544742.766439089,0.0,1.0
2013-04-10,27.23,27.32,26.75,26.84,394200,15.116037343326,15.165998539099,14.8495776325365,14.8995388283096,710111.106250957,0.0,1.0
2013-04-11,27.54,27.63,27.07,27.12,292900,15.2881259065442,15.3380871023172,15.0272174397295,15.0549736596034,527629.48508601,0.0,1.0
2013-04-12,28.4,28.5,27.34,27.34,320800,15.7655328883752,15.821045328123,15.1771010270486,15.1771010270486,577888.490322952,0.0,1.0
2013-04-15,27.8,28.37,27.74,28.33,293300,15.4324582498884,15.7488791564509,15.3991507860398,15.7266741805518,528350.044300879,0.0,1.0
2013-04-16,28.52,28.63,27.92,28.14,267000,15.8321478160726,15.8932114997952,15.4990731775858,15.621200545031,480973.275923404,0.0,1.0
2013-04-17,27.98,28.44,27.81,28.19,273000,15.5323806414345,15.7877378642744,15.4380094938632,15.6489567649049,491781.664146401,0.0,1.0
2013-04-18,27.86,28.41,27.66,28.15,449600,15.4657657137371,15.77108413235,15.3547408342415,15.6267517890057,809908.557509972,0.0,1.0
2013-04-19,28.0,28.36,27.66,27.73,346400,15.543483129384,15.7433279124761,15.3547408342415,15.393599542065,624004.28007441,0.0,1.0
2013-04-22,27.97,28.05,27.1,27.97,185600,15.5268293974597,15.5712393492579,15.0438711716538,15.5268293974597,334339.475698066,0.0,1.0
2013-04-23,28.25,28.68,27.93,28.15,232600,15.6822642287535,15.9209677196691,15.5046244215606,15.6267517890057,419005.183444884,0.0,1.0
2013-04-24,28.09,28.39,28.08,28.16,149000,15.5934443251571,15.7599816444005,15.5878930811823,15.6323030329805,268408.307537779,0.0,1.0
2013-04-25,27.98,28.29,27.96,28.14,270300,15.5323806414345,15.7044692046527,15.5212781534849,15.621200545031,486917.889446052,0.0,1.0
2013-04-26,27.84,28.03,27.78,27.83,256500,15.4546632257876,15.5601368613084,15.4213557619389,15.4491119818128,462058.596533156,0.0,1.0
2013-04-29,27.66,27.986,27.48,27.92,428700,15.3547408342415,15.5357113878193,15.2548184426955,15.4990731775858,772259.338533196,0.0,1.0
2013-04-30,28.64,28.64,27.82,27.82,315900,15.89876274377,15.89876274377,15.443560737838,15.443560737838,569061.639940835,0.0,1.0
2013-05-01,28.06,28.62,28.01,28.58,357400,15.5767905932327,15.8876602558204,15.5490343733588,15.8654552799213,643819.658483239,0.0,1.0
2013-05-02,28.36,28.5,27.88,28.17,307400,15.7433279124761,15.821045328123,15.4768682016867,15.6378542769553,553749.756624923,0.0,1.0
2013-05-03,28.85,29.0,28.57,28.57,249500,16.0153388672403,16.098607526862,15.8599040359465,15.8599040359465,449448.810272995,0.0,1.0
2013-05-06,28.69,29.06,28.63,28.94,285000,15.9265189636439,16.1319149907107,15.8932114997952,16.0653000630134,513398.440592396,0.0,1.0
2013-05-07,29.62,29.78,28.7,28.7,302800,16.4427846532984,16.5316045568949,15.9320702076186,15.9320702076186,545463.325653958,0.0,1.0
2013-05-08,29.2,29.74,29.1,29.74,426200,16.2096324063576,16.5093995809958,16.1541199666098,16.5093995809958,767755.843440282,0.0,1.0
2013-05-09,29.08,29.29,28.85,28.85,168100,16.1430174786603,16.2595936021307,16.0153388672403,16.0153388672403,302815.010047656,0.0,1.0
2013-05-10,29.14,29.43,29.1,29.16,151200,16.176324942509,16.3373110177776,16.1541199666098,16.1874274304585,272371.383219545,0.0,1.0
2013-05-13,28.99,29.21,28.9,29.09,233900,16.0930562828873,16.2151836503324,16.0430950871142,16.1485687226351,421347.000893198,0.0,1.0
2013-05-14,29.1,29.3,29.01,29.07,201600,16.1541199666098,16.2651448461054,16.1041587708368,16.1374662346855,363161.844292728,0.0,1.0
2013-05-15,29.02,29.15,28.97,28.97,290400,16.1097100148116,16.1818761864837,16.0819537949377,16.0819537949377,523125.989993095,0.0,1.0
2013-05-16,29.0,29.21,28.86,29.0,190800,16.098607526862,16.2151836503324,16.0208901112151,16.098607526862,343706.745491332,0.0,1.0
2013-05-17,29.05,29.16,28.84,29.05,254700,16.1263637467359,16.1874274304585,16.0097876232656,16.1263637467359,458816.080066259,0.0,1.0
2013-05-20,28.86,29.25,28.78,28.87,369600,16.0208901112151,16.2373886262315,15.9764801594169,16.0264413551899,665796.714536668,0.0,1.0
2013-05-21,28.97,29.17,28.77,28.95,150400,16.0819537949377,16.1929786744333,15.9709289154421,16.0708513069881,270930.264789812,0.0,1.0
2013-05-22,28.54,29.24,28.29,29.09,306800,15.8432503040222,16.2318373822568,15.7044692046527,16.1485687226351,552668.917802621,0.0,1.0
2013-05-23,28.42,28.56,28.2,28.37,174100,15.7766353763248,15.8543527919717,15.6545080088796,15.7488791564509,313623.398270654,0.0,1.0
2013-05-24,28.19,28.45,28.07,28.34,233900,15.6489567649049,15.7932891082491,15.5823418372075,15.7322254245266,421347.000893198,0.0,1.0
2013-05-28,28.66,29.16,28.32,28.46,219700,15.9098652317195,16.1874274304585,15.721122936577,15.7988403522239,395767.148765438,0.0,1.0
2013-05-29,27.63,28.41,27.48,28.41,524800,15.4102532739893,15.845287568369,15.3265928327624,15.845287568369,940946.507639474,0.13,1.0
2013-05-30,27.66,27.98,27.33,27.57,861300,15.4269853622347,15.6054609701853,15.2429323915356,15.3767890974986,1544278.25272461,0.0,1.0
2013-05-31,27.49,27.89,27.13,27.44,183000,15.3321701955109,15.5552647054492,15.1313851365664,15.3042833817686,328112.063448978,0.0,1.0
2013-06-03,27.79,27.86,26.88,27.54,386900,15.4994910779646,15.5385326172038,14.991951067855,15.3600570092532,693697.034690764,0.0,1.0
2013-06-04,27.13,27.865,26.99,27.73,245100,15.1313851365664,15.5413212985781,15.053302058088,15.4660269014739,439455.009570189,0.0,1.0
2013-06-05,26.33,27.18,26.31,27.08,360600,14.6851961166898,15.1592719503087,14.6740413911929,15.1034983228241,646542.131583067,0.0,1.0
2013-06-06,26.39,26.56,25.9,26.26,360100,14.7186602931805,14.8134754599043,14.4453695185061,14.6461545774506,645645.650535394,0.0,1.0
2013-06-07,27.1,27.21,26.62,26.63,177300,15.114653048321,15.1760040385541,14.8469396363951,14.8525169991435,317892.179505486,0.0,1.0
2013-06-10,27.78,28.09,27.09,27.21,320300,15.4939137152162,15.6668119604184,15.1090756855726,15.1760040385541,574285.759140478,0.0,1.0
2013-06-11,27.86,28.37,27.48,27.56,265400,15.5385326172038,15.8229781173752,15.3265928327624,15.3712117347501,475852.140105787,0.0,1.0
2013-06-12,27.64,28.19,27.6,28.06,263400,15.4158306367378,15.722585587903,15.3935211857439,15.650079872173,472266.215915085,0.0,1.0
2013-06-13,27.96,28.06,26.94,26.96,274100,15.5943062446884,15.650079872173,15.0254152443457,15.0365699698426,491450.910335328,0.0,1.0
2013-06-14,27.62,28.09,27.55,27.99,182700,15.4046759112409,15.6668119604184,15.3656343720017,15.6110383329338,327574.174820372,0.0,1.0
2013-06-17,27.67,28.06,27.49,27.79,152800,15.4325627249831,15.650079872173,15.3321701955109,15.4994910779646,273964.608169421,0.0,1.0
2013-06-18,28.37,28.54,27.68,27.68,249400,15.8229781173752,15.917793284099,15.4381400877316,15.4381400877316,447164.746580192,0.0,1.0
2013-06-19,27.78,28.68,27.78,28.38,125000,15.4939137152162,15.9958763625774,15.4939137152162,15.8285554801237,224120.2619187,0.0,1.0
2013-06-20,27.49,27.89,27.17,27.5,247300,15.3321701955109,15.5552647054492,15.1536945875603,15.3377475582594,443399.526179958,0.0,1.0
2013-06-21,27.71,27.802,27.36,27.61,322100,15.454872175977,15.5061839132628,15.2596644797809,15.3990985484924,577513.090912107,0.0,1.0
2013-06-24,27.75,27.93,27.13,27.41,367500,15.4771816269708,15.5775741564431,15.1313851365664,15.2875512935232,658913.57004098,0.0,1.0
2013-06-25,28.15,28.22,27.34,27.93,346200,15.7002761369091,15.7393176761483,15.248509754284,15.5775741564431,620723.477410035,0.0,1.0
2013-06-26,28.11,28.47,28.06,28.36,154100,15.6779666859153,15.8787517448598,15.650079872173,15.8174007546267,276295.458893374,0.0,1.0
2013-06-27,28.5,28.67,28.1,28.35,203100,15.8954838331052,15.9902989998289,15.6723893231668,15.8118233918783,364150.601565504,0.0,1.0
2013-06-28,28.15,28.55,27.98,28.0,550400,15.7002761369091,15.9233706468474,15.6054609701853,15.6166156956823,986846.337280425,0.0,1.0
2013-07-01,28.53,28.63,28.11,28.31,142500,15.9122159213505,15.9679895488351,15.6779666859153,15.7895139408845,255497.098587319,0.0,1.0
2013-07-02,28.35,28.85,28.07,28.45,189000,15.8118233918783,16.0906915293012,15.6556572349215,15.8675970193629,338869.836021075,0.0,1.0
2013-07-03,28.51,28.7,28.05,28.19,140000,15.9010611958536,16.0070310880743,15.6445025094245,15.722585587903,251014.693348945,0.0,1.0
2013-07-05,28.88,28.98,28.4,28.96,162400,16.1074236175466,16.1631972450311,15.8397102056206,16.1520425195342,291177.044284775,0.0,1.0
2013-07-08,28.93,28.96,28.57,28.93,106400,16.1353104312888,16.1520425195342,15.9345253723444,16.1353104312888,190771.166945199,0.0,1.0
2013-07-09,29.2,29.29,28.61,29.03,199700,16.2858992254972,16.3360954902333,15.9568348233382,16.1910840587734,358054.530441316,0.0,1.0
2013-07-10,29.32,29.39,29.15,29.21,172300,16.3528275784787,16.3918691177179,16.2580124117549,16.2914765882457,308927.369028737,0.0,1.0
2013-07-11,29.56,29.82,29.3,29.56,264500,16.4866842844417,16.6316957159016,16.3416728529818,16.4866842844417,474238.474219971,0.0,1.0
2013-07-12,29.82,30.0,29.39,29.47,169400,16.6316957159016,16.7320882453738,16.3918691177179,16.4364880197056,303727.778952223,0.0,1.0
2013-07-15,29.71,30.08,29.59,29.75,141500,16.5703447256686,16.7767071473615,16.5034163726871,16.5926541766624,253704.136491969,0.0,1.0
2013-07-16,29.61,29.92,29.37,29.65,210500,16.514571098184,16.6874693433862,16.380714392221,16.5368805491778,377418.521071092,0.0,1.0
2013-07-17,29.56,29.79,29.435,29.7,199800,16.4866842844417,16.6149636276562,16.416967250086,16.5647673629201,358233.826650851,0.0,1.0
2013-07-18,29.69,29.89,29.54,29.62,130200,16.5591900001717,16.6707372551408,16.4755295589448,16.5201484609324,233443.664814518,0.0,1.0
2013-07-19,29.73,29.91,29.54,29.6,116200,16.5814994511655,16.6818919806377,16.4755295589448,16.5089937354355,208342.195479624,0.0,1.0
2013-07-22,29.56,29.86,29.425,29.59,134800,16.4866842844417,16.6540051668954,16.4113898873375,16.5034163726871,241691.290453127,0.0,1.0
2013-07-23,29.11,29.83,29.0,29.68,202200,16.2357029607611,16.6372730786501,16.1743519705281,16.5536126374232,362536.93567969,0.0,1.0
2013-07-24,28.7,29.54,28.5,29.31,473900,16.0070310880743,16.4755295589448,15.8954838331052,16.3472502157302,849684.736986179,0.0,1.0
2013-07-25,29.01,29.22,28.62,28.62,292000,16.1799293332765,16.2970539509941,15.9624121860867,15.9624121860867,523544.931842085,0.0,1.0
2013-07-26,28.87,29.0,28.54,28.77,190200,16.1018462547981,16.1743519705281,15.917793284099,16.0460726273135,341021.390535495,0.0,1.0
2013-07-29,28.69,29.05,28.64,28.92,103300,16.0014537253259,16.2022387842703,15.9735669115836,16.1297330685404,185212.984449614,0.0,1.0
2013-07-30,28.65,28.87,28.44,28.87,87700,15.979144274332,16.1018462547981,15.8620196566144,16.1018462547981,157242.775762161,0.0,1.0
2013-07-31,28.62,28.92,28.53,28.64,102400,15.9624121860867,16.1297330685404,15.9122159213505,15.9735669115836,183599.318563799,0.0,1.0
2013-08-01,29.18,29.22,28.73,28.82,121400,16.2747445000003,16.2970539509941,16.0237631763197,16.0739594410558,217665.598375442,0.0,1.0
2013-08-02,29.1,29.3,28.83,28.99,106700,16.2301255980126,16.3416728529818,16.0795368038043,16.1687746077796,191309.055573803,0.0,1.0
2013-08-05,29.23,29.55,28.9,29.01,121800,16.3026313137426,16.4811069216932,16.1185783430435,16.1799293332765,218382.783213582,0.0,1.0
2013-08-06,29.25,29.36,29.17,29.22,122100,16.3137860392395,16.3751370294725,16.2691671372518,16.2970539509941,218920.671842187,0.0,1.0
2013-08-07,28.85,29.29,28.8,29.23,192900,16.0906915293012,16.3360954902333,16.0628047155589,16.3026313137426,345862.388192939,0.0,1.0
2013-08-08,32.41,32.5,28.94,28.94,488000,18.0762326677522,18.1264289324883,16.1408877940373,16.1408877940373,874965.502530608,0.0,1.0
2013-08-09,32.14,33.025,31.75,32.42,468800,17.9256438735439,18.4192404767824,17.708126726354,18.0818100305007,840540.630299893,0.0,1.0
2013-08-12,32.31,32.49,31.8632,31.99,136000,18.0204590402676,18.1208515697399,17.7712624726665,17.841983432317,243842.844967547,0.0,1.0
2013-08-13,32.39,32.65,32.08,32.31,141600,18.0650779422553,18.2100893737152,17.8921796970531,18.0204590402676,253883.432701504,0.0,1.0
2013-08-14,32.18,33.104,32.05,32.33,125400,17.9479533245377,18.4633016424952,17.8754476088077,18.0316137657646,224837.44675684,0.0,1.0
2013-08-15,31.87,32.16,31.7,31.73,146600,17.7750550793355,17.9367985990408,17.6802399126117,17.6969720008571,262848.243178252,0.0,1.0
2013-08-16,31.94,32.15,31.69,31.69,105400,17.8140966185747,17.9312212362923,17.6746625498632,17.6746625498632,188978.204849848,0.0,1.0
2013-08-19,31.77,32.04,31.62,31.79,209300,17.7192814518509,17.8698702460593,17.635621010624,17.7304361773478,375266.966556673,0.0,1.0
2013-08-20,32.28,32.545,32.0,32.24,100800,18.0037269520223,18.1515270648564,17.8475607950654,17.9814175010284,180730.57921124,0.0,1.0
2013-08-21,32.15,32.56,32.03,32.1,82600,17.9312212362923,18.1598931089791,17.8642928833108,17.90333442255,148098.669075877,0.0,1.0
2013-08-22,32.6,32.79,31.6501,32.23,69300,18.1822025599729,18.2881724521936,17.6524088724969,17.97584013828,124252.273207728,0.0,1.0
2013-08-23,32.64,32.95,32.44,32.59,120200,18.2045120109667,18.3774102561689,18.0929647559976,18.1766251972245,215514.043861023,0.0,1.0
2013-08-26,32.21,32.94,32.19,32.62,193500,17.9646854127831,18.3718328934205,17.9535306872861,18.1933572854698,346938.165450148,0.0,1.0
2013-08-27,31.26,32.2,31.22,31.83,168900,17.4348359516796,17.9591080500346,17.4125265006857,17.7527456283417,302831.297904548,0.0,1.0
2013-08-28,31.25,31.66,31.05,31.29,104300,17.4292585889311,17.6579304616179,17.3177113339619,17.4515680399249,187005.946544964,0.0,1.0
2013-08-29,31.65,31.72,31.1,31.26,126200,17.6523530988694,17.6913946381086,17.3455981477042,17.4348359516796,226271.81643312,0.0,1.0
2013-08-30,31.03,31.71,30.89,31.53,184000,17.306556608465,17.6858172753602,17.2284735299866,17.5854247458879,329905.025544328,0.0,1.0
2013-09-03,31.07,31.75,30.44,31.34,153100,17.4069491379373,17.787918736064,17.053992010261,17.5582164783699,273271.149487812,0.14,1.0
2013-09-04,31.26,31.44,30.77,31.09,118200,17.5133965256491,17.6142414192709,17.2388743152343,17.4181541261175,210977.464856039,0.0,1.0
2013-09-05,30.93,31.56,30.89,31.21,61800,17.3285142206759,17.6814713483521,17.3061042443155,17.4853840551986,110308.014620162,0.0,1.0
2013-09-06,30.71,31.15,30.25,31.15,92500,17.2052593506937,17.4517690906581,16.9475446225492,17.4517690906581,165105.038064158,0.0,1.0
2013-09-09,30.72,30.9175,30.57,30.86,231600,17.2108618447838,17.3215111030633,17.1268244334323,17.2892967620452,413387.316926044,0.0,1.0
2013-09-10,31.09,31.1,30.65,30.78,284300,17.4181541261175,17.4237566202076,17.1716443861531,17.2444768093244,507452.565639353,0.0,1.0
2013-09-11,31.39,31.5,30.8234,30.97,118800,17.5862289488204,17.6478563838115,17.2687916336754,17.3509241970363,212048.416454292,0.0,1.0
2013-09-12,30.98,31.48,30.92,31.3,103900,17.3565266911264,17.6366513956313,17.3229117265858,17.5358065020095,185453.118430984,0.0,1.0
2013-09-13,31.01,31.375,30.85,31.15,138300,17.3733341733967,17.5778252076853,17.2836942679551,17.4517690906581,246854.343397547,0.0,1.0
2013-09-16,31.04,31.35,30.82,31.3,189700,17.390141655667,17.56381897246,17.2668867856848,17.5358065020095,338599.196981306,0.0,1.0
2013-09-17,32.1,32.5,31.04,32.5,265900,17.9840060292174,18.2081057928214,17.390141655667,18.2081057928214,474610.049959566,0.0,1.0
2013-09-18,32.57,32.6155,31.9,32.2,242600,18.2473232514521,18.272814599562,17.8719561474155,18.0400309701184,433021.429560701,0.0,1.0
2013-09-19,32.69,32.82,32.32,32.58,144700,18.3145531805333,18.3873856037046,18.1072608991996,18.2529257455422,258277.827112256,0.0,1.0
2013-09-20,32.62,32.91,32.46,32.65,293100,18.2753357219026,18.4378080505155,18.185695816461,18.2921432041729,523159.855747079,0.0,1.0
2013-09-23,32.29,32.66,32.01,32.66,113600,18.0904534169293,18.297745698263,17.9335835824066,18.297745698263,202766.835936091,0.0,1.0
2013-09-24,32.19,32.68,32.1,32.41,130800,18.0344284760283,18.3089506864432,17.9840060292174,18.1576833460105,233467.448419373,0.0,1.0
2013-09-25,32.27,32.56,31.871,32.13,137200,18.0792484287491,18.241720757362,17.8557089145542,18.0008135114877,244890.932134082,0.0,1.0
2013-09-26,32.19,32.67,31.93,32.4,110100,18.0344284760283,18.3033481923531,17.8887636296858,18.1520808519204,196519.618279609,0.0,1.0
2013-09-27,32.3,32.31,31.798,31.92,141300,18.0960559110194,18.1016584051095,17.8148107076965,17.8831611355957,252209.101388817,0.0,1.0
2013-09-30,32.25,32.53,31.8,32.02,282800,18.0680434405689,18.2249132750917,17.8159312065145,17.9391860764967,504775.18664372,0.0,1.0
2013-10-01,32.76,32.76,31.93,32.11,243200,18.353770639164,18.353770639164,17.8887636296858,17.9896085233075,434092.381158954,0.0,1.0
2013-10-02,32.84,33.09,32.45,32.59,186400,18.3985905918848,18.5386529441372,18.1800933223709,18.2585282396323,332708.963190909,0.0,1.0
2013-10-03,32.12,33.355,31.82,32.69,150400,17.9952110173976,18.6871190375249,17.8271361946947,18.3145531805333,268451.86729567,0.0,1.0
2013-10-04,32.33,32.6,31.853,32.04,97100,18.1128633932897,18.2641307337224,17.845624425192,17.9503910646769,173315.666984106,0.0,1.0
2013-10-07,32.13,32.329,31.66,32.02,150700,18.0008135114877,18.1123031438807,17.7374962892531,17.9391860764967,268987.343094797,0.0,1.0
2013-10-08,32.12,33.21,31.94,32.15,360000,17.9952110173976,18.6058828732184,17.8943661237759,18.0120184996679,642570.958952402,0.0,1.0
2013-10-09,32.01,32.49,31.77,32.2,164600,17.9335835824066,18.2025032987313,17.7991237242442,18.0400309701184,293797.72178768,0.0,1.0
2013-10-10,32.71,32.85,32.22,32.33,120400,18.3257581687135,18.4041930859749,18.0512359582986,18.1128633932897,214904.287382969,0.0,1.0
2013-10-11,33.66,33.67,32.39,32.58,147600,18.8579951072729,18.863597601363,18.1464783578303,18.2529257455422,263454.093170484,0.0,1.0
2013-10-14,33.91,33.95,33.12,33.54,121900,18.9980574595253,19.0204674358857,18.5554604264075,18.7907651781917,217581.666378605,0.0,1.0
2013-10-15,34.44,35.1075,34.26,34.8,343600,19.2949896463006,19.6689561268147,19.1941447526788,19.4966794335441,613298.281933457,0.0,1.0
2013-10-16,34.4,34.88,33.98,34.57,182500,19.2725796699402,19.5414993862649,19.037274918156,19.3678220694719,325747.777802258,0.0,1.0
2013-10-17,34.6,34.77,34.07,34.29,138900,19.3846295517422,19.4798719512739,19.0876973649669,19.2109522349491,247925.294995801,0.0,1.0
2013-10-18,35.1,35.16,34.7,34.96,135500,19.6647542562471,19.6983692207877,19.4406544926432,19.5863193389857,241856.569272362,0.0,1.0
2013-10-21,35.16,35.5,34.96,35.25,133500,19.6983692207877,19.8888540198511,19.5863193389857,19.7487916675986,238286.730611515,0.0,1.0
2013-10-22,35.26,35.43,35.0,35.22,80200,19.7543941616887,19.8496365612204,19.6087293153461,19.7319841853283,143150.530299951,0.0,1.0
2013-10-23,35.34,35.41,34.91,35.0,148800,19.7992141144095,19.8384315730402,19.5583068685352,19.6087293153461,265595.996366992,0.0,1.0
2013-10-24,35.4,35.63,35.16,35.34,163900,19.8328290789501,19.9616864430224,19.6983692207877,19.7992141144095,292548.278256384,0.0,1.0
2013-10-25,35.2,35.65,35.05,35.54,131800,19.7207791971481,19.9728914312026,19.6367417857966,19.9112639962115,235252.367749795,0.0,1.0
2013-10-28,35.55,35.66,35.12,35.12,115000,19.9168664903016,19.9784939252927,19.6759592444273,19.6759592444273,205265.722998683,0.0,1.0
2013-10-29,35.54,36.06,35.19,35.7,107500,19.9112639962115,20.2025936888966,19.715176703058,20.0009039016531,191878.828020508,0.0,1.0
2013-10-30,35.15,35.934,35.1,35.52,111900,19.6927667266976,20.1320022633614,19.6647542562471,19.9000590080313,199732.473074371,0.0,1.0
2013-10-31,35.13,35.73,35.0,35.21,224100,19.6815617385174,20.0177113839233,19.6087293153461,19.7263816912382,400000.421947869,0.0,1.0
2013-11-01,35.27,35.68,34.92,35.06,294200,19.7599966557788,19.9896989134728,19.5639093626253,19.6423442798867,525123.267010545,0.0,1.0
2013-11-04,35.03,35.44,34.93,35.33,282200,19.6255367976164,19.8552390553105,19.5695118567154,19.7936116203194,503704.235045465,0.0,1.0
2013-11-05,35.5,35.82,34.856,35.0,201500,19.8888540198511,20.0681338307342,19.5280534004487,19.6087293153461,359661.245080301,0.0,1.0
2013-11-06,35.13,36.115,34.94,35.8,197400,19.6815617385174,20.2334074063922,19.5751143508055,20.056928842554,352343.075825566,0.0,1.0
2013-11-07,33.9,35.39,33.82,35.22,268900,18.9924549654352,19.82722658486,18.9476350127145,19.7319841853283,479964.807950836,0.0,1.0
2013-11-08,36.01,36.48,33.0,33.67,532500,20.1745812184461,20.4378984406808,18.4882304973263,18.863597601363,950469.543450426,0.0,1.0
2013-11-11,35.64,36.15,35.47,36.09,211600,19.9672889371125,20.2530161357075,19.8720465375808,20.2194011711669,377688.930317577,0.0,1.0
2013-11-12,35.68,36.05,35.32,35.6,326400,19.9896989134728,20.1969911948065,19.7880091262293,19.9448789607521,582597.669450178,0.0,1.0
2013-11-13,37.0,37.04,35.31,35.56,209300,20.7292281333659,20.7516381097263,19.7824066321392,19.9224689843917,373583.615857604,0.0,1.0
2013-11-14,36.48,37.18,36.47,36.9,171800,20.4378984406808,20.8300730269877,20.4322959465907,20.6732031924649,306649.140966728,0.0,1.0
2013-11-15,36.08,36.77,35.73,36.58,228600,20.2137986770768,20.6003707692936,20.0177113839233,20.4939233815818,408032.558934774,0.0,1.0
2013-11-18,35.6,36.47,35.51,36.11,170800,19.9448789607521,20.4322959465907,19.8944565139412,20.2306061593471,304864.221636305,0.0,1.0
2013-11-19,35.54,35.67,35.27,35.51,199500,19.9112639962115,19.9840964193828,19.7599966557788,19.8944565139412,356091.406419454,0.0,1.0
2013-11-20,35.07,35.65,34.81,35.65,181700,19.6479467739768,19.9728914312026,19.5022819276343,19.9728914312026,324319.84233792,0.0,1.0
2013-11-21,36.22,36.27,34.81,35.07,199900,20.2922335943382,20.3202460647887,19.5022819276343,19.6479467739768,356805.374151624,0.0,1.0
2013-11-22,36.89,36.94,35.87,36.28,205800,20.6676006983748,20.6956131688253,20.0961463011847,20.3258485588788,367336.398201122,0.0,1.0
2013-11-25,36.92,37.26,36.33,36.72,255600,20.8917004619788,21.0840942365474,20.557840676698,20.778527653409,451698.607165756,0.37,1.0
2013-11-26,37.9,38.006,36.77,37.06,254900,21.4462472239706,21.5062288125126,20.8068208555515,20.9709214279776,450461.560902001,0.0,1.0
2013-11-27,38.15,38.36,37.69,38.04,186500,21.5877132346828,21.7065446836811,21.3274157749724,21.5254681899695,329584.468843559,0.0,1.0
2013-11-29,39.01,39.05,38.41,38.41,196400,22.0743563115328,22.0969908732468,21.7348378858235,21.7348378858235,347079.837430965,0.0,1.0
2013-12-02,37.52,39.14,37.45,38.9,342600,21.2312188876881,22.1479186371032,21.1916084046887,22.0121112668195,605445.785661142,0.0,1.0
2013-12-03,37.96,38.0,37.1101,37.36,286600,21.4801990665416,21.5028336282555,20.9992712165243,21.1406806408323,506482.084560663,0.0,1.0
2013-12-04,38.1,38.41,37.6,37.74,337900,21.5594200325404,21.7348378858235,21.276488011116,21.3557089771148,597139.903604495,0.0,1.0
2013-12-05,38.21,38.43,37.7201,38.0,223100,21.6216650772538,21.7461551666805,21.3444482826621,21.5028336282555,394264.316348514,0.0,1.0
2013-12-06,38.67,38.99,38.4201,38.67,123400,21.8819625369642,22.0630390306758,21.7405531126563,21.8819625369642,218073.584210698,0.0,1.0
2013-12-09,38.68,38.9,38.25,38.82,219200,21.8876211773927,22.0121112668195,21.6442996389677,21.9668421433915,387372.201450445,0.0,1.0
2013-12-10,38.39,38.77,38.06,38.37,138000,21.7235206049666,21.9385489412491,21.5367854708264,21.7122033241096,243874.834854751,0.0,1.0
2013-12-11,38.19,38.58,38.06,38.55,211600,21.6103477963968,21.8310347731078,21.5367854708264,21.8140588518224,373941.413443951,0.0,1.0
2013-12-12,38.34,38.67,37.95,38.11,181100,21.6952274028241,21.8819625369642,21.4745404261131,21.5650786729689,320041.540523155,0.0,1.0
2013-12-13,38.76,39.049,38.25,38.5,186300,21.9328903008206,22.0964250092039,21.6442996389677,21.7857656496799,329231.027053914,0.0,1.0
2013-12-16,39.31,39.43,38.59,39.0,206800,22.2441155243875,22.3120192095293,21.8366934135363,22.0686976711043,365458.810492482,0.0,1.0
2013-12-17,38.72,39.252,38.48,39.22,295900,21.9102557391067,22.2112954099022,21.7744483688229,22.1931877605311,522917.127779136,0.0,1.0
2013-12-18,39.87,39.87,38.61,38.8,215400,22.5609993883828,22.5609993883828,21.8480106943933,21.9555248625346,380656.807447199,0.0,1.0
2013-12-19,38.71,39.83,38.66,39.7,228100,21.9045970986782,22.5383648266689,21.8763038965357,22.4648025010985,403100.361089628,0.0,1.0
2013-12-20,40.17,40.42,38.23,38.9,428100,22.7307586012375,22.8722246119497,21.6329823581107,22.0121112668195,756542.150734194,0.0,1.0
2013-12-23,40.61,40.66,40.17,40.29,161000,22.979738780091,23.0080319822334,22.7307586012375,22.7986622863793,284520.640663876,0.0,1.0
2013-12-24,40.88,41.03,40.5,40.54,85200,23.1325220716601,23.2174016780875,22.9174937353776,22.9401282970915,150566.202388586,0.0,1.0
2013-12-26,40.96,41.25,40.84,41.08,162400,23.177791195088,23.3418917675142,23.1098875099462,23.2456948802299,286994.733191389,0.0,1.0
2013-12-27,40.41,41.04,40.19,41.04,180200,22.8665659715212,23.2230603185159,22.7420758820944,23.2230603185159,318451.052469754,0.0,1.0
2013-12-30,40.5,40.51,40.03,40.35,169200,22.9174937353776,22.9231523758061,22.6515376352386,22.8326141289503,299011.754039303,0.0,1.0
2013-12-31,40.41,40.87,40.32,40.58,153100,22.8665659715212,23.1268634312316,22.8156382076648,22.9627628588055,270559.689972916,0.0,1.0
2014-01-02,39.87,40.726,38.93,40.12,256200,22.5609993883828,23.0453790090614,22.0290871881049,22.702465399095,452758.93253469,0.0,1.0
2014-01-03,39.93,40.47,39.11,39.9,417100,22.5949512309537,22.9005178140921,22.1309427158177,22.5779753096683,737102.852303746,0.0,1.0
2014-01-06,39.63,40.2,39.35,40.0,315800,22.4251920180991,22.7477345225229,22.2667500861014,22.6345617139532,558084.585848771,0.0,1.0
2014-01-07,40.97,41.22,39.67,39.67,371100,23.1834498355165,23.3249158462287,22.4478265798131,22.4478265798131,655811.240685495,0.0,1.0
2014-01-08,41.2,41.81,40.47,41.06,396300,23.3135985653718,23.6587756315095,22.9005178140921,23.2343775993729,700344.906180708,0.0,1.0
2014-01-09,40.98,41.46,40.61,41.46,297700,23.189108475945,23.4607232165125,22.979738780091,23.4607232165125,526098.103885938,0.0,1.0
2014-01-10,41.29,41.3,40.59,41.0,243000,23.3645263292282,23.3701849696566,22.968421499234,23.200425756802,429431.774418148,0.0,1.0
2014-01-13,40.64,41.51,40.44,41.22,349100,22.9967147013764,23.4890164186549,22.8835418928067,23.3249158462287,616932.643824592,0.0,1.0
2014-01-14,40.96,41.24,40.41,40.9,460700,23.177791195088,23.3362331270857,22.8665659715212,23.1438393525171,814153.162446261,0.0,1.0
2014-01-15,41.66,41.82,41.375,41.49,288200,23.5738960250822,23.664434271938,23.4126247728703,23.4776991377979,509309.618877821,0.0,1.0
2014-01-16,41.8,41.89,41.34,41.46,190400,23.6531169910811,23.7040447549375,23.3928195313706,23.4607232165125,336476.583741627,0.0,1.0
2014-01-17,42.0,42.2,41.49,41.86,215400,23.7662897996508,23.8794626082206,23.4776991377979,23.687068833652,380656.807447199,0.0,1.0
2014-01-21,41.96,42.63,41.52,42.38,222900,23.7436552379369,24.1227841466456,23.4946750590834,23.9813181359334,393910.874558869,0.0,1.0
2014-01-22,42.26,42.33,41.63,41.95,210100,23.9134144507915,23.9530249337909,23.5569201037968,23.7379965975084,371290.600021618,0.0,1.0
2014-01-23,42.06,42.1,41.6901,42.03,316500,23.8002416422218,23.8228762039357,23.590928532772,23.7832657209363,559321.632112526,0.0,1.0
2014-01-24,41.2,41.67,40.6,41.67,316600,23.3135985653718,23.5795546655107,22.9740801396625,23.5795546655107,559498.353007348,0.0,1.0
2014-01-27,40.69,41.57,39.97,40.96,377200,23.0250079035189,23.5229682612258,22.6175857926677,23.177791195088,666591.215269652,0.0,1.0
2014-01-28,41.0,41.06,40.46,40.75,324300,23.200425756802,23.2343775993729,22.8948591736636,23.0589597460898,573105.861908665,0.0,1.0
2014-01-29,40.31,40.97,40.16,40.5,329500,22.8099795672363,23.1834498355165,22.725099960809,22.9174937353776,582295.348439424,0.0,1.0
2014-01-30,40.78,41.3,40.26,40.76,282100,23.0759356673753,23.3701849696566,22.7816863650939,23.0646183865183,498529.64429366,0.0,1.0
2014-01-31,41.37,41.49,40.12,40.12,266000,23.4097954526561,23.4776991377979,22.702465399095,22.702465399095,470077.580227273,0.0,1.0
2014-02-03,40.88,41.7,40.78,41.1,377800,23.1325220716601,23.5965305867962,23.0759356673753,23.2570121610869,667651.540638588,0.0,1.0
2014-02-04,41.19,41.42,40.85,41.0,353500,23.3079399249433,23.4380886547985,23.1155461503747,23.200425756802,624708.363196771,0.0,1.0
2014-02-05,40.88,41.49,40.3801,40.85,223600,23.1325220716601,23.4776991377979,22.84964663664,23.1155461503747,395147.920822626,0.0,1.0
2014-02-06,41.43,41.6,40.88,41.0,193200,23.443747295227,23.5399441825113,23.1325220716601,23.200425756802,341424.768796651,0.0,1.0
2014-02-07,41.87,42.14,41.52,41.52,199000,23.6927274740805,23.8455107656497,23.4946750590834,23.4946750590834,351674.580696344,0.0,1.0
2014-02-10,42.02,42.11,41.42,42.01,160500,23.7776070805078,23.8285348443642,23.4380886547985,23.7719484400793,283637.036189765,0.0,1.0
2014-02-11,43.08,43.11,41.81,42.04,395900,24.3774229659276,24.394398887213,23.6587756315095,23.7889243613648,699638.022601419,0.0,1.0
2014-02-12,42.45,43.2878,42.21,43.05,303100,24.0209286189328,24.4950095140315,23.8851212486491,24.3604470446421,535641.032206341,0.0,1.0
2014-02-13,42.74,43.14,42.0,42.0,328200,24.185029191359,24.4113748084985,23.7662897996508,23.7662897996508,579997.976806733,0.0,1.0
2014-02-14,42.56,42.77,42.1,42.75,355900,24.0831736636462,24.2020051126444,23.8228762039357,24.1906878317874,628949.664672506,0.0,1.0
2014-02-18,42.51,43.34,42.34,42.56,539100,24.0548804615037,24.5245476170683,23.9586835742194,24.0831736636462,952702.343986931,0.0,1.0
2014-02-19,42.64,43.16,42.25,42.25,411100,24.1284427870741,24.4226920893555,23.907755810363,23.907755810363,726499.598614406,0.0,1.0
2014-02-20,40.27,43.5,39.411,42.75,1341700,22.7873450055224,24.6150858639241,22.3012677927152,24.1906878317874,2371064.24583057,0.0,1.0
2014-02-21,40.23,40.886,39.93,40.5,612000,22.7647104438084,23.1359172559172,22.5949512309537,22.9174937353776,1081531.87631237,0.0,1.0
2014-02-24,37.5,39.13,31.56,34.66,3419800,21.2199016068311,22.1422599966747,17.858669192309,19.6128477251404,6043501.16113245,0.0,1.0
2014-02-25,35.41,37.58,34.22,37.53,1815000,20.037245757277,21.265170730259,19.3638675462869,21.2368775281166,3207484.24102445,0.0,1.0
2014-02-26,35.61,35.8,34.27,35.57,1460700,20.1504185658468,20.2579327339881,19.3921607484294,20.1277840041329,2581362.11066909,0.0,1.0
2014-02-27,37.52,37.77,35.38,35.38,700600,21.2312188876881,21.3726848984003,20.0202698359916,20.0202698359916,1238106.58912492,0.0,1.0
2014-02-28,38.34,39.14,37.174,37.65,1057200,21.6952274028241,22.1479186371032,21.0354299288624,21.3047812132584,1868293.30006118,0.0,1.0
2014-03-03,37.89,39.16,37.46,38.97,596100,21.4405885835421,22.1592359179601,21.1972670451171,22.0517217498189,1053433.25403563,0.0,1.0
2014-03-04,38.02,39.13,37.456,38.21,947200,21.5141509091125,22.1422599966747,21.1950035889457,21.6216650772538,1673900.31575667,0.0,1.0
2014-03-05,37.0,37.636,36.25,36.91,590300,21.1576565621177,21.5213395235639,20.728785145318,21.1061919921018,1032302.41666301,0.39,1.0
2014-03-06,37.18,37.7,36.79,37.0,690900,21.2605857021496,21.5579365511308,21.0375725654138,21.1576565621177,1208229.27269604,0.0,1.0
2014-03-07,36.81,37.4,36.6,37.4,251500,21.0490091365285,21.3863879844109,20.9289251398246,21.3863879844109,439817.140082577,0.0,1.0
2014-03-10,36.72,37.0,36.28,36.64,316000,20.9975445665125,21.1576565621177,20.74594000199,20.9517982820539,552613.185948686,0.0,1.0
2014-03-11,36.21,37.0,36.14,36.66,208300,20.7059120030887,21.1576565621177,20.6658840041874,20.9632348531685,364270.020990859,0.0,1.0
2014-03-12,35.88,36.37,35.68,36.0,555800,20.5172085796969,20.797404572006,20.4028428685503,20.5858280063848,971969.647943922,0.0,1.0
2014-03-13,34.86,36.12,34.44,35.93,819600,19.9339434528493,20.6544474330728,19.6937754594415,20.5458000074835,1433296.73165678,0.0,1.0
2014-03-14,34.79,35.01,34.565,34.72,737300,19.893915453948,20.0197177362092,19.7652540289081,19.8538874550467,1289372.47468344,0.0,1.0
2014-03-17,34.6,35.03,34.59,34.97,639600,19.7852680283587,20.0311543073239,19.7795497428014,19.9968445939799,1118517.06877462,0.0,1.0
2014-03-18,34.79,35.13,34.47,34.47,445600,19.893915453948,20.0883371628972,19.7109303161135,19.7109303161135,779254.543223843,0.0,1.0
2014-03-19,34.98,35.49,34.81,34.86,534500,20.0025628795372,20.294195442961,19.9053520250626,19.9339434528493,934720.721169536,0.0,1.0
2014-03-20,35.1,35.3,34.89,34.89,272000,20.0711823062252,20.1855480173718,19.9510983095213,19.9510983095213,475667.046133046,0.0,1.0
2014-03-21,34.54,35.73,34.52,35.42,529300,19.7509583150148,20.4314342963369,19.7395217439001,20.2541674440597,925627.086464047,0.0,1.0
2014-03-24,35.18,35.65,34.33,34.51,968500,20.1169285906838,20.3856880118783,19.6308743183108,19.7338034583428,1693689.46389653,0.0,1.0
2014-03-25,35.67,35.82,35.28,35.28,524000,20.397124582993,20.4828988663529,20.1741114462571,20.1741114462571,916358.574168072,0.0,1.0
2014-03-26,35.92,36.62,35.635,36.0,712800,20.5400817219262,20.9403617109392,20.3771105835423,20.5858280063848,1246527.46501336,0.0,1.0
2014-03-27,34.35,35.95,34.32,35.87,895100,19.6423108894255,20.5572365785982,19.6251560327535,20.5114902941395,1565329.3124768,0.0,1.0
2014-03-28,34.81,35.42,34.405,34.41,385900,19.9053520250626,20.2541674440597,19.6737614599908,19.6766206027695,674852.621701261,0.0,1.0
2014-03-31,35.53,35.67,34.96,35.0,550900,20.3170685851903,20.397124582993,19.9911263084226,20.0139994506519,963400.646009911,0.0,1.0
2014-04-01,36.5,36.9,35.63,35.63,786900,20.8717422842513,21.1004737065444,20.3742514407636,20.3742514407636,1376111.75956652,0.0,1.0
2014-04-02,36.32,36.85,35.93,36.65,464600,20.7688131442193,21.0718822787578,20.5458000074835,20.9575165676112,812481.285416962,0.0,1.0
2014-04-03,35.56,36.83,35.52,36.29,350900,20.3342234418623,21.0604457076431,20.311350299633,20.7516582875474,613645.465029729,0.0,1.0
2014-04-04,34.95,36.24,34.57,35.82,506400,19.9854080228653,20.7230668597607,19.7681131716867,20.4828988663529,885580.118241817,0.0,1.0
2014-04-07,34.41,35.278,34.15,34.75,356600,19.6766206027695,20.1729677891456,19.5279451782789,19.8710423117187,623613.487687662,0.0,1.0
2014-04-08,33.95,34.72,33.82,34.34,709100,19.4135794671323,19.8538874550467,19.3392417548871,19.6365926038682,1240056.99416523,0.0,1.0
2014-04-09,34.35,34.84,33.79,33.86,371100,19.6423108894255,19.9225068817346,19.3220868982151,19.3621148971164,648970.738308726,0.0,1.0
2014-04-10,33.72,34.524,33.511,34.29,435200,19.2820588993138,19.741809058123,19.1625467311656,19.6080011760815,761067.273812873,0.0,1.0
2014-04-11,34.13,34.87,33.56,33.87,443200,19.5165086071643,19.9396617384066,19.1905663303965,19.3678331826737,775057.48105208,0.0,1.0
2014-04-14,34.49,34.97,34.245,34.49,564400,19.7223668872281,19.9968445939799,19.5822688910736,19.7223668872281,987009.120726072,0.0,1.0
2014-04-15,34.3,34.82,33.385,34.62,299300,19.6137194616389,19.91107031062,19.0904963331432,19.7967045994734,523408.62833684,0.0,1.0
2014-04-16,33.81,34.98,33.6,34.57,337200,19.3335234693297,20.0025628795372,19.2134394726258,19.7681131716867,589687.235132586,0.0,1.0
2014-04-17,34.7,34.81,33.6,33.6,455400,19.842450883932,19.9053520250626,19.2134394726258,19.2134394726258,796392.547091873,0.0,1.0
2014-04-21,34.66,35.0,34.2,34.66,888400,19.8195777417027,20.0139994506519,19.5565366060656,19.8195777417027,1553612.51391396,0.0,1.0
2014-04-22,35.65,35.93,34.72,34.72,418800,20.3856880118783,20.5458000074835,19.8538874550467,19.8538874550467,732387.348972499,0.0,1.0
2014-04-23,35.43,35.56,35.11,35.56,385500,20.2598857296171,20.3342234418623,20.0769005917825,20.3342234418623,674153.111339297,0.0,1.0
2014-04-24,35.11,35.66,34.825,35.66,289000,20.0769005917825,20.3914062974356,19.9139294533986,20.3914062974356,505396.236516362,0.0,1.0
2014-04-25,34.75,35.26,33.89,34.96,441000,19.8710423117187,20.1626748751425,19.3792697537884,19.9911263084226,771210.174061298,0.0,1.0
2014-04-28,34.83,35.49,34.12,34.99,390300,19.9167885961773,20.294195442961,19.5107903216069,20.0082811650946,682547.235682823,0.0,1.0
2014-04-29,33.72,34.98,33.635,34.9,468300,19.2820588993138,20.0025628795372,19.2334534720765,19.9568165950786,818951.756265093,0.0,1.0
2014-04-30,34.47,34.51,33.3,33.55,275900,19.7109303161135,19.7338034583428,19.0418909059059,19.1848480448392,482487.272162159,0.0,1.0
2014-05-01,34.99,34.995,34.23,34.39,579300,20.0082811650946,20.0111403078732,19.5736914627376,19.6651840316548,1013065.88170909,0.0,1.0
2014-05-02,34.62,35.19,34.62,34.95,537800,19.7967045994734,20.1226468762412,19.7967045994734,19.9854080228653,940491.681655706,0.0,1.0
2014-05-05,35.52,35.89,34.12,34.43,328400,20.311350299633,20.5229268652542,19.5107903216069,19.6880571738841,574298.007169458,0.0,1.0
2014-05-06,35.95,36.17,34.65,35.33,716600,20.5572365785982,20.6830388608594,19.8138594561454,20.2027028740438,1253172.81345199,0.0,1.0
2014-05-07,36.36,36.49,34.78,35.87,879200,20.7916862864487,20.8660239986939,19.8881971683907,20.5114902941395,1537523.77558887,0.0,1.0
2014-05-08,36.21,37.61,35.0,35.0,746600,20.7059120030887,21.5064719811148,20.0139994506519,20.0139994506519,1305636.09059902,0.0,1.0
2014-05-09,36.19,36.63,35.37,36.21,531700,20.6944754319741,20.9460799964965,20.2255760162731,20.7059120030887,929824.14863581,0.0,1.0
2014-05-12,37.54,37.68,36.17,36.29,472200,21.4664439822135,21.5464999800161,20.6830388608594,20.7516582875474,825771.982294207,0.0,1.0
2014-05-13,37.69,37.91,36.82,37.58,652100,21.5522182655734,21.6780205478347,21.0547274220858,21.4893171244428,1140376.76758588,0.0,1.0
2014-05-14,36.2,37.65,35.96,37.65,467100,20.7001937175314,21.5293451233441,20.5629548641555,21.5293451233441,816853.225179213,0.0,1.0
2014-05-15,37.07,37.13,35.39,36.13,448300,21.197684561019,21.231994274363,20.2370125873877,20.6601657186301,783976.238167077,0.0,1.0
2014-05-16,36.82,37.02,36.38,36.99,217900,21.0547274220858,21.1690931332324,20.8031228575633,21.1519382765604,381058.269677907,0.0,1.0
2014-05-19,37.765,37.91,36.41,36.57,491200,21.5951054072534,21.6780205478347,20.8202777142353,20.9117702831526,858998.724487325,0.0,1.0
2014-05-20,36.39,37.78,36.28,37.78,377500,20.8088411431206,21.6036828355894,20.74594000199,21.6036828355894,660162.904100093,0.0,1.0
2014-05-21,36.47,36.742,35.9,36.64,324000,20.8545874275793,21.0101247947386,20.5286451508115,20.9517982820539,566603.393187893,0.0,1.0
2014-05-22,36.53,36.8,36.26,36.38,276700,20.8888971409233,21.0432908509711,20.7345034308754,20.8031228575633,483886.292886079,0.0,1.0
2014-05-23,36.74,36.79,36.34,36.68,350200,21.0089811376272,21.0375725654138,20.780249715334,20.9746714242832,612421.321896296,0.0,1.0
2014-05-27,36.79,36.81,36.51,36.75,335900,21.0375725654138,21.0490091365285,20.8774605698086,21.0146994231845,587413.826456214,0.0,1.0
2014-05-28,36.7,36.73,36.22,36.49,379600,21.0833188498724,21.1005531704582,20.8075697205008,20.9626786057724,660774.525073614,0.17,1.0
2014-05-29,36.8,36.93,36.66,36.72,350500,21.1407665851582,21.2154486410297,21.0603397557581,21.0948083969296,610119.786718391,0.0,1.0
2014-05-30,36.67,36.76,36.32,36.7,474400,21.0660845292867,21.1177874910439,20.8650174557866,21.0833188498724,825794.08507619,0.0,1.0
2014-06-02,36.07,36.67,35.96,36.6,213800,20.7213981175722,21.0660845292867,20.6582056087579,21.0258711145867,372164.366334927,0.0,1.0
2014-06-03,34.8,36.1,34.77,35.9,458000,19.9918118794431,20.7386324381579,19.9745775588574,20.6237369675864,797246.397480806,0.0,1.0
2014-06-04,35.28,35.62,34.44,34.67,353500,20.2675610088147,20.4628833087863,19.7850000324144,19.9171298235716,615341.924693156,0.0,1.0
2014-06-05,35.3,35.36,34.87,35.21,294500,20.2790505558719,20.3135191970433,20.0320252941431,20.2273475941147,512639.877856107,0.0,1.0
2014-06-06,35.42,35.99,35.19,35.51,284700,20.3479878382148,20.6754399293436,20.2158580470575,20.3996907999719,495580.893805208,0.0,1.0
2014-06-09,35.91,36.16,35.31,35.44,232700,20.629481741115,20.7731010793294,20.2847953294004,20.3594773852719,405063.835575947,0.0,1.0
2014-06-10,35.67,36.06,35.47,35.9,270600,20.4916071764292,20.7156533440436,20.3767117058576,20.6237369675864,471036.845323812,0.0,1.0
2014-06-11,35.8,36.25,35.37,35.37,304900,20.5662892323006,20.8248040410865,20.3192639705719,20.3192639705719,530743.289501962,0.0,1.0
2014-06-12,34.86,35.77,34.75,35.77,363400,20.0262805206145,20.5490549117149,19.9630880118002,20.5490549117149,632574.980009882,0.0,1.0
2014-06-13,35.0,35.33,34.59,35.0,400800,20.1067073500146,20.2962848764576,19.871171635343,20.1067073500146,697677.633428619,0.0,1.0
2014-06-16,35.0,35.09,34.71,35.0,294500,20.1067073500146,20.1584103117718,19.9401089176859,20.1067073500146,512639.877856108,0.0,1.0
2014-06-17,35.035,35.5,34.862,34.94,700400,20.1268140573646,20.3939460264434,20.0274294753203,20.0722387088431,1219195.14584183,0.0,1.0
2014-06-18,35.12,35.3,34.72,35.0,428500,20.1756446323575,20.2790505558719,19.9458536912145,20.1067073500146,745895.374062283,0.0,1.0
2014-06-19,35.06,35.655,35.04,35.21,223700,20.141175991186,20.4829900161363,20.1296864441289,20.2273475941147,389397.421651653,0.0,1.0
2014-06-20,34.96,35.06,34.89,35.01,387600,20.0837282559003,20.141175991186,20.0435148412003,20.1124521235432,674700.226339652,0.0,1.0
2014-06-23,34.7,35.03,34.65,35.0,571600,19.9343641441573,20.1239416706003,19.9056402765144,20.1067073500146,994991.355458581,0.0,1.0
2014-06-24,33.91,35.0,33.89,34.7,646300,19.4805270353999,20.1067073500146,19.4690374883427,19.9343641441573,1125022.59103023,0.0,1.0
2014-06-25,33.35,34.49,33.33,33.73,628800,19.1588197177996,19.8137239000572,19.1473301707425,19.3771211118855,1094560.11951077,0.0,1.0
2014-06-26,33.49,33.66,32.88,33.5,475400,19.2392465471997,19.3369076971855,18.8888153619566,19.2449913207283,827534.797734444,0.0,1.0
2014-06-27,33.67,33.81,33.3,33.31,435100,19.342652470714,19.4230793001141,19.1300958501567,19.1358406236853,757384.077606768,0.0,1.0
2014-06-30,34.55,34.73,33.532,33.72,474900,19.8481925412287,19.9515984647431,19.2633745960197,19.3713763383569,826664.441405317,0.0,1.0
2014-07-01,34.8,35.12,34.12,34.85,460300,19.9918118794431,20.1756446323575,19.6011672794999,20.020535747086,801250.036594793,0.0,1.0
2014-07-02,34.77,34.88,34.4,34.7,220200,19.9745775588574,20.0377700676717,19.7620209383001,19.9343641441573,383304.927347758,0.0,1.0
2014-07-03,35.25,35.26,34.51,35.02,130600,20.250326688229,20.2560714617576,19.8252134471144,20.1181968970717,227337.073168108,0.0,1.0
2014-07-07,34.61,35.55,34.56,35.13,370000,19.8826611824001,20.4226698940863,19.8539373147573,20.1813894058861,644063.683554365,0.0,1.0
2014-07-08,33.67,34.48,33.51,34.48,322600,19.342652470714,19.8079791265287,19.2507360942568,19.8079791265287,561553.903553076,0.0,1.0
2014-07-09,33.85,33.87,33.45,33.67,253800,19.4460583942284,19.4575479412856,19.2162674530854,19.342652470714,441792.872665128,0.0,1.0
2014-07-10,34.18,34.29,33.002,33.39,275000,19.6356359206714,19.6988284294857,18.9589015990052,19.1817988119139,478695.981020135,0.0,1.0
2014-07-11,34.11,34.546,33.86,34.08,276200,19.5954225059714,19.8458946318173,19.451803167757,19.5781881853856,480784.83621004,0.0,1.0
2014-07-14,34.21,34.574,33.93,34.36,244400,19.6528702412571,19.8619799976973,19.492016582457,19.7390418441858,425430.173677532,0.0,1.0
2014-07-15,34.24,34.51,34.0,34.32,79887,19.6701045618429,19.8252134471144,19.532229997157,19.7160627500715,139060.31213002,0.0,1.0
2014-07-16,34.04,34.62,33.93,34.47,64659,19.5552090912713,19.8884059559287,19.492016582457,19.8022343530001,112552.739770113,0.0,1.0
2014-07-17,33.87,34.1,33.71,33.87,319900,19.4575479412856,19.5896777324428,19.3656315648283,19.4575479412856,556853.979375785,0.0,1.0
2014-07-18,34.44,34.54,33.82,33.82,649700,19.7850000324144,19.8424477677001,19.4288240736427,19.4288240736427,1130941.0140683,0.0,1.0
2014-07-21,34.49,34.956,33.88,34.33,197700,19.8137239000572,20.0814303464889,19.4632927148141,19.7218075236,344138.892537021,0.0,1.0
2014-07-22,34.89,35.1,34.6101,34.62,278300,20.0435148412003,20.1641550853004,19.8827186301354,19.8884059559287,484440.332792376,0.0,1.0
2014-07-23,34.85,35.06,34.47,34.89,278900,20.020535747086,20.141175991186,19.8022343530001,20.0435148412003,485484.760387329,0.0,1.0
2014-07-24,35.0,35.09,34.61,34.69,279500,20.1067073500146,20.1584103117718,19.8826611824001,19.9286193706287,486529.187982283,0.0,1.0
2014-07-25,35.03,35.14,34.66,34.75,275000,20.1239416706003,20.1871341794147,19.911385050043,19.9630880118002,478695.981020136,0.0,1.0
2014-07-28,34.89,35.13,34.82,35.08,310900,20.0435148412003,20.1813894058861,20.0033014265002,20.1526655382432,541187.56545149,0.0,1.0
2014-07-29,35.48,37.07,34.96,35.3,737900,20.3824564793862,21.2958754704297,20.0837282559003,20.2790505558719,1284471.87052639,0.0,1.0
2014-07-30,35.12,35.74,34.94,35.65,235300,20.1756446323575,20.5318205911292,20.0722387088431,20.480117629372,409589.68848741,0.0,1.0
2014-07-31,34.71,35.05,34.37,34.71,437000,19.9401089176859,20.1354312176575,19.7447866177143,19.9401089176859,760691.431657451,0.0,1.0
2014-08-01,34.46,35.0249,34.35,34.78,397000,19.7964895794715,20.1210118361007,19.7332970706572,19.9803223323859,691062.92532725,0.0,1.0
2014-08-04,34.59,34.653,33.99,34.54,273200,19.871171635343,19.907363708573,19.5264852236285,19.8424477677001,475562.698235276,0.0,1.0
2014-08-05,35.25,35.4,34.24,34.57,463500,20.250326688229,20.3364982911576,19.6701045618429,19.8596820882858,806820.317101209,0.0,1.0
2014-08-06,34.97,35.46,34.84,35.17,326800,20.0894730294289,20.3709669323291,20.0147909735574,20.2043685000004,568864.896717745,0.0,1.0
2014-08-07,33.3,35.26,32.4,34.22,1224000,19.1300958501567,20.2560714617576,18.6130662325849,19.6586150147857,2130632.29370417,0.0,1.0
2014-08-08,33.68,34.39,31.98,33.29,1672300,19.3483972442426,19.7562761647715,18.3717857443848,19.1243510766282,2910993.7783999,0.0,1.0
2014-08-11,33.22,33.87,32.83,33.44,521900,19.0841376619281,19.4575479412856,18.8600914943137,19.2105226795568,908477.936343306,0.0,1.0
2014-08-12,33.44,33.68,33.185,33.2,334800,19.2105226795568,19.3483972442426,19.0640309545781,19.072648114871,582790.597983786,0.0,1.0
2014-08-13,33.05,33.77,32.9,33.48,274200,18.9864765119424,19.4001002059998,18.9003049090137,19.2335017736711,477303.41089353,0.0,1.0
2014-08-14,32.77,33.184,32.65,32.84,360700,18.8256228531422,19.0634564772253,18.7566855707993,18.8658362678423,627875.055832593,0.0,1.0
2014-08-15,32.66,33.19,32.24,33.13,339400,18.7624303443279,19.0669033413424,18.5211498561277,19.032434700171,590797.87621176,0.0,1.0
2014-08-18,33.38,33.38,32.39,32.88,340400,19.1760540383853,19.1760540383853,18.6073214590564,18.8888153619566,592538.588870016,0.0,1.0
2014-08-19,33.92,33.97,33.33,33.33,302700,19.4862718089284,19.5149956765713,19.1473301707425,19.1473301707425,526913.721653801,0.0,1.0
2014-08-20,33.7,33.88,33.355,33.78,248300,19.3598867912998,19.4632927148141,19.1616921045639,19.4058449795284,432218.953044725,0.0,1.0
2014-08-21,33.63,33.88,33.15,33.62,381100,19.3196733765997,19.4632927148141,19.0439242472281,19.3139286030712,663385.594060996,0.0,1.0
2014-08-22,34.13,34.43,33.55,33.55,341200,19.6069120530285,19.7792552588858,19.2737151883711,19.2737151883711,593931.158996619,0.0,1.0
2014-08-25,34.5,34.852,33.85,34.22,230900,19.8194686735858,20.0216847017917,19.4460583942284,19.6586150147857,401930.552791088,0.0,1.0
2014-08-26,35.09,35.1,34.262,34.52,513100,20.1584103117718,20.1641550853004,19.6827430636057,19.830958220643,893159.664950659,0.0,1.0
2014-08-27,34.91,35.05,34.7212,34.74,313500,20.2273475941147,20.3084655735812,20.1179542046627,20.1288471904768,541063.772651256,0.3,1.0
2014-08-28,34.67,35.138,34.53,34.76,202400,20.0882882007435,20.3594540178173,20.007170221277,20.1404354732577,349318.365501162,0.0,1.0
2014-08-29,34.66,34.842,34.41,34.65,214300,20.082494059353,20.1879474326595,19.9376405245914,20.0766999179626,369856.352405628,0.0,1.0
2014-09-02,34.69,34.8,34.05,34.8,562400,20.0998764835244,20.1636120388196,19.7290514345347,20.1636120388196,970635.616392559,0.0,1.0
2014-09-03,34.25,34.995,34.13,34.89,356300,19.844934262344,20.2765977959336,19.7754045656584,20.2157593113337,614931.490257232,0.0,1.0
2014-09-04,34.14,34.6,34.02,34.24,324500,19.7811987070488,20.0477292110103,19.7116690103633,19.8391401209535,560048.466428495,0.0,1.0
2014-09-05,34.1,34.39,33.94,34.05,295300,19.758022141487,19.9260522418105,19.6653158792395,19.7290514345347,509652.733856191,0.0,1.0
2014-09-08,34.25,34.45,33.77,34.12,304500,19.844934262344,19.9608170901533,19.5668154756016,19.7696104242679,525530.84137897,0.0,1.0
2014-09-09,34.05,34.28,33.8,34.13,256900,19.7290514345347,19.8623166865154,19.584197899773,19.7754045656584,443378.893761108,0.0,1.0
2014-09-10,34.13,34.27,33.74,34.0,192500,19.7754045656584,19.8565225451249,19.5494330514302,19.7000807275823,332232.141101648,0.0,1.0
2014-09-11,33.96,34.31,33.9,33.96,333100,19.6769041620205,19.8796991106868,19.6421393136777,19.6769041620205,574891.045199787,0.0,1.0
2014-09-12,33.48,34.03,33.28,34.03,559100,19.3987853752781,19.7174631517537,19.2829025474688,19.7174631517537,964940.208259387,0.0,1.0
2014-09-15,33.1,33.4,32.998,33.39,206900,19.1786080024404,19.3524322441544,19.1195077602577,19.3466381027639,357084.831137305,0.0,1.0
2014-09-16,33.62,33.765,33.02,33.04,199200,19.4799033547446,19.5639184049064,19.1322548713167,19.1438431540977,343795.545493239,0.0,1.0
2014-09-17,33.39,33.71,33.3,33.56,135400,19.3466381027639,19.5320506272588,19.2944908302497,19.4451385064019,233684.321585264,0.0,1.0
2014-09-18,34.24,34.912,33.32,34.06,492700,19.8391401209535,20.2285064223928,19.3060791130307,19.7348455759251,850341.693094973,0.0,1.0
2014-09-19,34.32,34.49,34.02,34.29,432100,19.8854932520772,19.9839936557151,19.7116690103633,19.8681108279058,745753.289194922,0.0,1.0
2014-09-22,33.91,34.27,33.65,34.19,229200,19.6479334550681,19.8565225451249,19.497285778916,19.8101694140012,395571.983067522,0.0,1.0
2014-09-23,33.54,34.0,33.48,33.89,374000,19.4335502236209,19.7000807275823,19.3987853752781,19.6363451722872,645479.588426061,0.0,1.0
2014-09-24,33.49,33.69,33.22,33.69,326827,19.4045795166686,19.5204623444779,19.248137699126,19.5204623444779,564064.592103005,0.0,1.0
2014-09-25,33.18,33.46,33.08,33.39,238044,19.2249611335642,19.3871970924972,19.1670197196595,19.3466381027639,410835.676864419,0.0,1.0
2014-09-26,33.61,33.63,32.7,33.3,274780,19.4741092133542,19.4856974961351,18.9468423468218,19.2944908302497,474237.650555381,0.0,1.0
2014-09-29,34.24,34.25,33.43,33.43,336694,19.8391401209535,19.844934262344,19.3698146683258,19.3698146683258,581093.862421187,0.0,1.0
2014-09-30,33.61,34.58,33.6,34.42,648725,19.4741092133542,20.0361409282293,19.4683150719637,19.9434346659819,1119622.31551255,0.0,1.0
2014-10-01,32.89,33.94,32.85,33.65,518216,19.0569310332407,19.6653158792395,19.0337544676788,19.497285778916,894379.279133151,0.0,1.0
2014-10-02,32.38,33.19,31.7,32.84,849179,18.7614298223269,19.2307552749546,18.3674282077753,19.0279603262883,1465582.1160964,0.0,1.0
2014-10-03,32.48,32.85,32.33,32.66,284187,18.8193712362316,19.0337544676788,18.7324591153746,18.92366578126,490473.015497424,0.0,1.0
2014-10-06,30.86,32.45,30.83,32.45,947173,17.8807203309762,18.8019888120602,17.8633379068048,18.8019888120602,1634708.12355154,0.0,1.0
2014-10-07,30.57,30.8,30.22,30.62,671063,17.7126902306527,17.8459554826334,17.5098952819864,17.741660937605,1158175.05093037,0.0,1.0
2014-10-08,31.11,32.226,30.56,31.26,398016,18.0255738657378,18.6722000449138,17.7068960892622,18.1124859865948,686928.352585527,0.0,1.0
2014-10-09,30.39,31.2,30.35,30.98,365513,17.6083956856243,18.077721138252,17.5852191200625,17.9502500276618,630832.034236296,0.0,1.0
2014-10-10,29.91,30.6,29.86,30.2,356317,17.330276898882,17.7300726548241,17.3013061919297,17.4983069992055,614960.830238525,0.0,1.0
2014-10-13,29.76,30.35,29.75,29.96,331453,17.243364778025,17.5852191200625,17.2375706366345,17.3592476058343,572048.51877696,0.0,1.0
2014-10-14,30.31,30.73,29.7,29.93,387691,17.5620425545006,17.8053964929001,17.2085999296822,17.3418651816629,669108.62865371,0.0,1.0
2014-10-15,30.78,30.93,29.76,30.0,577446,17.8343671998525,17.9212793207095,17.243364778025,17.3824241713962,996603.22571731,0.0,1.0
2014-10-16,31.42,31.57,30.32,30.32,625348,18.2051922488423,18.2921043696992,17.5678366958911,17.5678366958911,1079276.38947342,0.0,1.0
2014-10-17,32.27,32.59,31.47,31.82,505987,18.6976942670318,18.8831067915267,18.2341629557946,18.4369579044609,873273.477296624,0.0,1.0
2014-10-20,32.5,32.67,31.99,31.99,338477,18.8309595190125,18.9294599226504,18.5354583080988,18.5354583080988,584171.108694352,0.0,1.0
2014-10-21,32.58,32.78,32.24,32.72,217343,18.8773126501362,18.9931954779456,18.6803118428604,18.9584306296028,375108.209056913,0.0,1.0
2014-10-22,31.65,32.788,31.49,32.56,296229,18.338457500823,18.9978307910579,18.2457512385755,18.8657243673553,511256.07753974,0.0,1.0
2014-10-23,31.96,32.43,31.5,31.88,263554,18.5180758839274,18.7904005292793,18.251545379966,18.4717227528037,454862.907615085,0.0,1.0
2014-10-24,31.97,32.098,31.72,32.04,120465,18.5238700253179,18.5980350351158,18.3790164905562,18.5644290150511,207908.285079532,0.0,1.0
2014-10-27,32.13,32.14,31.66,31.79,147223,18.6165762875653,18.6223704289558,18.3442516422134,18.4195754802895,254089.415633288,0.0,1.0
2014-10-28,32.82,33.25,32.04,32.14,326565,19.0163720435074,19.2655201232974,18.5644290150511,18.6223704289558,563612.411214857,0.0,1.0
2014-10-29,32.93,33.46,32.909,33.41,258006,19.0801075988025,19.3871970924972,19.0679399018826,19.3582263855449,445287.718426348,0.0,1.0
2014-10-30,33.46,33.535,32.91,32.92,173851,19.3871970924972,19.4306531529257,19.0685193160216,19.0743134574121,300046.181624222,0.0,1.0
2014-10-31,33.94,34.13,33.6,34.13,318926,19.6653158792395,19.7754045656584,19.4683150719637,19.7754045656584,550428.404327193,0.0,1.0
2014-11-03,33.45,34.14,33.22,33.86,240493,19.3814029511067,19.7811987070488,19.248137699126,19.6189627481158,415062.360051735,0.0,1.0
2014-11-04,32.99,33.69,32.94,33.25,208265,19.1148724471453,19.5204623444779,19.085901740193,19.2655201232974,359440.659046935,0.0,1.0
2014-11-05,32.79,33.3225,32.71,33.13,186646,18.998989619336,19.3075276483783,18.9526364882123,19.1959904266118,322128.832249654,0.0,1.0
2014-11-06,32.82,32.965,32.34,32.78,322531,19.0163720435074,19.1003870936692,18.7382532567651,18.9931954779456,556650.206242368,0.0,1.0
2014-11-07,32.81,33.12,30.72,32.72,648603,19.0105779021169,19.1901962852214,17.7996023515097,18.9584306296028,1119411.75799976,0.0,1.0
2014-11-10,33.27,33.3,32.37,32.64,283795,19.2771084060784,19.2944908302497,18.7556356809365,18.912077498479,489796.470046453,0.0,1.0
2014-11-11,34.46,34.56,32.8001,33.38,397124,19.9666112315437,20.0245526454484,19.0048417021404,19.3408439613735,685388.866508319,0.0,1.0
2014-11-12,34.92,35.13,33.99,34.22,570231,20.2331417355051,20.3548187047049,19.6942865861919,19.8275518381726,984150.992480699,0.0,1.0
2014-11-13,35.56,36.18,35.03,35.1,838731,20.6039667844949,20.9632035507038,20.2968772908003,20.3374362805335,1447550.10877053,0.0,1.0
2014-11-14,35.77,35.81,35.13,35.48,208601,20.7256437536947,20.7488203192566,20.3548187047049,20.5576136533712,360020.555147766,0.0,1.0
2014-11-17,35.8,36.275,35.57,35.79,326386,20.7430261778661,21.0182478939132,20.6097609258854,20.7372320364756,563303.478470663,0.0,1.0
2014-11-18,35.15,35.93,34.95,35.78,351663,20.3664069874858,20.8183500159421,20.2505241596765,20.7314378950852,606928.578889503,0.0,1.0
2014-11-19,34.86,35.23,34.53,34.99,269236,20.1983768871624,20.4127601186096,20.007170221277,20.2737007252384,464669.364891653,0.0,1.0
2014-11-20,34.94,35.17,34.55,34.59,174876,20.2447300182861,20.3779952702668,20.0187585040579,20.0419350696198,301815.20990801,0.0,1.0
2014-11-21,35.44,35.69,34.74,35.45,358409,20.5344370878093,20.679290622571,20.1288471904768,20.5402312291998,618571.373818706,0.0,1.0
2014-11-24,35.08,35.14,34.58,35.14,222978,20.505466380857,20.5405384442222,20.213199186147,20.5405384442222,381462.58635221,0.31,1.0
2014-11-25,34.87,35.12,34.4,35.12,286376,20.3827141590788,20.5288477564338,20.1079829960514,20.5288477564338,489921.560105483,0.0,1.0
2014-11-26,35.5,35.62,34.77,35.02,124644,20.7509708244135,20.8211149511439,20.3242607201368,20.4703943174918,213236.384815025,0.0,1.0
2014-11-28,35.42,35.74,35.18,35.47,112214,20.7042080732599,20.8912590778743,20.563919819799,20.7334347927309,191971.59659216,0.0,1.0
2014-12-01,34.06,35.23,33.53,35.23,451932,19.9092413036485,20.59314653927,19.5994380772559,20.59314653927,773148.694379387,0.0,1.0
2014-12-02,34.15,34.39,33.95,33.99,223880,19.9618493986963,20.1021376521572,19.8449425208123,19.8683238963891,383005.694878117,0.0,1.0
2014-12-03,34.19,34.76,34.04,34.04,252330,19.9852307742731,20.3184153762426,19.8975506158601,19.8975506158601,431676.91168749,0.0,1.0
2014-12-04,33.91,34.36,33.82,34.08,240790,19.8215611452355,20.0846016204745,19.7689530501877,19.9209319914369,411934.702830542,0.0,1.0
2014-12-05,34.29,34.52,33.9,33.9,133696,20.0436842132151,20.1781271227818,19.8157158013413,19.8157158013413,228722.214500736,0.0,1.0
2014-12-08,33.73,34.53,33.66,34.1,255171,19.7163449551399,20.183972466676,19.6754275478805,19.9326226792253,436537.190315097,0.0,1.0
2014-12-09,34.3,34.44,33.26,33.28,265974,20.0495295571093,20.1313643716282,19.4416137921124,19.4533044799008,455018.566596,0.0,1.0
2014-12-10,33.93,34.28,33.86,34.27,213709,19.8332518330239,20.0378388693209,19.7923344257645,20.0319935254267,365605.521023349,0.0,1.0
2014-12-11,34.19,34.65,34.06,34.17,184844,19.9852307742731,20.2541165934064,19.9092413036485,19.9735400864847,316224.337430993,0.0,1.0
2014-12-12,33.4,34.27,33.3,33.75,434957,19.5234486066313,20.0319935254267,19.4649951676892,19.7280356429283,744108.486810347,0.0,1.0
2014-12-15,33.71,34.05,33.34,33.5,406891,19.7046542673515,19.9033959597543,19.488376543266,19.5819020455733,696094.203120652,0.0,1.0
2014-12-16,33.91,34.05,33.21,33.7,343522,19.8215611452355,19.9033959597543,19.4123870726414,19.6988089234573,587684.841504022,0.0,1.0
2014-12-17,34.275,34.515,33.8,34.05,404244,20.0349161973738,20.1752044508347,19.7572623623993,19.9033959597543,691565.81257955,0.0,1.0
2014-12-18,35.0,35.23,34.35,34.72,368585,20.4587036297034,20.59314653927,20.0787562765803,20.2950340006658,630561.702906247,0.0,1.0
2014-12-19,35.04,35.39,34.775,34.91,705274,20.4820850052802,20.6866720415772,20.3271833920839,20.4060955346556,1206556.89855936,0.0,1.0
2014-12-22,35.02,35.36,34.81,35.02,239544,20.4703943174918,20.6691360098946,20.3476420957136,20.4703943174918,409803.091718258,0.0,1.0
2014-12-23,35.03,35.25,34.89,35.15,368672,20.476239661386,20.6048372270584,20.3944048468672,20.5463837881164,630710.539316174,0.0,1.0
2014-12-24,34.97,35.25,34.93,35.21,125935,20.4411675980208,20.6048372270584,20.417786222444,20.5814558514816,215444.980277272,0.0,1.0
2014-12-26,34.99,35.25,34.81,34.99,133412,20.4528582858092,20.6048372270584,20.3476420957136,20.4528582858092,228236.357714308,0.0,1.0
2014-12-29,34.86,35.13,34.63,34.96,322921,20.3768688151846,20.534693100328,20.242425905618,20.4353222541266,552441.406091371,0.0,1.0
2014-12-30,34.73,35.03,34.31,34.88,321591,20.30087934456,20.476239661386,20.0553749010035,20.388559502973,550166.090859158,0.0,1.0
2014-12-31,35.39,35.42,34.5,34.72,503929,20.6866720415772,20.7042080732599,20.1664364349934,20.2950340006658,862103.25537893,0.0,1.0
2015-01-02,34.97,36.44,34.68,35.85,284881,20.4411675980208,21.3004331504683,20.271652625089,20.9555578607105,487363.968923409,0.0,1.0
2015-01-05,35.15,35.25,33.96,34.78,458188,20.5463837881164,20.6048372270584,19.8507878647065,20.330106064031,783851.229787452,0.0,1.0
2015-01-06,34.43,35.38,34.0,35.38,339231,20.125519027734,20.680826697683,19.8741692402833,20.680826697683,580343.956044301,0.0,1.0
2015-01-07,34.62,34.81,33.59,34.74,306825,20.2365805617238,20.3476420957136,19.6345101406211,20.3067246884542,524904.959491593,0.0,1.0
2015-01-08,34.0,35.1699,33.9,34.84,353133,19.8741692402833,20.5580160224659,19.8157158013413,20.3651781273962,604126.987892594,0.0,1.0
2015-01-09,33.99,34.48,33.538,33.9,199039,19.8683238963891,20.154745747205,19.6041143523712,19.8157158013413,340508.622935704,0.0,1.0
2015-01-12,34.23,34.44,33.56,34.07,247967,20.0086121498499,20.1313643716282,19.6169741089385,19.9150866475427,424212.851267831,0.0,1.0
2015-01-13,35.3,35.31,34.47,34.55,285391,20.6340639465294,20.6399092904236,20.1489004033108,20.1956631544644,488236.45822298,0.0,1.0
2015-01-14,35.91,36.0,35.07,35.34,398509,20.9906299240757,21.0432380191235,20.4996210369628,20.6574453221062,681754.584867712,0.0,1.0
2015-01-15,36.14,36.305,34.9,36.05,603486,21.1250728336423,21.2215210078966,20.4002501907614,21.0724647385945,1032421.72047175,0.0,1.0
2015-01-16,36.75,36.88,35.64,36.08,352007,21.4816388111886,21.5576282818132,20.8328056389323,21.0900007702771,602200.668380208,0.0,1.0
2015-01-20,37.8,37.97,36.67,36.9,594348,22.0953999200797,22.1947707662811,21.434876060035,21.5693189696016,1016788.76513944,0.0,1.0
2015-01-21,37.29,37.92,37.13,37.83,458260,21.7972873814754,22.1655440468101,21.7037618791682,22.1129359517623,783974.404747391,0.0,1.0
2015-01-22,38.13,38.23,37.08,37.54,350539,22.2882962685883,22.3467497075303,21.6745351596972,21.9434209788305,599689.267808112,0.0,1.0
2015-01-23,38.25,38.56,37.57,38.16,239338,22.3584403953187,22.539646056039,21.9609570105131,22.3058323002709,409450.674471765,0.0,1.0
2015-01-26,38.3,38.74,37.935,38.2,153936,22.3876671147897,22.6448622461346,22.1743120626514,22.3292136758477,263348.064350357,0.0,1.0
2015-01-27,37.82,38.61,37.6,37.89,269102,22.1070906078681,22.56887277551,21.9784930421957,22.1480080151275,460369.834300031,0.0,1.0
2015-01-28,37.3,38.908,37.11,38.05,266766,21.8031327253696,22.7430640235571,21.6920711913798,22.2415335174347,456373.491155332,0.0,1.0
2015-01-29,37.84,37.866,36.97,37.38,166773,22.1187812956565,22.1339791897814,21.610236376861,21.8498954765232,285309.133249545,0.0,1.0
2015-01-30,37.06,37.83,37.04,37.4,224174,21.6628444719088,22.1129359517623,21.6511537841204,21.8615861643116,383508.659297869,0.0,1.0
2015-02-02,37.5,38.05,37.2,37.41,812687,21.9200396032537,22.2415335174347,21.7446792864276,21.8674315082058,1390315.12039222,0.0,1.0
2015-02-03,37.72,38.66,37.06,37.8,866139,22.0486371689261,22.598099494981,21.6628444719088,22.0953999200797,1481758.84204054,0.0,1.0
2015-02-04,38.41,39.4,37.5,37.5,683025,22.4519658976259,23.0306549431518,21.9200396032537,21.9200396032537,1168494.12517476,0.0,1.0
2015-02-05,39.52,39.52,38.52,38.64,494958,23.1007990698823,23.1007990698823,22.5162646804622,22.5864088071926,846755.997523148,0.0,1.0
2015-02-06,38.55,39.425,38.26,39.4,405173,22.5338007121448,23.0452683028873,22.3642857392129,23.0306549431518,693155.111715431,0.0,1.0
2015-02-09,38.43,38.85,37.83,38.55,518626,22.4636565854143,22.7091610289708,22.1129359517623,22.5338007121448,887246.344076552,0.0,1.0
2015-02-10,39.89,40.12,38.21,38.56,458128,23.3170767939677,23.4515197035343,22.3350590197419,22.539646056039,783748.583987501,0.0,1.0
2015-02-11,39.07,40.476,38.86,40.0,462653,22.8377585946432,23.6596139461679,22.715006372865,23.3813755768039,791489.788067024,0.0,1.0
2015-02-12,38.91,39.487,38.41,39.11,382441,22.744233092336,23.0815094350314,22.4519658976259,22.86113997022,654266.039641244,0.0,1.0
2015-02-13,38.9,39.4,38.76,39.0,263166,22.7383877484418,23.0306549431518,22.656552933923,22.7968411873838,450214.743158363,0.0,1.0
2015-02-17,38.89,38.99,38.68,38.86,203757,22.7325424045476,22.7909958434896,22.6097901827694,22.715006372865,348580.004338397,0.0,1.0
2015-02-18,39.5,39.51,38.75,38.78,241791,23.0891083820938,23.094953725988,22.6507075900288,22.6682436217114,413647.176926366,0.0,1.0
2015-02-19,39.1,39.73,38.96,39.3,187375,22.8552946263258,23.2235512916605,22.773459811807,22.9722015042098,320554.279425528,0.0,1.0
2015-02-20,39.4,39.45,38.56,39.18,147972,23.0306549431518,23.0598816626228,22.539646056039,22.9020573774794,253145.071835379,0.0,1.0
2015-02-23,38.96,39.4,38.5,39.22,222207,22.773459811807,23.0306549431518,22.5045739926738,22.9254387530562,380143.587822859,0.0,1.0
2015-02-24,38.75,39.29,38.67,39.21,416846,22.6507075900288,22.9663561603156,22.6039448388752,22.919593409162,713124.852095601,0.0,1.0
2015-02-25,36.56,38.74,36.09,38.1,664875,21.3705772771988,22.6448622461346,21.0958461141713,22.2707602369057,1137443.77069005,0.0,1.0
2015-02-26,36.25,37.34,35.61,36.15,683256,21.1893716164785,21.8265141009464,20.8152696072497,21.1309181775365,1168889.31150457,0.0,1.0
2015-02-27,36.72,36.75,35.81,36.27,403184,21.464102779506,21.4816388111886,20.9321764851337,21.2010623042669,689752.403447107,0.0,1.0
2015-03-02,36.45,36.84,35.98,36.56,427993,21.3062784943626,21.5342469062364,21.0315473313351,21.3705772771988,732194.730962879,0.0,1.0
2015-03-03,36.07,36.53,36.0,36.43,457202,21.0841554263829,21.3530412455162,21.0432380191235,21.2945878065741,782164.417141615,0.0,1.0
2015-03-04,35.99,36.54,35.78,35.92,286146,21.0373926752293,21.3588865894104,20.9146404534511,20.9964752679699,489528.08453901,0.0,1.0
2015-03-05,36.34,36.57,35.75,36.03,273840,21.2419797115263,21.376422621093,20.8971044217685,21.0607740508061,468475.430969375,0.0,1.0
2015-03-06,35.93,36.48,35.76,36.02,279209,21.0023206118641,21.3238145260452,20.9029497656627,21.0549287069119,477660.519301519,0.0,1.0
2015-03-09,35.36,36.04,35.27,35.78,205461,20.8737230461917,21.27514079708,20.8205942262212,21.1216575393874,348050.079227504,0.35,1.0
2015-03-10,34.76,35.24,34.65,35.18,382071,20.5195309130549,20.8028846195643,20.4545956886465,20.7674654062507,647226.684482856,0.0,1.0
2015-03-11,34.31,34.818,34.29,34.76,370008,20.2538868132024,20.5537694859248,20.2420804087645,20.5195309130549,626792.012668148,0.0,1.0
2015-03-12,34.91,35.11,34.25,34.44,441953,20.6080789463391,20.726142990718,20.2184675998887,20.3306284420487,748666.543357783,0.0,1.0
2015-03-13,34.86,35.27,34.52,34.98,314217,20.5785629352444,20.8205942262212,20.3778540598002,20.6494013618717,532282.290773571,0.0,1.0
2015-03-16,35.24,35.42,34.86,35.1,486240,20.8028846195643,20.9091422595054,20.5785629352444,20.7202397884991,823688.537112065,0.0,1.0
2015-03-17,34.28,35.16,34.13,34.98,636199,20.2361772065456,20.7556590018128,20.1476291732614,20.6494013618717,1077718.45924267,0.0,1.0
2015-03-18,34.55,34.85,34.06,34.29,875451,20.3955636664571,20.5726597330255,20.1063067577287,20.2420804087645,1483010.35189062,0.0,1.0
2015-03-19,34.69,34.92,34.45,34.55,348994,20.4782084975223,20.6139821485581,20.3365316442676,20.3955636664571,591194.384091987,0.0,1.0
2015-03-20,35.1,35.22,34.78,34.96,734167,20.7202397884991,20.7910782151264,20.5313373174928,20.6375949574339,1243675.8436697,0.0,1.0
2015-03-23,35.24,35.48,34.96,35.18,273333,20.8028846195643,20.944561472819,20.6375949574339,20.7674654062507,463024.964861904,0.0,1.0
2015-03-24,35.07,35.5599,34.87,35.28,194128,20.7025301818423,20.9917280585484,20.5844661374633,20.8264974284401,328852.024375803,0.0,1.0
2015-03-25,34.87,35.43,34.76,35.4,359638,20.5844661374633,20.9150454617243,20.5195309130549,20.8973358550675,609225.275810112,0.0,1.0
2015-03-26,34.88,35.06,34.57,34.66,375459,20.5903693396823,20.6966269796233,20.407370070895,20.4604988908655,636025.983990536,0.0,1.0
2015-03-27,35.08,35.21,34.73,34.76,273656,20.7084333840612,20.7851750129075,20.5018213063981,20.5195309130549,463572.125518137,0.0,1.0
2015-03-30,35.23,35.67,35.07,35.13,479144,20.7969814173454,21.056722314979,20.7025301818423,20.7379493951559,811667.942633314,0.0,1.0
2015-03-31,35.33,35.59,35.07,35.14,518811,20.8560134395348,21.0094966972274,20.7025301818423,20.7438525973749,878863.675608029,0.0,1.0
2015-04-01,35.21,35.4,35.05,35.35,367584,20.7851750129075,20.8973358550675,20.6907237774044,20.8678198439727,622685.766752634,0.0,1.0
2015-04-02,35.47,35.525,35.04,35.1,307353,20.9386582706001,20.9711258828043,20.6848205751854,20.7202397884991,520654.70332964,0.0,1.0
2015-04-06,35.67,36.17,35.26,35.35,398914,21.056722314979,21.3518824259263,20.8146910240022,20.8678198439727,675758.656411488,0.0,1.0
2015-04-07,35.36,35.9,35.35,35.55,250847,20.8737230461917,21.1924959660147,20.8678198439727,20.9858838883516,424933.774409653,0.0,1.0
2015-04-08,35.61,35.77,35.26,35.32,226665,21.0213031016653,21.1157543371685,20.8146910240022,20.8501102373159,383969.567013216,0.0,1.0
2015-04-09,35.07,35.86,34.97,35.5,251876,20.7025301818423,21.168883157139,20.6434981596528,20.9563678772569,426676.896128738,0.0,1.0
2015-04-10,35.45,35.64,35.16,35.27,116980,20.9268518661622,21.0390127083222,20.7556590018128,20.8205942262212,198163.633332036,0.0,1.0
2015-04-13,35.4,35.71,35.33,35.5,140413,20.8973358550675,21.0803351238548,20.8560134395348,20.9563678772569,237859.037844513,0.0,1.0
2015-04-14,35.94,36.12,35.38,35.52,265018,21.2161087748905,21.3223664148315,20.8855294506296,20.9681742816948,448939.389454519,0.0,1.0
2015-04-15,35.92,36.18,35.8,36.1,201622,21.2043023704526,21.3577856281452,21.1334639438253,21.3105600103937,341546.829198768,0.0,1.0
2015-04-16,34.55,35.84,34.15,35.24,1345668,20.3955636664571,21.1570767527011,20.1594355776993,20.8028846195643,2279555.99366263,0.0,1.0
2015-04-17,33.89,34.24,33.52,34.2,962970,20.0059523200067,20.2125643976698,19.7875338379057,20.188951588794,1631267.17378826,0.0,1.0
2015-04-20,34.24,34.59,34.004,34.1,339653,20.2125643976698,20.4191764753329,20.0732488253027,20.1299195666045,575370.768953034,0.0,1.0
2015-04-21,34.3,34.49,34.1,34.4,321004,20.2479836109834,20.3601444531434,20.1299195666045,20.3070156331729,543779.440537845,0.0,1.0
2015-04-22,34.54,34.66,34.07,34.45,336915,20.3896604642381,20.4604988908655,20.1122099599477,20.3365316442676,570732.608343846,0.0,1.0
2015-04-23,34.11,34.56,34.0,34.5,376922,20.1358227688235,20.401466868676,20.0708875444151,20.3660476553624,638504.299904066,0.0,1.0
2015-04-24,34.4,34.41,33.885,34.17,512734,20.3070156331729,20.3129188353918,20.0030007188972,20.1712419821372,868569.262889966,0.0,1.0
2015-04-27,34.36,34.65,34.17,34.59,286789,20.2834028242971,20.4545956886465,20.1712419821372,20.4191764753329,485819.372881359,0.0,1.0
2015-04-28,35.13,35.14,34.27,34.32,272397,20.7379493951559,20.7438525973749,20.2302740043266,20.2597900154213,461439.384755913,0.0,1.0
2015-04-29,35.15,35.33,34.91,34.93,334199,20.7497557995938,20.8560134395348,20.6080789463391,20.619885350777,566131.715643129,0.0,1.0
2015-04-30,34.99,35.31,34.5,35.03,416038,20.6553045640907,20.844207035097,20.3660476553624,20.6789173729665,704766.641171086,0.0,1.0
2015-05-01,35.12,35.8,34.89,35.03,379549,20.732046192937,21.1334639438253,20.5962725419012,20.6789173729665,642954.426975046,0.0,1.0
2015-05-04,35.29,35.674,35.15,35.24,261824,20.8324006306591,21.0590835958666,20.7497557995938,20.8028846195643,443528.766742408,0.0,1.0
2015-05-05,35.26,35.61,34.99,35.1,364935,20.8146910240022,21.0213031016653,20.6553045640907,20.7202397884991,618198.371773181,0.0,1.0
2015-05-06,35.47,35.58,34.71,35.25,576247,20.9386582706001,21.0035934950085,20.4900149019602,20.8087878217833,976160.020658965,0.0,1.0
2015-05-07,31.64,34.5,31.4101,33.59,2784201,18.6777318207439,20.3660476553624,18.5420172017304,19.8288562534383,4716424.91098212,0.0,1.0
2015-05-08,32.695,33.77,31.72,31.72,1430522,19.3005196548427,19.9351138933793,18.7249574384955,18.7249574384955,2423298.31664738,0.0,1.0
2015-05-11,32.32,33.114,32.0,32.6,503508,19.0791495716322,19.5478638278165,18.890247100626,19.2444392337627,852940.457272584,0.0,1.0
2015-05-12,33.01,33.525,32.0,32.19,667547,19.4864705247395,19.7904854390152,18.890247100626,19.0024079427859,1130821.84082664,0.0,1.0
2015-05-13,33.0,33.492,32.7,33.13,492912,19.4805673225205,19.7710048716926,19.3034712559521,19.5573089513668,834990.877354767,0.0,1.0
2015-05-14,33.0,33.418,32.94,33.17,702481,19.4805673225205,19.7273211752724,19.4451481092068,19.5809217602426,1189999.8914919,0.0,1.0
2015-05-15,33.46,33.66,32.86,33.04,688999,19.752114624592,19.8701786689709,19.3979224914553,19.5041801313963,1167161.43958061,0.0,1.0
2015-05-18,33.75,34.1499,33.29,33.38,483348,19.9233074889414,20.1593765456771,19.6517601868699,19.7048890068404,818789.501143556,0.0,1.0
2015-05-19,32.75,33.82,32.51,33.7,757587,19.3329872670469,19.9646299044741,19.1913104137922,19.8937914778467,1283349.22623625,0.0,1.0
2015-05-20,32.45,32.83,32.32,32.53,445518,19.4038256936742,19.6310507711348,19.3260907987535,19.451662552087,745062.305147027,0.42,1.0
2015-05-21,32.08,32.39,32.01,32.37,556973,19.1825802235152,19.3679480498647,19.1407229724041,19.3559888352615,931454.143905869,0.0,1.0
2015-05-22,31.99,32.44,31.78,31.99,604012,19.1287637578009,19.3978460863726,19.0031920044674,19.1287637578009,1010119.84489171,0.0,1.0
2015-05-26,32.12,32.25,31.61,31.85,515597,19.2064986527216,19.2842335476423,18.9015386803403,19.0450492555786,862258.964501751,0.0,1.0
2015-05-27,31.85,32.22,31.39,32.22,605516,19.0450492555786,19.2662947257375,18.7699873197052,19.2662947257375,1012635.06022968,0.0,1.0
2015-05-28,31.66,32.09,31.1,31.68,830922,18.9314367168483,19.1885598308168,18.596578707959,18.9433959314514,1389592.92490399,0.0,1.0
2015-05-29,31.42,31.72,31.19,31.67,717757,18.78792614161,18.9673143606578,18.6503951736733,18.9374163241499,1200341.36657871,0.0,1.0
2015-06-01,31.24,31.61,31.09,31.46,547462,18.6802932101813,18.9015386803403,18.5905991006574,18.8118445708164,915548.417124338,0.0,1.0
2015-06-02,31.06,31.21,30.81,31.12,607307,18.5726602787526,18.6623543882765,18.4231700962127,18.6085379225622,1015630.24019663,0.0,1.0
2015-06-03,31.4,31.46,30.976,31.11,441172,18.7759669270068,18.8118445708164,18.5224315774192,18.6025583152606,737794.269336645,0.0,1.0
2015-06-04,31.03,31.46,30.96,31.12,197838,18.5547214568478,18.8118445708164,18.5128642057366,18.6085379225622,330854.502681547,0.0,1.0
2015-06-05,30.66,31.06,30.53,31.06,446514,18.3334759866888,18.5726602787526,18.2557410917681,18.5726602787526,746727.96636818,0.0,1.0
2015-06-08,30.68,30.951,30.5,30.69,316500,18.345435201292,18.5074825591652,18.2378022698633,18.3514148085936,529298.972385029,0.0,1.0
2015-06-09,30.61,30.856,30.49,30.7,265018,18.3035779501808,18.4506762898001,18.2318226625617,18.3573944158952,443203.017578313,0.0,1.0
2015-06-10,31.09,31.19,30.71,30.71,472912,18.5905991006574,18.6503951736733,18.3633740231968,18.3633740231968,790874.678131275,0.0,1.0
2015-06-11,31.65,31.86,31.23,31.23,708229,18.9254571095467,19.0510288628801,18.6743136028797,18.6743136028797,1184407.20983658,0.0,1.0
2015-06-12,32.11,32.23,31.27,31.43,826855,19.20051904542,19.2722743330391,18.6982320320861,18.7939057489116,1382791.47491761,0.0,1.0
2015-06-15,32.13,32.42,31.62,32.08,640343,19.2124782600232,19.3858868717694,18.9075182876419,19.1825802235152,1070878.01539952,0.0,1.0
2015-06-16,32.8,32.81,32.14,32.16,683044,19.61311194923,19.6190915565316,19.2184578673248,19.230417081928,1142289.05937997,0.0,1.0
2015-06-17,33.14,33.15,32.51,32.92,599290,19.8164185974842,19.8223982047858,19.4397033374838,19.6848672368492,1002223.00524684,0.0,1.0
2015-06-18,33.98,34.08,33.17,33.18,858780,20.3187056108182,20.3785016838341,19.834357419389,19.8403370266906,1436181.26857762,0.0,1.0
2015-06-19,34.22,34.39,33.76,33.98,903540,20.4622161860565,20.5638695101836,20.1871542501831,20.3187056108182,1511035.68249216,0.0,1.0
2015-06-22,33.86,34.478,33.84,34.41,367314,20.2469503231991,20.6164900544376,20.2349911085959,20.5758287247867,614277.796975148,0.0,1.0
2015-06-23,34.14,34.17,33.62,33.88,337880,20.4143793276437,20.4323181495485,20.1034397479608,20.2589095378022,565053.828718653,0.0,1.0
2015-06-24,34.35,34.8,33.86,34.09,712715,20.5399510809772,20.8090334095489,20.2469503231991,20.3844812911357,1191909.37473427,0.0,1.0
2015-06-25,34.38,34.832,34.17,34.53,447938,20.557889902882,20.828168152914,20.4323181495485,20.6475840124059,749109.393656256,0.0,1.0
2015-06-26,34.07,34.56,33.94,34.37,738618,20.3725220765325,20.6655228343107,20.2947871816118,20.5519102955804,1235228.27293866,0.0,1.0
2015-06-29,33.62,34.26,33.55,33.98,606501,20.1034397479608,20.4861346152628,20.0615824968496,20.3187056108182,1014282.32559397,0.0,1.0
2015-06-30,33.84,34.07,33.41,33.86,593014,20.2349911085959,20.3725220765325,19.9778679946273,20.2469503231991,991727.332732813,0.0,1.0
2015-07-01,33.53,34.21,33.34,34.02,745224,20.0496232822464,20.4562365787549,19.9360107435161,20.3426240400246,1246275.82115849,0.0,1.0
2015-07-02,32.92,33.53,32.66,33.53,466248,19.6848672368492,20.0496232822464,19.5293974470077,20.0496232822464,779730.133575276,0.0,1.0
2015-07-06,32.71,32.78,32.21,32.7,417327,19.5592954835157,19.6011527346268,19.260315118436,19.5533158762141,697917.068715725,0.0,1.0
2015-07-07,32.25,32.83,31.95,32.83,754283,19.2842335476423,19.6310507711348,19.1048453285945,19.6310507711348,1261425.64545813,0.0,1.0
2015-07-08,32.17,32.38,31.83,32.19,493240,19.2363966892296,19.3619684425631,19.0330900409754,19.2483559038328,824870.22160882,0.0,1.0
2015-07-09,32.19,32.54,32.18,32.38,188267,19.2483559038328,19.4576421593886,19.2423762965312,19.3619684425631,314848.434862598,0.0,1.0
2015-07-10,32.52,32.57,32.234,32.38,339746,19.4456829447854,19.4755809812934,19.2746661759598,19.3619684425631,568174.434982383,0.0,1.0
2015-07-13,32.68,32.78,32.43,32.56,222087,19.5413566616109,19.6011527346268,19.391866479071,19.4696013739918,371407.33295442,0.0,1.0
2015-07-14,32.98,33.01,32.445,32.49,256066,19.7207448806587,19.7386837025635,19.4008358900234,19.4277441228806,428232.134795403,0.0,1.0
2015-07-15,32.86,33.2,32.58,33.09,266049,19.6489895930396,19.8522962412938,19.4815605885949,19.7865205609763,444927.211071294,0.0,1.0
2015-07-16,33.31,33.36,32.84,32.95,442203,19.9180719216114,19.9479699581193,19.6370303784364,19.7028060587539,739518.462829626,0.0,1.0
2015-07-17,32.75,33.35,32.48,33.35,339767,19.5832139127221,19.9419903508177,19.421764515579,19.9419903508177,568209.554345479,0.0,1.0
2015-07-20,32.71,32.85,32.53,32.82,350597,19.5592954835157,19.643009985738,19.451662552087,19.6250711638332,586321.111599602,0.0,1.0
2015-07-21,32.46,32.9795,32.38,32.62,348232,19.4098053009758,19.7204459002937,19.3619684425631,19.5054790178013,582366.002374672,0.0,1.0
2015-07-22,32.24,32.51,31.99,32.31,375057,19.2782539403407,19.4397033374838,19.1287637578009,19.3201111914519,627226.807854068,0.0,1.0
2015-07-23,32.12,32.5,32.09,32.32,301195,19.2064986527216,19.4337237301822,19.1885598308168,19.3260907987535,503703.646090076,0.0,1.0
2015-07-24,31.63,32.338,31.5,32.19,333534,18.9134978949435,19.3368540918964,18.8357630000227,19.2483559038328,557785.792908272,0.0,1.0
2015-07-27,31.49,31.7599,31.3,31.5,328671,18.8297833927211,18.9911729937912,18.7161708539909,18.8357630000227,549653.151825468,0.0,1.0
2015-07-28,31.25,31.875,31.09,31.67,510560,18.6862728174829,19.0599982738325,18.5905991006574,18.9374163241499,853835.334410428,0.0,1.0
2015-07-29,31.24,31.36,30.94,31.17,497195,18.6802932101813,18.7520484978004,18.5009049911334,18.6384359590701,831484.368325354,0.0,1.0
2015-07-30,31.38,31.52,31.006,31.1,322616,18.7640077124036,18.8477222146259,18.540370399324,18.596578707959,539527.068799269,0.0,1.0
2015-07-31,31.79,32.06,31.45,31.45,463234,19.009171611769,19.170621008912,18.8058649635148,18.8058649635148,774689.668795598,0.0,1.0
2015-08-03,31.38,32.02,31.33,31.85,469960,18.7640077124036,19.1467025797057,18.7341096758956,19.0450492555786,785937.899090264,0.0,1.0
2015-08-04,31.58,31.655,31.15,31.43,682182,18.8835998584355,18.9284469131975,18.6264767444669,18.7939057489116,1140847.49314238,0.0,1.0
2015-08-05,30.98,31.97,30.92,31.56,824724,18.5248234203398,19.1168045431977,18.4889457765303,18.8716406438323,1379227.69573862,0.0,1.0
2015-08-06,29.14,30.94,28.08,30.67,2051885,17.4245756768464,18.5009049911334,16.7907373028774,18.3394555939904,3431471.15940682,0.0,1.0
2015-08-07,28.7,30.148,27.89,28.93,1535674,17.1614729555763,18.0273200928472,16.6771247641471,17.299003923513,2568185.37162214,0.0,1.0
2015-08-10,29.21,29.4,28.73,28.9,406644,17.4664329279576,17.5800454666879,17.1794117774811,17.2810651016082,680051.347003279,0.0,1.0
2015-08-11,28.91,29.53,28.74,29.17,488226,17.2870447089098,17.6577803616086,17.1853913847827,17.4425144987512,816485.055581842,0.0,1.0
2015-08-12,29.22,29.28,28.37,28.62,444933,17.4724125352592,17.5082901790688,16.9641459146237,17.1136360971635,744083.98003219,0.0,1.0
2015-08-13,28.78,29.45,28.71,29.2,622938,17.209309813989,17.6099435031959,17.1674525628779,17.460453320656,1041770.7527949,0.0,1.0
2015-08-14,29.16,29.16,28.44,28.69,484075,17.4365348914496,17.4365348914496,17.0060031657348,17.1554933482747,809543.128143076,0.0,1.0
2015-08-17,29.25,29.54,28.69,29.11,498448,17.490351357164,17.6637599689102,17.1554933482747,17.4066368549417,833579.823656786,0.0,1.0
2015-08-18,29.18,30.2,28.83,29.2,663234,17.4484941060528,18.0584140508155,17.239207850497,17.460453320656,1109159.79352548,0.0,1.0
2015-08-19,28.92,29.18,28.54,28.82,549924,17.4963309644656,17.6536285457505,17.2664344995106,17.4358318947406,908979.266127283,0.34,1.0
2015-08-20,28.62,29.15,28.44,28.85,483295,17.3148337552906,17.635478824833,17.2059354297856,17.4539816156581,798846.994171897,0.0,1.0
2015-08-21,28.31,28.715,28.13,28.2,510204,17.1272866391432,17.3723078715294,17.0183883136382,17.0607376624457,843325.364041584,0.0,1.0
2015-08-24,27.57,28.44,26.08,26.57,910974,16.6795935231783,17.2059354297856,15.778157384276,16.0746028259284,1505765.30207999,0.0,1.0
2015-08-25,27.39,28.612,27.37,28.35,631150,16.5706951976733,17.3099938297126,16.5585953837283,17.1514862670332,1043239.18180737,0.0,1.0
2015-08-26,27.52,28.418,26.71,27.85,772212,16.6493439883158,17.1926256344461,16.1593015235434,16.8489909184082,1276403.09761837,0.0,1.0
2015-08-27,27.35,27.979,27.09,27.81,777749,16.5464955697833,16.9270347183535,16.3891979884983,16.8247912905182,1285555.30446249,0.0,1.0
2015-08-28,27.46,27.75,26.93,27.38,687783,16.6130445464808,16.7884918486832,16.2923994769384,16.5646452907008,1136848.88565478,0.0,1.0
2015-08-31,27.77,28.01,27.35,27.41,420027,16.8005916626282,16.9457894299682,16.5464955697833,16.5827950116183,694270.179540529,0.0,1.0
2015-09-01,27.2,27.905,27.04,27.38,368612,16.4557469651958,16.882265406757,16.3589484536359,16.5646452907008,609285.401702256,0.0,1.0
2015-09-02,27.39,28.8713,26.89,27.48,366852,16.5706951976733,17.4668679175095,16.2681998490484,16.6251443604258,606376.266060995,0.0,1.0
2015-09-03,27.39,27.63,27.11,27.28,381185,16.5706951976733,16.7158929650133,16.4012978024433,16.5041462209758,630067.539439503,0.0,1.0
2015-09-04,27.18,27.37,27.03,27.03,293351,16.4436471512508,16.5585953837283,16.3528985466634,16.3528985466634,484885.141760872,0.0,1.0
2015-09-08,27.44,27.56,26.96,27.28,605367,16.6009447325358,16.6735436162058,16.3105491978559,16.5041462209758,1000621.99758089,0.0,1.0
2015-09-09,27.3,27.75,27.22,27.61,538334,16.5162460349208,16.7884918486832,16.4678467791408,16.7037931510683,889821.9467624,0.0,1.0
2015-09-10,27.45,27.6,27.29,27.33,279099,16.6069946395083,16.6977432440958,16.5101961279483,16.5343957558383,461327.75473858,0.0,1.0
2015-09-11,27.39,27.53,27.1,27.24,329026,16.5706951976733,16.6553938952883,16.3952478954708,16.4799465930858,543852.990625607,0.0,1.0
2015-09-14,27.5,27.62,27.3,27.44,572510,16.6372441743708,16.7098430580408,16.5162460349208,16.6009447325358,946312.07157813,0.0,1.0
2015-09-15,27.99,28.04,27.57,27.6,677213,16.9336896160232,16.9639391508857,16.6795935231783,16.6977432440958,1119377.54262745,0.0,1.0
2015-09-16,27.47,28.1,27.34,27.98,714675,16.6190944534533,17.0002385927207,16.5404456628108,16.9276397090507,1181299.15591885,0.0,1.0
2015-09-17,27.69,28.01,27.39,27.57,342950,16.7521924068483,16.9457894299682,16.5706951976733,16.6795935231783,566868.220551115,0.0,1.0
2015-09-18,28.17,28.17,27.34,27.41,544116,17.0425879415282,17.0425879415282,16.5404456628108,16.5827950116183,899379.118511127,0.0,1.0
2015-09-21,27.6,28.69,27.59,28.43,733378,16.6977432440958,17.3571831040981,16.6916933371233,17.1998855228131,1212213.68086116,0.0,1.0
2015-09-22,26.93,27.71,26.82,27.71,1226490,16.2923994769384,16.7642922207933,16.2258505002409,16.7642922207933,2027287.37082297,0.0,1.0
2015-09-23,26.36,27.108,26.3,27.02,484252,15.947554779506,16.4000878210488,15.911255337671,16.3468486396909,800428.836676829,0.0,1.0
2015-09-24,26.16,26.44,25.84,26.41,867664,15.826556640056,15.9959540352859,15.632959616936,15.9778043143685,1434177.42445331,0.0,1.0
2015-09-25,26.34,26.63,26.14,26.39,388474,15.935454965561,16.1109022677634,15.814456826111,15.9657045004235,642115.658581058,0.0,1.0
2015-09-28,26.5,26.91,26.13,26.26,821821,16.0322534771209,16.2802996629934,15.8084069191385,15.887055709781,1358402.7055884,0.0,1.0
2015-09-29,26.55,26.65,26.24,26.55,623985,16.0625030119834,16.1230020817084,15.874955895836,16.0625030119834,1031396.02449508,0.0,1.0
2015-09-30,27.16,27.19,26.41,26.75,730388,16.4315473373058,16.4496970582233,15.9778043143685,16.1835011514334,1207271.45610698,0.0,1.0
2015-10-01,26.88,27.44,26.58,27.23,771870,16.2621499420759,16.6009447325358,16.0806527329009,16.4738966861133,1275837.79966989,0.0,1.0
2015-10-02,27.29,27.36,26.31,26.7,529600,16.5101961279483,16.5525454767558,15.9173052446435,16.1532516165709,875385.36114265,0.0,1.0
2015-10-05,28.53,28.6,27.5,27.52,556558,17.2603845925381,17.3027339413456,16.6372441743708,16.6493439883158,919944.723993261,0.0,1.0
2015-10-06,28.63,28.96,28.36,28.51,276655,17.3208836622631,17.5205305923556,17.1575361740057,17.2482847785931,457288.023200377,0.0,1.0
2015-10-07,28.74,29.39,28.66,28.84,628873,17.3874326389606,17.780676592173,17.3390333831806,17.4479317086856,1039475.48757149,0.0,1.0
2015-10-08,29.08,29.31,28.68,28.77,583677,17.5931294760255,17.732277336393,17.3511331971256,17.4055823598781,964770.206638329,0.0,1.0
2015-10-09,29.01,29.28,28.91,29.28,499458,17.5507801272181,17.7141276154755,17.4902810574931,17.7141276154755,825563.107450121,0.0,1.0
2015-10-12,29.25,29.395,28.86,29.14,441207,17.695977894558,17.7837015456592,17.4600315226306,17.6294289178605,729278.982314322,0.0,1.0
2015-10-13,29.29,29.68,28.7709,29.08,317182,17.720177522448,17.9561238943755,17.4061268515056,17.5931294760255,524275.830094312,0.0,1.0
2015-10-14,28.87,29.52,28.815,29.35,418753,17.4660814296031,17.8593253828155,17.4328069412543,17.756476964283,692164.362036569,0.0,1.0
2015-10-15,29.71,29.815,28.8,28.85,310698,17.9742736152929,18.0377976385042,17.4237320807956,17.4539816156581,513558.309925037,0.0,1.0
2015-10-16,29.71,31.4,29.65,30.04,455269,17.9742736152929,18.9967078936452,17.937974173458,18.1739205453854,752522.314920796,0.0,1.0
2015-10-19,29.48,29.83,29.2,29.68,427270,17.8351257549255,18.0468724989629,17.6657283596955,17.9561238943755,706242.264455097,0.0,1.0
2015-10-20,29.68,29.85,29.38,29.52,328902,17.9561238943755,18.0589723129079,17.7746266852005,17.8593253828155,543648.028796334,0.0,1.0
2015-10-21,29.3,29.85,29.24,29.85,324763,17.7262274294205,18.0589723129079,17.6899279875855,18.0589723129079,536806.601285442,0.0,1.0
2015-10-22,30.96,31.04,29.4601,29.55,443846,18.7305119868553,18.7789112426352,17.8230864400502,17.877475103733,733641.032858231,0.0,1.0
2015-10-23,31.35,32.13,30.68,31.3,569306,18.9664583587827,19.4383511026376,18.5611145916253,18.9362088239202,941016.122376655,0.0,1.0
2015-10-26,30.85,31.44,30.74,31.37,336444,18.6639630101578,19.0209075215352,18.5974140334603,18.9785581727277,556114.336186323,0.0,1.0
2015-10-27,30.19,31.08,30.04,30.71,379259,18.2646691499729,18.8031108705252,18.1739205453854,18.5792643125428,626884.019413896,0.0,1.0
2015-10-28,30.89,30.91,30.042,30.44,391707,18.6881626380478,18.7002624519928,18.1751305267799,18.4159168242853,647459.542403895,0.0,1.0
2015-10-29,30.75,31.01,30.2,30.9,430633,18.6034639404328,18.7607615217178,18.2707190569454,18.6942125450203,711801.027615072,0.0,1.0
2015-10-30,30.72,30.81,30.34,30.75,313098,18.5853142195153,18.6397633822678,18.3554177545603,18.6034639404328,517525.313072207,0.0,1.0
2015-11-02,31.47,31.5,30.115,30.96,339762,19.0390572424527,19.0572069633702,18.2192948476791,18.7305119868553,561598.718037289,0.0,1.0
2015-11-03,31.04,31.61,30.82,31.45,313228,18.7789112426352,19.1237559400677,18.6458132892403,19.0269574285077,517740.192409347,0.0,1.0
2015-11-04,30.92,31.5,30.79,31.09,374421,18.7063123589653,19.0572069633702,18.6276635683228,18.8091607774977,618887.202236388,0.0,1.0
2015-11-05,34.22,36.75,32.07,36.75,1520313,20.7027816598898,22.2334081239319,19.4020516608026,22.2334081239319,2512952.68986945,0.0,1.0
2015-11-06,34.7,35.205,33.91,34.29,779834,20.9931771945697,21.2986974966809,20.5152345437423,20.7451310086972,1289001.63844659,0.0,1.0
2015-11-09,34.92,35.12,34.57,34.62,602482,21.1262751479647,21.2472732874146,20.9145284039272,20.9447779387897,995853.329214396,0.0,1.0
2015-11-10,34.95,35.57,34.85,34.86,463597,21.1444248688821,21.519519101177,21.0839257991572,21.0899757061297,766287.815841483,0.0,1.0
2015-11-11,34.98,35.29,34.965,35.06,290715,21.1625745897996,21.3501217059471,21.1534997293409,21.2109738455796,480528.049970894,0.0,1.0
2015-11-12,34.68,35.2025,33.01,34.94,230790,20.9810773806247,21.2971850199377,19.9707429162174,21.1383749619096,381476.940139939,0.0,1.0
2015-11-13,34.0,34.88,33.96,34.52,225619,20.5696837064948,21.1020755200747,20.5454840786048,20.8842788690647,372929.701275761,0.0,1.0
2015-11-16,34.09,34.17,33.49,33.95,345370,20.6241328692473,20.6725321250273,20.2611384508974,20.5394341716323,570868.282057848,0.0,1.0
2015-11-17,34.17,34.27,33.51,34.18,875945,20.6725321250273,20.7330311947523,20.2732382648424,20.6785820319998,1447865.23822903,0.0,1.0
2015-11-18,33.08,33.96,32.65,33.9,797553,20.2248390090624,20.7628637469093,19.9619405576145,20.7261802420561,1304487.6761777,0.35,1.0
2015-11-19,33.34,33.76,32.9,33.19,414002,20.3838008634262,20.6405853973986,20.1147884945028,20.2920921012932,677146.856588745,0.0,1.0
2015-11-20,33.74,33.82,33.32,33.57,358572,20.6283575624475,20.6772689022518,20.3715730284752,20.5244209653635,586484.854326162,0.0,1.0
2015-11-23,33.73,34.2,33.5001,33.85,158822,20.622243644972,20.9095977663221,20.4816846822095,20.6956106546784,259771.252450803,0.0,1.0
2015-11-24,32.81,34.155,32.75,33.81,504828,20.059763237223,20.8820851376822,20.0230797323698,20.6711549847763,825702.999787398,0.0,1.0
2015-11-25,33.33,33.48,32.89,32.89,278495,20.3776869459507,20.4693957080837,20.1086745770273,20.1086745770273,455509.910159087,0.0,1.0
2015-11-27,33.41,33.66,33.24,33.28,93823,20.426598285755,20.5794462226433,20.3226616886709,20.347117358573,153458.073936178,0.0,1.0
2015-11-30,33.56,33.7,33.29,33.64,397747,20.518307047888,20.6039018925454,20.3532312760486,20.5672183876922,650559.97499433,0.0,1.0
2015-12-01,33.59,34.07,33.55,33.64,345077,20.5366488003146,20.8301168391401,20.5121931304124,20.5672183876922,564412.263300838,0.0,1.0
2015-12-02,33.78,34.21,33.66,33.69,305112,20.6528132323497,20.9157116837976,20.5794462226433,20.5977879750699,499045.008737892,0.0,1.0
2015-12-03,34.03,34.35,33.74,33.77,477073,20.805661169238,21.001306528455,20.6283575624475,20.6466993148741,780306.574155105,0.0,1.0
2015-12-04,33.74,34.44,33.71,34.03,230231,20.6283575624475,21.0563317857348,20.6100158100209,20.805661169238,376568.707250891,0.0,1.0
2015-12-07,33.69,33.83,33.5,33.75,63319,20.5977879750699,20.6833828197273,20.4816235430348,20.6344714799231,103565.349472569,0.0,1.0
2015-12-08,33.85,33.95,33.44,33.53,63717,20.6956106546784,20.7567498294337,20.4449400381816,20.4999652954614,104216.323257533,0.0,1.0
2015-12-09,33.78,34.6,33.56,33.78,256962,20.6528132323497,21.1541544653434,20.518307047888,20.6528132323497,420290.265657549,0.0,1.0
2015-12-10,33.54,34.27,33.39,33.86,541239,20.5060792129369,20.9523951886508,20.4143704508039,20.7017245721539,885257.287436377,0.0,1.0
2015-12-11,32.63,33.54,32.27,33.06,375756,19.9497127226634,20.5060792129369,19.7296116935442,20.2126111741113,614591.219956329,0.0,1.0
2015-12-14,32.69,32.825,32.27,32.73,283960,19.9863962275166,20.0689341134363,19.7296116935442,20.0108518974187,464448.532608393,0.0,1.0
2015-12-15,33.47,33.76,32.65,32.67,315220,20.4632817906082,20.6405853973986,19.9619405576145,19.9741683925655,515577.780140926,0.0,1.0
2015-12-16,34.05,34.31,33.31,33.57,414048,20.8178890041891,20.9768508585529,20.3654591109996,20.5244209653635,677222.094764894,0.0,1.0
2015-12-17,33.99,34.49,33.97,34.01,312192,20.7812054993359,21.0869013731125,20.7689776643848,20.7934333342869,510625.145415125,0.0,1.0
2015-12-18,33.11,34.05,33.07,34.02,630500,20.243180761489,20.8178890041891,20.2187250915868,20.7995472517625,1031253.69703335,0.0,1.0
2015-12-21,33.77,33.79,32.87,33.14,233374,20.6466993148741,20.6589271498252,20.0964467420762,20.2615225139156,381709.43741707,0.0,1.0
2015-12-22,34.37,34.43,33.63,33.88,197319,21.0135343634061,21.0502178682593,20.5611044702167,20.713952407105,322737.427827002,0.0,1.0
2015-12-23,35.31,35.32,34.39,34.42,234132,21.5882426061062,21.5943565235817,21.0257621983572,21.0441039507838,382949.231711044,0.0,1.0
2015-12-24,35.3,35.55,35.19,35.23,131049,21.5821286886307,21.734976625519,21.5148755963998,21.5393312663019,214345.385793059,0.0,1.0
2015-12-28,34.9,35.63,34.75,35.06,203530,21.3375719896093,21.7838879653232,21.2458632274764,21.4353946692179,332896.217219983,0.0,1.0
2015-12-29,35.35,35.38,34.9,35.0,138790,21.6126982760083,21.6310400284349,21.3375719896093,21.3987111643647,227006.662349341,0.0,1.0
2015-12-30,34.8,35.38,34.8,35.24,238068,21.276432814854,21.6310400284349,21.276432814854,21.5454451837775,389387.002609575,0.0,1.0
2015-12-31,34.69,34.99,34.4,34.61,555345,21.2091797226232,21.3925972468891,21.0318761158327,21.1602683828189,908329.237714492,0.0,1.0
2016-01-04,34.03,34.21,33.45,34.19,478364,20.805661169238,20.9157116837976,20.4510539556571,20.9034838488465,782418.149924923,0.0,1.0
2016-01-05,34.22,34.26,33.8,33.99,224278,20.9218256012731,20.9462812711752,20.6650410673007,20.7812054993359,366831.905889369,0.0,1.0
2016-01-06,34.42,34.48,33.824,33.88,317079,21.0441039507838,21.080787455637,20.679714469242,20.713952407105,518618.383824962,0.0,1.0
2016-01-07,33.51,34.13,33.51,33.98,482044,20.4877374605103,20.8668003439933,20.4877374605103,20.7750915818603,788437.204017044,0.0,1.0
2016-01-08,33.06,34.07,32.97,33.63,332013,20.2126111741113,20.8301168391401,20.1575859168315,20.5611044702167,543044.621273807,0.0,1.0
2016-01-11,32.66,33.56,32.23,33.13,296448,19.96805447509,20.518307047888,19.7051560236421,20.25540859644,484874.061821006,0.0,1.0
2016-01-12,32.4,33.21,31.34,32.84,466774,19.8090926207262,20.3043199362443,19.1610173683197,20.0781049896496,763461.400759788,0.0,1.0
2016-01-13,30.65,32.855,30.54,32.45,453729,18.7391570625079,20.0872758658629,18.6719039702771,19.8396622081038,742124.835370734,0.0,1.0
2016-01-14,31.54,31.95,30.34,30.76,394532,19.2832957178303,19.5339663343272,18.5496256207664,18.8064101547388,645301.480726351,0.0,1.0
2016-01-15,30.85,31.48,29.65,30.71,440989,18.8614354120186,19.2466122129771,18.1277653149546,18.7758405673611,721287.131801811,0.0,1.0
2016-01-19,30.86,31.18,30.48,31.18,254164,18.8675493294941,19.0631946887112,18.6352204654239,19.0631946887112,415713.821812507,0.0,1.0
2016-01-20,31.3,31.42,29.675,30.53,403629,19.1365616984175,19.2099287081239,18.1430501086435,18.6657900528015,660180.647866578,0.0,1.0
2016-01-21,30.48,32.185,30.46,31.47,409542,18.6352204654239,19.6776433950022,18.6229926304728,19.2404982955016,669852.024727095,0.0,1.0
2016-01-22,32.03,32.25,30.76,30.76,316437,19.5828776741314,19.7173838585932,18.8064101547388,18.8064101547388,517568.320583893,0.0,1.0
2016-01-25,31.57,32.535,31.52,31.99,239286,19.3016374702569,19.8916305066458,19.2710678828793,19.5584220042293,391379.178665066,0.0,1.0
2016-01-26,31.77,32.07,31.53,31.66,217373,19.4239158197676,19.6073333440336,19.2771818003548,19.3566627275367,355538.001404015,0.0,1.0
2016-01-27,31.91,32.15,31.49,31.72,253712,19.509510664425,19.6562446838378,19.2527261304527,19.3933462323899,414974.524951193,0.0,1.0
2016-01-28,31.95,32.46,31.7,32.42,247217,19.5339663343272,19.8457761255793,19.3811183974389,19.8213204556772,404351.221601102,0.0,1.0
2016-01-29,33.41,33.5304,32.15,32.15,393333,20.426598285755,20.5002098521604,19.6562446838378,19.6562446838378,643340.381308834,0.0,1.0
2016-02-01,33.78,34.15,32.27,33.16,376953,20.6528132323497,20.8790281789444,19.7296116935442,20.2737503488666,616549.048148793,0.0,1.0
2016-02-02,33.52,33.61,32.75,33.38,409075,20.4938513779858,20.5488766352656,20.0230797323698,20.4082565333284,669088.193677907,0.0,1.0
2016-02-03,34.29,34.56,33.23,33.7,443480,20.9646230236018,21.1296987954412,20.3165477711954,20.6039018925454,725361.442601671,0.0,1.0
2016-02-04,33.7,34.56,33.14,34.24,520622,20.6039018925454,21.1296987954412,20.2615225139156,20.9340534362242,851535.864007771,0.0,1.0
2016-02-05,32.74,33.85,32.3,33.56,371880,20.0169658148943,20.6956106546784,19.7479534459708,20.518307047888,608251.5858093,0.0,1.0
2016-02-08,31.65,32.835,30.99,32.47,376701,19.3505488100612,20.0750480309118,18.947030256676,19.8518900430549,616136.873792485,0.0,1.0
2016-02-09,31.95,32.31,30.62,31.17,459935,19.5339663343272,19.7540673634464,18.7208153100813,19.0570807712356,752275.446701088,0.0,1.0
2016-02-10,32.52,33.0,31.91,32.2,388543,19.8824596304325,20.1759276692581,19.509510664425,19.6868142712155,635505.797313928,0.0,1.0
2016-02-11,32.23,32.47,31.72,31.95,340457,19.7051560236421,19.8518900430549,19.3933462323899,19.5339663343272,556855.733435186,0.0,1.0
2016-02-12,33.32,33.54,32.32,32.39,331236,20.3715730284752,20.5060792129369,19.7601812809219,19.8029787032506,541773.750341855,0.0,1.0
2016-02-16,34.54,34.61,33.31,33.57,230788,21.1174709604902,21.1602683828189,20.3654591109996,20.5244209653635,377479.743427333,0.0,1.0
2016-02-17,34.38,35.31,34.06,34.54,423250,21.0196482808816,21.5882426061062,20.8240029216646,21.1174709604902,692273.001220251,0.0,1.0
2016-02-18,34.67,34.97,31.96,34.43,221342,21.1969518876721,21.3803694119381,19.5400802518027,21.0502178682593,362029.747515871,0.0,1.0
2016-02-19,34.49,35.28,33.995,34.58,358085,21.0869013731125,21.5699008536796,20.7842624580736,21.1419266303923,585688.311026469,0.0,1.0
2016-02-22,34.75,35.23,33.45,34.56,310148,21.2458632274764,21.5393312663019,20.4510539556571,21.1296987954412,507281.953413958,0.0,1.0
2016-02-23,33.8,34.47,32.63,34.02,889230,20.6650410673007,21.0746735381614,19.9497127226634,20.7995472517625,1454435.72563517,0.0,1.0
2016-02-24,34.5,34.83,32.8702,33.53,720716,21.093015290588,21.2947745672806,20.0965690204257,20.4999652954614,1178812.11659174,0.0,1.0
2016-02-25,34.94,35.99,33.58,35.04,697176,21.3620276595115,22.0039889944424,20.530534882839,21.4231668342668,1140309.79775246,0.0,1.0
2016-02-26,36.9,37.42,36.24,37.0,2763381,22.5603554847159,22.8782791934436,22.1568369313307,22.6214946594712,4519820.57503843,0.0,1.0
2016-02-29,36.7,37.0,36.4,36.66,5690393,22.4380771352052,22.6214946594712,22.2546596109393,22.4136214653031,9307278.06316056,0.0,1.0
2016-03-01,37.71,38.05,36.52,36.89,1353824,23.055582800234,23.2634559944022,22.3280266206457,22.5542415672404,2214331.49109039,0.0,1.0
2016-03-02,37.05,37.68,36.52,37.68,639048,22.6520642468489,23.0372410478075,22.3280266206457,23.0372410478075,1045234.91289734,0.0,1.0
2016-03-03,37.39,37.41,36.825,36.93,572878,22.859937441017,22.8721652759681,22.5145011036494,22.5786972371425,937006.432115899,0.0,1.0
2016-03-04,36.82,36.82,35.19,36.6,678468,22.5114441449116,22.5114441449116,21.5148755963998,22.3769379604499,1109710.75863414,0.0,1.0
2016-03-07,37.2,37.39,36.58,36.58,730220,22.7437730089819,22.859937441017,22.3647101254988,22.3647101254988,1194356.97802965,0.0,1.0
2016-03-08,35.97,36.84,35.97,36.81,373783,22.2118621886105,22.7490965534727,22.2118621886105,22.7305712305464,605306.047544907,0.36,1.0
2016-03-09,36.94,36.96,35.93,36.03,393611,22.8108476298936,22.8231978451778,22.1871617580422,22.2489128344631,637415.60927115,0.0,1.0
2016-03-10,35.9,37.335,35.5325,36.93,505316,22.1686364351159,23.0547643817563,21.9417012292689,22.8046725222515,818311.241338428,0.0,1.0
2016-03-11,37.01,37.03,35.95,36.25,413676,22.8540733833883,22.8664235986724,22.1995119733263,22.3847652025891,669908.969975056,0.0,1.0
2016-03-14,37.12,37.35,36.6701,36.87,454188,22.9219995674513,23.0640270432194,22.6441814746335,22.7676218763989,735514.304081047,0.0,1.0
2016-03-15,37.25,37.42,36.77,36.95,351182,23.0022759667985,23.1072527967141,22.705870799978,22.8170227375357,568705.875839499,0.0,1.0
2016-03-16,37.48,37.59,36.84,37.03,503536,23.1443034425666,23.2122296266297,22.7490965534727,22.8664235986724,815428.700493529,0.0,1.0
2016-03-17,37.64,37.8,37.26,37.37,638131,23.2431051648401,23.3419068871136,23.0084510744406,23.0763772585036,1033392.51230227,0.0,1.0
2016-03-18,37.63,38.05,37.58,37.82,478432,23.2369300571981,23.496284578166,23.2060545189876,23.3542571023978,774775.158150596,0.0,1.0
2016-03-21,37.92,38.28,37.63,37.74,282125,23.4160081788188,23.6383120539341,23.2369300571981,23.3048562412611,456874.626892091,0.0,1.0
2016-03-22,37.31,37.68,37.14,37.63,275178,23.0393266126511,23.2678055954085,22.9343497827355,23.2369300571981,445624.620572129,0.0,1.0
2016-03-23,37.11,37.45,36.97,37.23,237953,22.9158244598092,23.1257781196404,22.8293729528199,22.9899257515143,385342.270599394,0.0,1.0
2016-03-24,37.68,37.74,36.605,36.96,272162,23.2678055954085,23.3048562412611,22.6039815238835,22.8231978451778,440740.495185488,0.0,1.0
2016-03-28,37.29,38.01,36.95,37.94,282589,23.0269763973669,23.4715841475976,22.8170227375357,23.428358394103,457626.030797729,0.0,1.0
2016-03-29,38.74,38.75,37.25,37.29,378146,23.9223670054704,23.9285421131125,23.0022759667985,23.0269763973669,612371.511424855,0.0,1.0
2016-03-30,38.6,39.0,38.29,38.86,534548,23.8359154984811,24.0829198041649,23.6444871615762,23.9964682971756,865649.687393582,0.0,1.0
2016-03-31,39.03,39.18,38.44,38.53,660687,24.1014451270912,24.1940717417226,23.7371137762076,23.7926897449865,1069919.81078407,0.0,1.0
2016-04-01,39.7,39.87,38.02,38.72,525043,24.5151773391114,24.620154169027,23.4777592552397,23.9100167901863,850257.2431628,0.0,1.0
2016-04-04,39.63,40.73,39.43,39.81,622449,24.4719515856168,25.1512134262471,24.3484494327749,24.5831035231745,1007997.00357769,0.0,1.0
2016-04-05,38.77,39.48,38.75,39.2,335564,23.9408923283967,24.3793249709854,23.9285421131125,24.2064219570067,543414.00903294,0.0,1.0
2016-04-06,38.89,38.96,37.7008,38.04,453194,24.0149936201018,24.0582193735965,23.2806498193041,23.4901094705239,733904.615541817,0.0,1.0
2016-04-07,38.0,38.97,37.7,38.58,493905,23.4654090399555,24.0643944812386,23.2801558106927,23.8235652831969,799832.211236646,0.0,1.0
2016-04-08,38.05,38.715,37.81,38.25,335591,23.496284578166,23.9069292363652,23.3480819947557,23.6197867310079,543457.732967103,0.0,1.0
2016-04-11,38.08,39.67,37.83,38.27,287655,23.5148099010923,24.4966520161851,23.3604322100399,23.632136946292,465829.936370916,0.0,1.0
2016-04-12,38.53,38.585,38.05,38.16,332538,23.7926897449865,23.826652837018,23.496284578166,23.564210762229,538513.689596606,0.0,1.0
2016-04-13,38.66,39.215,38.24,38.79,294015,23.8729661443337,24.2156846184699,23.6136116233658,23.9532425436809,476129.351974048,0.0,1.0
2016-04-14,38.43,38.89,38.09,38.68,190202,23.7309386685655,24.0149936201018,23.5209850087344,23.8853163596179,308014.063922481,0.0,1.0
2016-04-15,38.14,38.335,37.4,38.22,389996,23.5518605469448,23.6722751459657,23.0949025814299,23.6012614080816,631561.46030805,0.0,1.0
2016-04-18,38.52,38.73,38.03,38.09,309483,23.7865146373444,23.9161918978283,23.4839343628818,23.5209850087344,501178.308035251,0.0,1.0
2016-04-19,38.27,38.94,38.0,38.72,284572,23.632136946292,24.0458691583123,23.4654090399555,23.9100167901863,460837.310851348,0.0,1.0
2016-04-20,38.62,38.76,37.88,38.34,320946,23.8482657137653,23.9347172207546,23.3913077482504,23.6753626997867,519741.547195426,0.0,1.0
2016-04-21,38.53,38.69,37.76,38.58,204953,23.7926897449865,23.89149146726,23.3172064565453,23.8235652831969,331901.906620877,0.0,1.0
2016-04-22,38.74,39.13,38.18,38.18,331204,23.9223670054704,24.1631962035121,23.5765609775132,23.5765609775132,536353.4033679,0.0,1.0
2016-04-25,38.55,38.7,38.14,38.65,274307,23.8050399602707,23.8976665749021,23.5518605469448,23.8667910366916,444214.11884409,0.0,1.0
2016-04-26,38.57,38.9,38.4561,38.6,516231,23.8173901755548,24.0211687277439,23.7470556995114,23.8359154984811,835987.046575568,0.0,1.0
2016-04-27,38.98,39.2,38.48,38.65,216585,24.0705695888807,24.2064219570067,23.761814206776,23.8667910366916,350738.825220819,0.0,1.0
2016-04-28,38.99,39.64,38.85,38.95,319737,24.0767446965228,24.4781266932589,23.9902931895335,24.0520442659544,517783.686587848,0.0,1.0
2016-04-29,38.7,39.32,38.61,38.98,326882,23.8976665749021,24.2805232487119,23.8420906061232,24.0705695888807,529354.335091681,0.0,1.0
2016-05-02,39.3,39.55,38.67,38.9,332994,24.2681730334277,24.42255072448,23.8791412519758,24.0211687277439,539252.138262491,0.0,1.0
2016-05-03,38.71,39.4899,38.25,39.0,268562,23.9038416825442,24.385438327551,23.6197867310079,24.0829198041649,434910.637296921,0.0,1.0
2016-05-04,38.98,39.2,38.35,38.57,448629,24.0705695888807,24.2064219570067,23.6815378074288,23.8173901755548,726512.03185812,0.0,1.0
2016-05-05,38.2,39.57,36.73,38.2,673207,23.5889111927974,24.4349009397642,22.6811703694096,23.5889111927974,1090194.76099652,0.0,1.0
2016-05-06,39.26,39.49,37.82,38.24,560194,24.2434726028593,24.3855000786275,23.3542571023978,23.6136116233658,907180.947229734,0.0,1.0
2016-05-09,38.96,39.7,38.385,39.41,389210,24.0582193735965,24.5151773391114,23.7031506841761,24.3360992174907,630288.608002379,0.0,1.0
2016-05-10,39.26,39.49,38.57,38.96,317827,24.2434726028593,24.3855000786275,23.8173901755548,24.0582193735965,514690.623096971,0.0,1.0
2016-05-11,38.96,39.62,38.92,39.07,245892,24.0582193735965,24.4657764779747,24.0335189430281,24.1261455576595,398198.72664865,0.0,1.0
2016-05-12,39.36,39.6,38.64,38.91,334016,24.3052236792802,24.4534262626905,23.8606159290495,24.027343835386,540907.170140857,0.0,1.0
2016-05-13,39.24,39.64,39.07,39.23,311698,24.2311223875751,24.4781266932589,24.1261455576595,24.224947279933,504765.290041689,0.0,1.0
2016-05-16,39.37,39.62,38.9801,39.26,240942,24.3113987869223,24.4657764779747,24.0706313399571,24.2434726028593,390182.672051873,0.0,1.0
2016-05-17,38.26,39.5,37.89,39.32,553369,23.6259618386499,24.3916751862696,23.3974828558925,24.2805232487119,896128.508315997,0.0,1.0
2016-05-18,38.14,38.87,37.6405,37.92,304472,23.7803395297023,24.2354954777013,23.4689006310372,23.643169244004,488326.168156497,0.37,1.0
2016-05-19,37.77,38.24,37.52,37.9,194604,23.5496440492096,23.8426896595652,23.3937687245524,23.6306992180314,312114.827070887,0.0,1.0
2016-05-20,38.38,38.42,37.77,38.0,190102,23.9299798413732,23.9549198933184,23.5496440492096,23.6930493478943,304894.31283956,0.0,1.0
2016-05-23,38.78,38.99,38.48,38.48,213678,24.1793803608247,24.3103156335368,23.9923299712361,23.9923299712361,342706.583723114,0.0,1.0
2016-05-24,39.17,39.35,38.92,39.05,650909,24.4225458672899,24.5347761010431,24.2666705426327,24.3477257114545,1043957.72940887,0.0,1.0
2016-05-25,39.36,39.58,39.1,39.3,481564,24.5410111140294,24.6781813997278,24.3789007763859,24.5036010361117,772354.445867323,0.0,1.0
2016-05-26,39.63,39.82,39.39,39.43,509315,24.7093564646592,24.8278217113987,24.5597161529883,24.5846562049334,816862.773373664,0.0,1.0
2016-05-27,39.86,39.87,39.4,39.5,438592,24.8527617633438,24.8589967763301,24.5659511659746,24.6283012958374,703433.97995249,0.0,1.0
2016-05-31,39.82,40.03,39.545,39.9,440670,24.8278217113987,24.9587569841107,24.6563588542757,24.877701815289,706766.771727855,0.0,1.0
2016-06-01,39.82,40.11,39.27,39.83,481613,24.8278217113987,25.008637088001,24.4848959971528,24.834056724385,772433.034316308,0.0,1.0
2016-06-02,40.14,40.22,39.68,39.68,294066,25.0273421269599,25.0772222308502,24.7405315295906,24.7405315295906,471636.547745305,0.0,1.0
2016-06-03,40.05,40.35,39.74,39.9,283570,24.9712270100833,25.1582773996719,24.7779416075084,24.877701815289,454802.581203322,0.0,1.0
2016-06-06,40.35,40.54,39.7,39.99,311462,25.1582773996719,25.2767426464114,24.7530015555632,24.9338169321656,499537.050981237,0.0,1.0
2016-06-07,40.67,40.86,40.28,40.42,284258,25.3577978152331,25.4762630619726,25.1146323087679,25.2019224905759,455906.027180923,0.0,1.0
2016-06-08,41.1,41.1,40.15,40.68,334508,25.6259033736435,25.6259033736435,25.0335771399462,25.3640328282194,536499.283539024,0.0,1.0
2016-06-09,41.1,41.25,40.02,40.93,270625,25.6259033736435,25.7194285684378,24.9525219711244,25.5199081528766,434040.796057937,0.0,1.0
2016-06-10,40.79,41.27,40.4,40.71,240510,25.4326179710686,25.7318985944104,25.1894524646034,25.3827378671783,385740.976849494,0.0,1.0
2016-06-13,40.6,40.92,40.47,40.79,249179,25.3141527243291,25.5136731398903,25.2330975555074,25.4326179710686,399644.716936428,0.0,1.0
2016-06-14,41.16,41.27,40.525,40.62,388801,25.6633134515613,25.7318985944104,25.267390126932,25.3266227503017,623576.888861419,0.0,1.0
2016-06-15,41.13,41.4913,41.0,41.12,249665,25.6446084126024,25.869879431797,25.5635532437806,25.6383733996161,400424.186042696,0.0,1.0
2016-06-16,41.63,41.76,40.81,40.81,265639,25.9563590619168,26.0374142307385,25.4450879970412,25.4450879970412,426044.020412136,0.0,1.0
2016-06-17,41.7,41.925,41.27,41.75,646351,26.0000041528208,26.1402919450123,25.7318985944104,26.0311792177522,1036647.39980727,0.0,1.0
2016-06-20,39.86,41.035,39.74,40.61,1065851,24.8527617633438,25.5853757892326,24.7779416075084,25.3203877373154,1709460.75388138,0.0,1.0
2016-06-21,40.01,40.185,39.64,39.88,377011,24.9462869581381,25.0553996853982,24.7155914776455,24.8652317893164,604667.545727849,0.0,1.0
2016-06-22,39.62,40.37,39.6,40.0,215338,24.7031214516729,25.1707474256445,24.6906514257003,24.9400519451519,345368.967913253,0.0,1.0
2016-06-23,39.95,40.35,39.6,39.6,326699,24.9088768802204,25.1582773996719,24.6906514257003,24.6906514257003,523974.85092409,0.0,1.0
2016-06-24,38.3,39.19,37.66,38.4,1162149,23.8800997374829,24.4350158932625,23.4810589063605,23.9424498673458,1863907.90613556,0.0,1.0
2016-06-27,37.09,38.165,36.96,37.94,523673,23.1256631661421,23.795927062168,23.0446079973203,23.6556392699765,839890.792772462,0.0,1.0
2016-06-28,38.04,38.29,37.55,37.55,411308,23.7179893998394,23.8738647244966,23.4124737635113,23.4124737635113,659674.648480362,0.0,1.0
2016-06-29,38.85,39.0,37.4,38.56,206022,24.2230254517287,24.3165506465231,23.318948568717,24.0422100751264,330427.539530525,0.0,1.0
2016-06-30,40.06,40.07,38.83,38.83,725760,24.9774620230696,24.9836970360559,24.2105554257562,24.2105554257562,1164007.19869564,0.0,1.0
2016-07-01,40.4,40.45,39.58,39.98,297921,25.1894524646034,25.2206275295348,24.6781813997278,24.9275819191793,477819.373680837,0.0,1.0
2016-07-05,39.49,40.49,39.05,40.3,386942,24.6220662828512,25.24556758148,24.3477257114545,25.1271023347405,620595.339337644,0.0,1.0
2016-07-06,40.22,40.23,39.16,39.43,365936,25.0772222308502,25.0834572438365,24.4163108543037,24.5846562049334,586904.952411111,0.0,1.0
2016-07-07,40.62,40.87,39.9,40.13,383642,25.3266227503017,25.4824980749589,24.877701815289,25.0211071139736,615302.647875322,0.0,1.0
2016-07-08,42.05,42.09,40.83,40.87,320621,26.2182296073409,26.243169659286,25.4575580230137,25.4824980749589,514226.675558029,0.0,1.0
2016-07-11,42.44,42.45,41.8,42.26,394293,26.4613951138061,26.4676301267924,26.0623542826837,26.3491648800529,632385.210531444,0.0,1.0
2016-07-12,42.69,43.0,42.33,42.66,426444,26.6172704384633,26.8105558410382,26.3928099709569,26.5985653995044,683950.45998755,0.0,1.0
2016-07-13,42.94,43.42,42.53,42.89,326276,26.7731457631205,27.0724263864623,26.5175102306827,26.7419706981891,523296.424109374,0.0,1.0
2016-07-14,42.72,43.3,42.69,43.17,312055,26.6359754774222,26.9976062306269,26.6172704384633,26.9165510618051,500488.131598556,0.0,1.0
2016-07-15,42.83,43.55,42.56,42.93,228372,26.7045606202713,27.1534815552841,26.5362152696416,26.7669107501342,366273.495343532,0.0,1.0
2016-07-18,42.88,42.95,42.42,42.95,171018,26.7357356852028,26.7793807761068,26.4489250878335,26.7793807761068,274286.517728355,0.0,1.0
2016-07-19,43.04,43.09,42.54,42.69,288518,26.8354958929834,26.8666709579148,26.523745243669,26.6172704384633,462738.410705011,0.0,1.0
2016-07-20,43.07,43.16,42.8,43.12,321070,26.8542009319423,26.9103160488188,26.6858555813125,26.8853759968737,514946.802366084,0.0,1.0
2016-07-21,42.4,43.04,42.39,42.96,251040,26.436455061861,26.8354958929834,26.4302200488747,26.7856157890931,402629.474151997,0.0,1.0
2016-07-22,43.03,43.2,42.48,42.48,369972,26.8292608799971,26.935256100764,26.4863351657513,26.4863351657513,593378.074454123,0.0,1.0
2016-07-25,43.11,43.12,42.65,42.92,168669,26.8791409838874,26.8853759968737,26.5923303865182,26.7606757371479,270519.08371472,0.0,1.0
2016-07-26,43.24,43.45,42.98,42.99,379517,26.9601961527092,27.0911314254212,26.7980858150657,26.8043208280519,608686.783547417,0.0,1.0
2016-07-27,43.12,43.35,42.99,43.35,261497,26.8853759968737,27.0287812955583,26.8043208280519,27.0287812955583,419400.890703971,0.0,1.0
2016-07-28,43.01,43.18,42.95,43.12,205163,26.8167908540245,26.9227860747914,26.7793807761068,26.8853759968737,329049.835904423,0.0,1.0
2016-07-29,42.73,43.13,42.4899,42.97,533238,26.6422104904085,26.89161100986,26.4925078286077,26.7918508020794,855231.578783711,0.0,1.0
2016-08-01,43.42,43.61,42.56,42.64,533225,27.0724263864623,27.1908916332018,26.5362152696416,26.5860953735319,855210.728787043,0.0,1.0
2016-08-02,42.11,43.39,42.065,43.29,351672,26.2556396852586,27.0537213475035,26.2275821268203,26.9913712176406,564027.694526695,0.0,1.0
2016-08-03,42.75,42.835,42.07,42.15,448747,26.654680516381,26.7076781267645,26.2306996333135,26.2805797372038,719721.035043367,0.0,1.0
2016-08-04,37.3,41.75,36.85,40.81,1878428,23.2565984388541,26.0311792177522,22.9760228544711,25.4450879970412,3012709.04187535,0.0,1.0
2016-08-05,36.83,38.08,36.71,37.75,1214585,22.9635528284986,23.7429294517846,22.8887326726631,23.5371740232371,1948007.16962597,0.0,1.0
2016-08-08,36.92,37.15,36.27,36.43,672178,23.0196679453752,23.1630732440598,22.6143921012664,22.714152309047,1078069.92780649,0.0,1.0
2016-08-09,36.69,37.359,36.5225,36.79,462517,22.8762626466905,23.2933850154732,22.7718261791702,22.9386127765534,741805.993054333,0.0,1.0
2016-08-10,37.34,37.59,36.69,36.69,798106,23.2815384907993,23.4374138154565,22.8762626466905,22.8762626466905,1280039.03400874,0.0,1.0
2016-08-11,37.77,37.89,37.37,37.53,454182,23.5496440492096,23.6244642050451,23.3002435297581,23.4000037375387,728437.937497223,0.0,1.0
2016-08-12,38.43,38.54,37.64,37.64,421623,23.9611549063046,24.0297400491538,23.4685888803879,23.4685888803879,676218.318914866,0.0,1.0
2016-08-15,38.33,38.87,38.25,38.38,354937,23.8988047764418,24.2354954777013,23.8489246725515,23.9299798413732,569264.251382598,0.0,1.0
2016-08-16,36.99,38.97,36.35,38.33,876768,23.0633130362792,24.2978456075642,22.6642722051567,23.8988047764418,1406200.76001155,0.0,1.0
2016-08-17,36.43,36.676,36.22,36.61,447916,22.951082802526,23.1060640369323,22.8187817487645,23.0644837057501,710972.114928019,0.38,1.0
2016-08-18,35.97,36.58,35.86,36.54,384365,22.6612804942866,23.0455835552128,22.5919799423163,23.0203833544963,610098.31520711,0.0,1.0
2016-08-19,35.79,36.29,35.57,35.95,420460,22.5478795910625,22.8628821000183,22.4092784871219,22.6486803939283,667391.509663943,0.0,1.0
2016-08-22,36.0,36.0975,35.28,35.88,372304,22.6801806448239,22.7416061340703,22.2265770319274,22.6045800426745,590954.023245791,0.0,1.0
2016-08-23,36.59,36.65,35.78,36.21,425843,23.0518836053919,23.0896839064666,22.5415795408833,22.8124816985854,675935.886052948,0.0,1.0
2016-08-24,36.27,36.85,36.15,36.45,328337,22.8502819996601,23.2156849100489,22.7746813975107,22.9636829028842,521165.69021674,0.0,1.0
2016-08-25,36.27,37.24,35.93,36.19,352112,22.8502819996601,23.4613868670345,22.6360802935701,22.7998815982272,558903.48487559,0.0,1.0
2016-08-26,36.09,36.8399,35.89,36.45,351914,22.736881096436,23.209321859368,22.6108800928536,22.9636829028842,558589.201664551,0.0,1.0
2016-08-29,36.34,36.64,36.09,36.09,258546,22.8943823509139,23.0833838562875,22.736881096436,22.736881096436,410387.207481269,0.0,1.0
2016-08-30,35.98,36.67,35.74,36.48,316951,22.6675805444657,23.1022840068248,22.5163793401669,22.9825830534216,503092.818293052,0.0,1.0
2016-08-31,35.54,36.14,35.32,36.08,696006,22.3903783365845,22.7683813473316,22.2517772326439,22.7305810462569,1104762.62920412,0.0,1.0
2016-09-01,35.23,36.13,35.07,35.52,682920,22.1950767810319,22.7620812971525,22.094275978166,22.3777782362263,1083991.36607454,0.0,1.0
2016-09-02,36.16,36.72,35.49,35.49,330445,22.7809814476898,23.1337842577204,22.3588780856889,22.3588780856889,524511.695312044,0.0,1.0
2016-09-06,36.18,36.33,36.03,36.17,267718,22.793581548048,22.8880823007348,22.6990807953613,22.7872814978689,424945.82168152,0.0,1.0
2016-09-07,36.64,36.67,36.09,36.09,298108,23.0833838562875,23.1022840068248,22.736881096436,22.736881096436,473183.532709172,0.0,1.0
2016-09-08,36.7,36.84,36.51,36.63,244366,23.1211841573622,23.2093848598698,23.0014832039589,23.0770838061083,387879.450246252,0.0,1.0
2016-09-09,35.63,36.66,35.62,36.44,257061,22.4470787881966,23.0959839566457,22.4407787380174,22.9573828527051,408030.083398475,0.0,1.0
2016-09-12,36.22,36.23,35.21,35.56,191904,22.8187817487645,22.8250817989436,22.1824766806736,22.4029784369427,304607.097632473,0.0,1.0
2016-09-13,35.33,36.49,35.09,35.89,322462,22.258077282823,22.9888831036007,22.1068760785242,22.6108800928536,511840.367666972,0.0,1.0
2016-09-14,35.26,35.62,35.13,35.25,281559,22.2139769315692,22.4407787380174,22.1320762792407,22.2076768813901,446915.487964302,0.0,1.0
2016-09-15,35.65,35.865,35.14,35.32,202723,22.4596788885548,22.5951299674058,22.1383763294198,22.2517772326439,321779.976724549,0.0,1.0
2016-09-16,35.85,36.61,35.235,35.66,545812,22.5856798921372,23.0644837057501,22.1982268061214,22.4659789387339,866361.353452637,0.0,1.0
2016-09-19,36.56,36.68,35.79,36.0,252994,23.0329834548545,23.1085840570039,22.5478795910625,22.6801806448239,401574.579260619,0.0,1.0
2016-09-20,35.92,36.85,35.86,36.85,231124,22.629780243391,23.2156849100489,22.5919799423163,23.2156849100489,366860.57004131,0.0,1.0
2016-09-21,36.24,36.29,35.5,35.95,242480,22.8313818491228,22.8628821000183,22.365178135868,22.6486803939283,384885.823296658,0.0,1.0
2016-09-22,36.95,36.97,35.95,36.61,321906,23.2786854118401,23.2912855121983,22.6486803939283,23.0644837057501,510957.835013751,0.0,1.0
2016-09-23,37.13,37.46,36.53,36.83,220210,23.3920863150642,23.5999879709751,23.0140833043172,23.2030848096907,349536.898499494,0.0,1.0
2016-09-26,36.83,37.18,35.4272,37.06,209642,23.2030848096907,23.4235865659598,22.3193137705641,23.3479859638104,332762.428932523,0.0,1.0
2016-09-27,37.1,37.12,36.75,36.93,299030,23.3731861645269,23.3857862648851,23.1526844082578,23.2660853114819,474647.013116132,0.0,1.0
2016-09-28,37.35,37.51,37.03,37.11,227534,23.5306874190048,23.6314882218707,23.3290858132731,23.379486214706,361162.202730048,0.0,1.0
2016-09-29,37.09,37.36,36.9601,37.36,251026,23.3668861143478,23.5369874691839,23.285048462521,23.5369874691839,398450.794617564,0.0,1.0
2016-09-30,36.81,37.42,36.76,37.12,316220,23.1904847093325,23.5747877702586,23.1589844584369,23.3857862648851,501932.510074518,0.0,1.0
2016-10-03,36.1,37.08,35.81,36.78,575434,22.7431811466151,23.3605860641686,22.5604796914207,23.1715845587951,913380.026570808,0.0,1.0
2016-10-04,35.31,36.29,34.95,36.01,445521,22.2454771824648,22.8628821000183,22.0186753760166,22.686480695003,707170.557905603,0.0,1.0
2016-10-05,34.75,35.35,34.7001,35.17,341943,21.8926743724342,22.2706773831813,21.8612371220404,22.1572764799572,542762.343597531,0.0,1.0
2016-10-06,34.53,34.875,34.44,34.75,648700,21.7540732684936,21.9714249996732,21.6973728168816,21.8926743724342,1029674.33838891,0.0,1.0
2016-10-07,34.67,34.87,34.23,34.47,471724,21.8422739710013,21.9682749745836,21.5650717631201,21.7162729674189,748762.290122042,0.0,1.0
2016-10-10,35.41,35.57,34.71,34.92,494358,22.308477684256,22.4092784871219,21.8674741717177,21.9997752254792,784688.988095057,0.0,1.0
2016-10-11,34.44,35.34,34.4,35.34,419609,21.6973728168816,22.2643773330022,21.6721726161651,22.2643773330022,666040.726772053,0.0,1.0
2016-10-12,34.77,34.78,34.3,34.36,219763,21.9052744727924,21.9115745229716,21.6091721143739,21.6469724154486,348827.38034124,0.0,1.0
2016-10-13,34.94,35.169,34.44,34.77,208641,22.0123753258374,22.1566464749392,21.6973728168816,21.9052744727924,331173.552698937,0.0,1.0
2016-10-14,35.04,35.2,34.88,34.94,249129,22.0753758276286,22.1761766304945,21.9745750247627,22.0123753258374,395439.70748958,0.0,1.0
2016-10-17,34.96,35.24,34.87,35.08,199584,22.0249754261957,22.201376831211,21.9682749745836,22.1005760283451,316797.476727319,0.0,1.0
2016-10-18,35.45,35.64,35.09,35.27,409682,22.3336778849725,22.4533788383757,22.1068760785242,22.2202769817483,650283.709418597,0.0,1.0
2016-10-19,35.6,35.85,35.335,35.57,201684,22.4281786376592,22.5856798921372,22.2612273079126,22.4092784871219,320130.783511066,0.0,1.0
2016-10-20,35.78,35.86,35.39,35.6,192196,22.5415795408833,22.5919799423163,22.2958775838977,22.4281786376592,305070.586004308,0.0,1.0
2016-10-21,36.29,36.32,35.14,35.47,216923,22.8628821000183,22.8817822505557,22.1383763294198,22.3462779853307,344319.479738458,0.0,1.0
2016-10-24,36.67,36.79,36.1,36.59,234680,23.1022840068248,23.1778846089742,22.7431811466151,23.0518836053919,372504.969528456,0.0,1.0
2016-10-25,36.24,36.68,36.19,36.68,162961,22.8313818491228,23.1085840570039,22.7998815982272,23.1085840570039,258666.193707715,0.0,1.0
2016-10-26,36.05,36.67,35.79,36.25,184845,22.7116808957195,23.1022840068248,22.5478795910625,22.8376818993019,293402.424972249,0.0,1.0
2016-10-27,37.16,38.02,35.73,36.27,444077,23.4109864656016,23.9527907810057,22.5100792899877,22.8502819996601,704878.51266954,0.0,1.0
2016-10-28,36.89,37.34,36.51,37.34,268393,23.2408851107654,23.5243873688257,23.0014832039589,23.5243873688257,426017.241719153,0.0,1.0
2016-10-31,36.9,37.15,36.6,37.15,369527,23.2471851609445,23.4046864154225,23.058183655571,23.4046864154225,586546.121846522,0.0,1.0
2016-11-01,36.35,36.95,36.06,36.8,339375,22.9006824010931,23.2786854118401,22.7179809458986,23.1841846591533,538686.185587691,0.0,1.0
2016-11-02,35.15,36.9,34.85,36.4,564233,22.1446763795989,23.2471851609445,21.9556748742254,22.9321826519886,895600.80310188,0.0,1.0
2016-11-03,36.9,37.65,34.45,35.0,610420,23.2471851609445,23.7196889243784,21.7036728670607,22.0501756269122,968912.917588035,0.0,1.0
2016-11-04,38.5,39.4,37.15,37.15,766975,24.2551931896034,24.822197705724,23.4046864154225,23.4046864154225,1217410.93831637,0.0,1.0
2016-11-07,40.3,40.4,38.75,39.05,551819,25.3892022218446,25.4522027236357,24.4126944440813,24.6016959494548,875896.198143099,0.0,1.0
2016-11-08,40.2,40.35,39.6,40.15,635437,25.3262017200534,25.4207024727401,24.9481987093063,25.2947014691578,1008622.12511613,0.0,1.0
2016-11-09,40.2,40.25,38.05,39.5,619803,25.3262017200534,25.357701970949,23.9716909315431,24.8851982075151,983806.449755604,0.0,1.0
2016-11-10,39.35,40.4,38.7,40.4,649717,24.7906974548284,25.4522027236357,24.3811941931857,25.4522027236357,1031288.61124561,0.0,1.0
2016-11-11,39.75,40.35,39.25,39.4,616249,25.0426994619931,25.4207024727401,24.7276969530372,24.822197705724,978165.224846348,0.0,1.0
2016-11-14,38.45,40.65,38.35,40.15,770770,24.2236929387078,25.6097039781137,24.1606924369166,25.2947014691578,1223434.69986129,0.0,1.0
2016-11-15,39.05,39.2,38.35,38.7,342133,24.6016959494548,24.6961967021416,24.1606924369166,24.3811941931857,543063.928497014,0.0,1.0
2016-11-16,39.35,39.75,38.9,39.05,374871,24.7906974548284,25.0426994619931,24.5071951967681,24.6016959494548,595028.593966684,0.0,1.0
2016-11-17,39.0,40.2,38.85,39.5,513400,24.5701956985593,25.3262017200534,24.4756949458725,24.8851982075151,814914.144178919,0.0,1.0
2016-11-18,38.6,39.05,37.85,38.65,375309,24.5701956985593,24.8566358038533,24.0927955230691,24.6020223769253,589613.838560084,0.4,1.0
2016-11-21,38.5,38.95,38.3,38.65,334738,24.5065423418272,24.7929824471213,24.3792356283632,24.6020223769253,525876.430066761,0.0,1.0
2016-11-22,38.5,38.75,38.175,38.7,538466,24.5065423418272,24.6656757336573,24.2996689324482,24.6338490552913,845934.963441044,0.0,1.0
2016-11-23,38.4,38.625,38.05,38.5,515836,24.4428889850952,24.5861090377423,24.2201022365332,24.5065423418272,810383.028457831,0.0,1.0
2016-11-25,39.1,39.35,38.15,38.55,245695,24.8884624822193,25.0475958740494,24.2837555932652,24.5383690201932,385989.070512618,0.0,1.0
2016-11-28,38.85,39.1,38.45,39.1,260398,24.7293290903893,24.8884624822193,24.4747156634612,24.8884624822193,409087.616692829,0.0,1.0
2016-11-29,38.25,39.15,38.0,39.0,375896,24.3474089499972,24.9202891605854,24.1882755581671,24.8248091254873,590536.020877148,0.0,1.0
2016-11-30,37.45,38.55,37.375,38.55,486347,23.838182096141,24.5383690201932,23.790442078592,24.5383690201932,764055.542345592,0.0,1.0
2016-12-01,36.3,37.85,36.075,37.5,579179,23.1061684937228,24.0927955230691,22.9629484410758,23.870008774507,909895.455220609,0.0,1.0
2016-12-02,36.15,36.5,35.75,36.4,682573,23.0106884586248,23.2334752071869,22.7560750316967,23.1698218504548,1072328.36576654,0.0,1.0
2016-12-05,37.2,37.225,35.95,36.15,301668,23.679048704311,23.694962043494,22.8833817451608,23.0106884586248,473923.160517716,0.0,1.0
2016-12-06,37.45,37.55,36.55,37.4,242672,23.838182096141,23.9018354528731,23.2653018855529,23.806355417775,381239.910130194,0.0,1.0
2016-12-07,38.65,38.8,37.4,37.5,327237,24.6020223769253,24.6975024120233,23.806355417775,23.870008774507,514092.291122478,0.0,1.0
2016-12-08,39.15,39.35,37.95,38.55,219878,24.9202891605854,25.0475958740494,24.1564488798011,24.5383690201932,345430.329661463,0.0,1.0
2016-12-09,39.1,39.5,39.05,39.35,179462,24.8884624822193,25.1430759091474,24.8566358038533,25.0475958740494,281936.427572134,0.0,1.0
2016-12-12,40.4,40.7,39.1,39.65,714857,25.7159561197356,25.9069161899317,24.8884624822193,25.2385559442455,1123046.82219597,0.0,1.0
2016-12-13,40.95,41.5,40.1,41.05,571701,26.0660495817617,26.4161430437878,25.5249960495395,26.1297029384937,898147.449484662,0.0,1.0
2016-12-14,41.1,41.45,40.75,40.9,655295,26.1615296168597,26.3843163654218,25.9387428682977,26.0342229033957,1029474.3806816,0.0,1.0
2016-12-15,42.0,42.05,40.95,41.25,562174,26.7344098274479,26.7662365058139,26.0660495817617,26.2570096519578,883180.446188812,0.0,1.0
2016-12-16,41.2,42.1,40.9,42.1,2109151,26.2251829735917,26.7980631841799,26.0342229033957,26.7980631841799,3313495.32575249,0.0,1.0
2016-12-19,41.55,42.05,41.175,41.4,349778,26.4479697221538,26.7662365058139,26.2092696344087,26.3524896870558,549504.406299527,0.0,1.0
2016-12-20,41.75,42.05,41.2,41.65,316949,26.5752764356178,26.7662365058139,26.2251829735917,26.5116230788858,497929.74993347,0.0,1.0
2016-12-21,42.2,42.35,41.7,41.75,343703,26.8617165409119,26.95719657601,26.5434497572518,26.5752764356178,539960.526271997,0.0,1.0
2016-12-22,41.7,42.25,41.05,42.25,225116,26.5434497572518,26.8935432192779,26.1297029384937,26.8935432192779,353659.275107424,0.0,1.0
2016-12-23,42.05,42.2,41.6,41.6,147880,26.7662365058139,26.8617165409119,26.4797964005198,26.4797964005198,232320.819501438,0.0,1.0
2016-12-27,41.65,42.2,41.45,42.2,361088,26.5116230788858,26.8617165409119,26.3843163654218,26.8617165409119,567272.518745844,0.0,1.0
2016-12-28,41.35,42.0,41.2,41.8,171090,26.3206630086898,26.7344098274479,26.2251829735917,26.6071031139839,268783.939738308,0.0,1.0
2016-12-29,41.4,41.5,41.05,41.35,287676,26.3524896870558,26.4161430437878,26.1297029384937,26.3206630086898,451941.601777764,0.0,1.0
2016-12-30,41.35,41.55,40.975,41.5,246917,26.3206630086898,26.4479697221538,26.0819629209447,26.4161430437878,387908.843581529,0.0,1.0
2017-01-03,41.85,41.9,41.15,41.65,426578,26.6389297923499,26.6707564707159,26.1933562952257,26.5116230788858,670157.901956211,0.0,1.0
2017-01-04,42.4,42.75,41.9,41.9,382997,26.989023254376,27.211810002938,26.6707564707159,26.6707564707159,601691.756198216,0.0,1.0
2017-01-05,41.9,42.5,41.75,42.3,507292,26.6707564707159,27.052676611108,26.5752764356178,26.925369897644,796960.327066023,0.0,1.0
2017-01-06,41.65,42.0,41.45,42.0,260941,26.5116230788858,26.7344098274479,26.3843163654218,26.7344098274479,409940.674611339,0.0,1.0
2017-01-09,41.45,41.7,41.25,41.7,263975,26.3843163654218,26.5434497572518,26.2570096519578,26.5434497572518,414707.116093401,0.0,1.0
2017-01-10,41.5,41.75,41.25,41.55,156731,26.4161430437878,26.5752764356178,26.2570096519578,26.4479697221538,246225.82067406,0.0,1.0
2017-01-11,41.4,41.75,41.3,41.45,202658,26.3524896870558,26.5752764356178,26.2888363303238,26.3843163654218,318377.553682191,0.0,1.0
2017-01-12,41.4,41.475,40.95,41.35,339865,26.3524896870558,26.4002297046048,26.0660495817617,26.3206630086898,533930.993507278,0.0,1.0
2017-01-13,41.9,42.85,41.825,41.9,318611,26.6707564707159,27.2754633596701,26.6230164531669,26.6707564707159,500540.766987914,0.0,1.0
2017-01-17,42.15,42.3,41.35,41.75,269631,26.8298898625459,26.925369897644,26.3206630086898,26.5752764356178,423592.743325618,0.0,1.0
2017-01-18,42.15,42.6,42.05,42.35,196302,26.8298898625459,27.11632996784,26.7662365058139,26.95719657601,308392.220109355,0.0,1.0
2017-01-19,41.65,42.2,41.25,42.2,353153,26.5116230788858,26.8617165409119,26.2570096519578,26.8617165409119,554806.561870378,0.0,1.0
2017-01-20,41.75,42.4,41.6,41.8,519182,26.5752764356178,26.989023254376,26.4797964005198,26.6071031139839,815639.624765999,0.0,1.0
2017-01-23,41.55,41.75,41.2,41.65,210463,26.4479697221538,26.5752764356178,26.2251829735917,26.5116230788858,330639.279380114,0.0,1.0
2017-01-24,41.65,41.85,40.95,41.6,232459,26.5116230788858,26.6389297923499,26.0660495817617,26.4797964005198,365195.194620536,0.0,1.0
2017-01-25,41.5,42.0,41.2,41.9,167822,26.4161430437878,26.7344098274479,26.2251829735917,26.6707564707159,263649.882136667,0.0,1.0
2017-01-26,41.8,42.1,41.35,41.55,197778,26.6071031139839,26.7980631841799,26.3206630086898,26.4479697221538,310711.029479006,0.0,1.0
2017-01-27,42.15,42.25,41.575,42.1,239054,26.8298898625459,26.8935432192779,26.4638830613368,26.7980631841799,375555.999358242,0.0,1.0
2017-01-30,41.8,42.15,41.5,42.0,251715,26.6071031139839,26.8298898625459,26.4161430437878,26.7344098274479,395446.545041956,0.0,1.0
2017-01-31,41.8,42.25,41.55,41.65,221384,26.6071031139839,26.8935432192779,26.4479697221538,26.5116230788858,347796.269302856,0.0,1.0
2017-02-01,41.3,42.5,41.0,42.15,272942,26.2888363303238,27.052676611108,26.0978762601277,26.8298898625459,428794.354316753,0.0,1.0
2017-02-02,41.65,41.8,40.95,41.3,267328,26.5116230788858,26.6071031139839,26.0660495817617,26.2888363303238,419974.709464975,0.0,1.0
2017-02-03,42.05,42.35,41.9,41.95,234097,26.7662365058139,26.95719657601,26.6707564707159,26.7025831490819,367768.507457589,0.0,1.0
2017-02-06,41.6,42.1,41.15,42.1,174390,26.4797964005198,26.7980631841799,26.1933562952257,26.7980631841799,273968.269629807,0.0,1.0
2017-02-07,41.45,41.65,41.15,41.65,242556,26.3843163654218,26.5116230788858,26.1933562952257,26.5116230788858,381057.673079462,0.0,1.0
2017-02-08,41.0,41.65,40.95,41.45,358060,26.0978762601277,26.5116230788858,26.0660495817617,26.3843163654218,562515.50331813,0.0,1.0
2017-02-09,41.5,41.6,40.95,41.1,146833,26.4161430437878,26.4797964005198,26.0660495817617,26.1615296168597,230675.973017681,0.0,1.0
2017-02-10,41.5,41.85,41.1,41.5,138096,26.4161430437878,26.6389297923499,26.1615296168597,26.4161430437878,216950.066877675,0.0,1.0
2017-02-13,41.5,41.8,41.35,41.6,140691,26.4161430437878,26.6071031139839,26.3206630086898,26.4797964005198,221026.835383262,0.0,1.0
2017-02-14,41.5,41.55,41.0,41.4,153647,26.4161430437878,26.4479697221538,26.0978762601277,26.3524896870558,241380.828739096,0.0,1.0
2017-02-15,41.9,42.15,41.0,41.4,227854,26.6707564707159,26.8298898625459,26.0978762601277,26.3524896870558,357960.697908309,0.0,1.0
2017-02-16,41.85,42.15,41.3,41.85,228066,26.6389297923499,26.8298898625459,26.2888363303238,26.6389297923499,358293.751828611,0.0,1.0
2017-02-17,42.1,42.2,41.2,42.0,266967,26.7980631841799,26.8617165409119,26.2251829735917,26.7344098274479,419407.575195026,0.0,1.0
2017-02-21,42.775,42.8,41.85,42.2,368271,27.227723342121,27.243636681304,26.6389297923499,26.8617165409119,578557.076809672,0.0,1.0
2017-02-22,42.45,43.35,42.25,42.8,514853,27.020849932742,27.5937301433301,26.8935432192779,27.243636681304,808838.726553786,0.0,1.0
2017-02-23,42.25,44.4,41.65,42.55,739535,26.8935432192779,28.2620903890163,26.5116230788858,27.084503289474,1161816.18373003,0.0,1.0
2017-02-24,42.55,43.7,41.85,41.85,626112,27.084503289474,27.8165168918922,26.6389297923499,26.6389297923499,983627.623341118,0.0,1.0
2017-02-27,42.4,42.75,42.25,42.5,393490,26.989023254376,27.211810002938,26.8935432192779,27.052676611108,618176.354244123,0.0,1.0
2017-02-28,41.45,42.7,41.4,42.45,323676,26.3843163654218,27.179983324572,26.3524896870558,27.020849932742,508497.927866835,0.0,1.0
2017-03-01,42.25,42.65,41.25,41.7,425040,26.8935432192779,27.148156646206,26.2570096519578,26.5434497572518,667741.690024963,0.0,1.0
2017-03-02,41.15,42.15,41.0,42.0,406168,26.1933562952257,26.8298898625459,26.0978762601277,26.7344098274479,638093.607081825,0.0,1.0
2017-03-03,40.35,41.25,40.35,40.95,300012,25.6841294413696,26.2570096519578,25.6841294413696,26.0660495817617,471321.569517619,0.0,1.0
2017-03-06,39.9,40.45,39.5,40.15,307393,25.3976893360755,25.7477827981016,25.1430759091474,25.5568227279055,482917.187374936,0.0,1.0
2017-03-07,39.45,39.895,39.0,39.8,378751,25.1112492307814,25.3945066682389,24.8248091254873,25.3340359793435,595021.251737823,0.0,1.0
2017-03-08,38.9,39.25,38.5,39.15,318243,25.0284998670298,25.2536920252164,24.7711374005308,25.1893514085917,494622.241275746,0.42,1.0
2017-03-09,39.55,39.65,38.85,38.85,299393,25.4467138750907,25.5110544917155,24.9963295587174,24.9963295587174,465325.039929455,0.0,1.0
2017-03-10,40.15,40.55,39.75,39.75,241700,25.8327575748392,26.0901200413383,25.5753951083402,25.5753951083402,375656.953071546,0.0,1.0
2017-03-13,40.65,40.75,40.1,40.1,200434,26.154460657963,26.2188012745878,25.8005872665269,25.8005872665269,311520.172660084,0.0,1.0
2017-03-14,40.65,40.95,39.65,40.85,419569,26.154460657963,26.3474825078373,25.5110544917155,26.2831418912125,652105.966666427,0.0,1.0
2017-03-15,41.675,41.9,40.9,40.9,403752,26.8139519783667,26.9587183657724,26.3153121995249,26.3153121995249,627522.739414742,0.0,1.0
2017-03-16,41.8,42.1,41.5,41.9,210390,26.8943777491477,27.087399599022,26.7013558992734,26.9587183657724,326994.068501127,0.0,1.0
2017-03-17,42.15,42.2,41.25,41.75,670721,27.1195699073343,27.1517402156467,26.5405043577115,26.8622074408353,1042453.4845722,0.0,1.0
2017-03-20,42.95,43.25,41.9,42.15,509991,27.6342948403324,27.8273166902066,26.9587183657724,27.1195699073343,792642.387893714,0.0,1.0
2017-03-21,42.6,43.7,42.6,43.25,306348,27.4091026821457,28.116849465018,27.4091026821457,27.8273166902066,476134.696977915,0.0,1.0
2017-03-22,42.35,42.8,41.65,42.6,247151,27.2482511405839,27.5377839153952,26.7978668242106,27.4091026821457,384129.050925053,0.0,1.0
2017-03-23,41.85,42.5,41.85,42.3,155322,26.9265480574601,27.344762065521,26.9265480574601,27.2160808322715,241405.830637065,0.0,1.0
2017-03-24,42.4,42.95,41.95,42.3,257866,27.2804214488962,27.6342948403324,26.9908886740848,27.2160808322715,400782.605960891,0.0,1.0
2017-03-27,42.0,42.2,41.2,41.8,207086,27.0230589823972,27.1517402156467,26.5083340493992,26.8943777491477,321858.898567539,0.0,1.0
2017-03-28,42.3,42.35,41.6,41.85,193930,27.2160808322715,27.2482511405839,26.7656965158982,26.9265480574601,301411.472524472,0.0,1.0
2017-03-29,42.95,42.95,42.1,42.1,166467,27.6342948403324,27.6342948403324,27.087399599022,27.087399599022,258727.703793798,0.0,1.0
2017-03-30,43.05,43.2,42.55,42.95,197087,27.6986354569571,27.7951463818943,27.3769323738334,27.6342948403324,306318.170914406,0.0,1.0
2017-03-31,43.05,43.4,42.8,42.95,293356,27.6986354569571,27.9238276151438,27.5377839153952,27.6342948403324,455942.164357702,0.0,1.0
2017-04-03,43.05,43.2,42.3,43.0,308141,27.6986354569571,27.7951463818943,27.2160808322715,27.6664651486448,478921.428119236,0.0,1.0
2017-04-04,43.3,43.5,42.95,42.95,209895,27.859486998519,27.9881682317685,27.6342948403324,27.6342948403324,326224.725548002,0.0,1.0
2017-04-05,42.75,43.6,42.6,43.45,319972,27.5056136070829,28.0525088483933,27.4091026821457,27.9559979234562,497309.501813026,0.0,1.0
2017-04-06,43.0,43.75,42.25,42.75,204470,27.6664651486448,28.1490197733304,27.1839105239591,27.5056136070829,317793.037627385,0.0,1.0
2017-04-07,43.6,43.9,42.85,42.85,240768,28.0525088483933,28.2455306982676,27.5699542237076,27.5699542237076,374208.412400206,0.0,1.0
2017-04-10,43.75,44.075,43.4,43.65,258063,28.1490197733304,28.3581267773609,27.9238276151438,28.0846791567057,401088.788913953,0.0,1.0
2017-04-11,44.15,44.35,43.6,43.6,206537,28.4063822398294,28.535063473079,28.0525088483933,28.0525088483933,321005.627292255,0.0,1.0
2017-04-12,44.5,44.75,44.05,44.15,280563,28.6315743980161,28.792425939578,28.3420416232047,28.4063822398294,436058.923146926,0.0,1.0
2017-04-13,43.5,44.625,43.45,44.35,240883,27.9881682317685,28.712000168797,27.9559979234562,28.535063473079,374387.148641842,0.0,1.0
2017-04-17,44.4,44.4,43.5,43.6,165402,28.5672337813913,28.5672337813913,27.9881682317685,28.0525088483933,257072.450773438,0.0,1.0
2017-04-18,44.1,44.65,43.975,44.2,146401,28.3742119315171,28.7280853229532,28.2937861607361,28.4385525481418,227540.560970738,0.0,1.0
2017-04-19,44.35,44.45,44.05,44.25,206950,28.535063473079,28.5994040897037,28.3420416232047,28.4707228564542,321647.523533952,0.0,1.0
2017-04-20,44.6,44.65,44.15,44.55,157237,28.6959150146408,28.7280853229532,28.4063822398294,28.6637447063285,244382.177617339,0.0,1.0
2017-04-21,43.85,44.5,43.8,44.35,233214,28.2133603899552,28.6315743980161,28.1811900816428,28.535063473079,362467.772667056,0.0,1.0
2017-04-24,43.95,44.8,43.8,44.6,406690,28.2777010065799,28.8245962478904,28.1811900816428,28.6959150146408,632089.061831473,0.0,1.0
2017-04-25,44.65,45.025,44.0,44.0,310459,28.7280853229532,28.9693626352961,28.3098713148923,28.3098713148923,482524.129059326,0.0,1.0
2017-04-26,44.9,45.25,44.4,44.55,230995,28.8889368645151,29.1141290227017,28.5672337813913,28.6637447063285,359018.940317591,0.0,1.0
2017-04-27,44.9,45.25,44.85,44.95,115548,28.8889368645151,29.1141290227017,28.8567665562027,28.9211071728275,179587.958682296,0.0,1.0
2017-04-28,45.0,45.05,44.5,44.9,221845,28.9532774811399,28.9854477894522,28.6315743980161,28.8889368645151,344797.752396181,0.0,1.0
2017-05-01,44.95,45.2,44.65,45.05,150424,28.9211071728275,29.0819587143894,28.7280853229532,28.9854477894522,233793.220971594,0.0,1.0
2017-05-02,44.0,44.9,43.25,43.95,388519,28.3098713148923,28.8889368645151,27.8273166902066,28.2777010065799,603847.181424923,0.0,1.0
2017-05-03,43.325,44.325,42.85,43.85,322550,27.8755721526752,28.5189783189228,27.5699542237076,28.2133603899552,501316.302082032,0.0,1.0
2017-05-04,41.2,41.75,39.4,41.75,710583,26.5083340493992,26.8622074408353,25.3502029501536,26.8622074408353,1104408.12860752,0.0,1.0
2017-05-05,40.0,41.3,39.8,41.3,397062,25.7362466499021,26.5726746660239,25.6075654166526,26.5726746660239,617124.952836136,0.0,1.0
2017-05-08,40.75,41.1,39.95,40.05,327480,26.2188012745878,26.4439934327744,25.7040763415897,25.7684169582145,508978.647049523,0.0,1.0
2017-05-09,41.55,41.6,40.5,40.8,326845,26.7335262075858,26.7656965158982,26.0579497330259,26.2509715829001,507991.71215006,0.0,1.0
2017-05-10,41.35,42.775,41.25,41.55,305883,26.6048449743363,27.5216987612391,26.5405043577115,26.7335262075858,475411.980870433,0.0,1.0
2017-05-11,40.35,41.25,40.175,41.25,287870,25.9614388080887,26.5405043577115,25.8488427289954,26.5405043577115,447415.668517609,0.0,1.0
2017-05-12,39.85,40.4,39.75,40.3,297709,25.639735724965,25.9936091164011,25.5753951083402,25.9292684997764,462707.71966064,0.0,1.0
2017-05-15,40.65,41.15,39.7,40.05,235296,26.154460657963,26.4761637410868,25.5432248000278,25.7684169582145,365703.675754747,0.0,1.0
2017-05-16,40.05,40.4674,39.7,40.25,187897,26.0515156713634,26.3230238521681,25.8238494919632,26.1816106310206,288861.306379652,0.44,1.0
2017-05-17,39.15,39.75,39.15,39.6,256044,25.4660883529058,25.8563732318775,25.4660883529058,25.7588020121346,393626.318305622,0.0,1.0
2017-05-18,38.2,39.125,37.85,39.05,550844,24.8481372945339,25.4498264829486,24.6204711151337,25.4010408730772,846833.730455477,0.0,1.0
2017-05-19,38.15,39.475,38.05,38.15,629537,24.8156135546196,25.6774926623488,24.7505660747909,24.8156135546196,967811.515001977,0.0,1.0
2017-05-22,38.7,38.95,38.105,38.25,318849,25.173374693677,25.3359933932486,24.7863421886967,24.8806610344482,490178.867559597,0.0,1.0
2017-05-23,38.75,39.35,38.5,38.75,375296,25.2058984335913,25.596183312563,25.0432797340197,25.2058984335913,576957.018148548,0.0,1.0
2017-05-24,39.15,39.775,38.55,38.85,234579,25.4660883529058,25.8726351018347,25.0758034739341,25.2709459134199,360627.345775783,0.0,1.0
2017-05-25,40.15,40.2,39.25,39.25,266323,26.116563151192,26.1490868911063,25.5311358327344,25.5311358327344,409428.621526411,0.0,1.0
2017-05-26,39.3,40.2,38.75,40.1,511877,25.5636595726487,26.1490868911063,25.2058984335913,26.0840394112777,786928.258171749,0.0,1.0
2017-05-30,39.8,40.05,39.25,39.35,354173,25.8888969717918,26.0515156713634,25.5311358327344,25.596183312563,544483.815411638,0.0,1.0
2017-05-31,39.4,40.25,39.3,39.95,292417,25.6287070524774,26.1816106310206,25.5636595726487,25.9864681915348,449543.93432369,0.0,1.0
2017-06-01,40.65,40.75,39.5,39.5,252177,26.4418005503351,26.5068480301638,25.693754532306,25.693754532306,387681.430032952,0.0,1.0
2017-06-02,41.1,41.725,40.225,40.75,324316,26.7345142095639,27.1410609584928,26.1653487610635,26.5068480301638,498583.497553571,0.0,1.0
2017-06-05,40.65,41.375,40.55,40.8,230089,26.4418005503351,26.9133947790927,26.3767530705065,26.5393717700781,353724.69557038,0.0,1.0
2017-06-06,40.35,41.1,40.25,40.5,227778,26.2466581108493,26.7345142095639,26.1816106310206,26.3442293305922,350171.906121674,0.0,1.0
2017-06-07,39.8,40.95,39.6,40.45,291630,25.8888969717918,26.636942989821,25.7588020121346,26.3117055906779,448334.048864527,0.0,1.0
2017-06-08,40.5,40.5,39.53,39.6,184286,26.3442293305922,26.3442293305922,25.7132687762546,25.7588020121346,283309.976782389,0.0,1.0
2017-06-09,40.25,40.75,40.05,40.55,220237,26.1816106310206,26.5068480301638,26.0515156713634,26.3767530705065,338578.835921465,0.0,1.0
2017-06-12,41.15,41.2,40.2,40.2,288158,26.7670379494782,26.7995616893926,26.1490868911063,26.1490868911063,442996.409329302,0.0,1.0
2017-06-13,41.65,41.75,40.95,41.35,191035,27.0922753486214,27.15732282845,26.636942989821,26.8971329091355,293685.474830554,0.0,1.0
2017-06-14,41.95,42.0,41.45,41.7,244365,27.2874177881072,27.3199415280215,26.9621803889641,27.1247990885357,375671.741078696,0.0,1.0
2017-06-15,40.65,41.75,40.45,41.6,285024,26.4418005503351,27.15732282845,26.3117055906779,27.0597516087071,438178.390232702,0.0,1.0
2017-06-16,40.7,40.925,40.1,40.15,758446,26.4743242902494,26.6206811198638,26.0840394112777,26.116563151192,1165988.29347154,0.0,1.0
2017-06-19,40.0,41.45,39.8,40.95,193100,26.0189919314491,26.9621803889641,25.8888969717918,26.636942989821,296860.07898961,0.0,1.0
2017-06-20,39.45,40.2,39.1,40.1,153877,25.6612307923917,26.1490868911063,25.4335646129915,26.0840394112777,236561.048030472,0.0,1.0
2017-06-21,38.65,39.7,38.65,39.7,251169,25.1408509537627,25.8238494919632,25.1408509537627,25.8238494919632,386131.792748531,0.0,1.0
2017-06-22,39.05,39.8,38.15,38.75,413456,25.4010408730772,25.8888969717918,24.8156135546196,25.2058984335913,635621.858201595,0.0,1.0
2017-06-23,39.8,40.175,39.1,39.2,281504,25.8888969717918,26.1328250211492,25.4335646129915,25.4986120928201,432766.958445838,0.0,1.0
2017-06-26,39.45,39.9,39.3,39.85,136869,25.6612307923917,25.9539444516205,25.5636595726487,25.9214207117062,210413.993533034,0.0,1.0
2017-06-27,39.4,39.9,39.275,39.4,183311,25.6287070524774,25.9539444516205,25.5473977026916,25.6287070524774,281811.07167097,0.0,1.0
2017-06-28,39.65,39.85,39.4,39.7,297056,25.7913257520489,25.9214207117062,25.6287070524774,25.8238494919632,456675.647976891,0.0,1.0
2017-06-29,39.6,39.85,39.3,39.75,206997,25.7588020121346,25.9214207117062,25.5636595726487,25.8563732318775,318224.473177692,0.0,1.0
2017-06-30,40.1,40.625,39.65,39.85,380594,26.0840394112777,26.425538680378,25.7913257520489,25.9214207117062,585101.837923209,0.0,1.0
2017-07-03,40.3,40.55,40.15,40.25,165415,26.214134370935,26.3767530705065,26.116563151192,26.1816106310206,254298.860518209,0.0,1.0
2017-07-05,40.275,41.0,39.9,40.25,258470,26.1978725009778,26.6694667297353,25.9539444516205,26.1816106310206,397355.901690546,0.0,1.0
2017-07-06,39.95,40.25,39.7,40.15,301073,25.9864681915348,26.1816106310206,25.8238494919632,26.116563151192,462851.137035933,0.0,1.0
2017-07-07,40.65,40.75,39.975,40.05,294126,26.4418005503351,26.5068480301638,26.0027300614919,26.0515156713634,452171.245949757,0.0,1.0
2017-07-10,40.9,41.05,40.35,40.6,277985,26.6044192499067,26.7019904696496,26.2466581108493,26.4092768104208,427357.063997549,0.0,1.0
2017-07-11,40.95,41.5,40.425,41.0,300381,26.636942989821,26.9947041288784,26.2954437207207,26.6694667297353,461787.298741471,0.0,1.0
2017-07-12,42.05,42.2,40.75,41.35,811595,27.3524652679359,27.4500364876788,26.5068480301638,26.8971329091355,1247696.30143745,0.0,1.0
2017-07-13,40.45,42.225,40.1,42.15,503456,26.3117055906779,27.4662983576359,26.0840394112777,27.4175127477645,773982.330024821,0.0,1.0
2017-07-14,41.2,41.35,40.45,40.45,256444,26.7995616893926,26.8971329091355,26.3117055906779,26.3117055906779,394241.253735947,0.0,1.0
2017-07-17,42.05,42.05,41.05,41.15,335661,27.3524652679359,27.3524652679359,26.7019904696496,26.7670379494782,516024.603696174,0.0,1.0
2017-07-18,42.8,42.85,42.0,42.15,225969,27.8403213666505,27.8728451065648,27.3199415280215,27.4175127477645,347390.860638028,0.0,1.0
2017-07-19,43.15,43.5,40.8,42.8,332339,28.0679875460507,28.2956537254509,26.5393717700781,27.8403213666505,510917.564947323,0.0,1.0
2017-07-20,43.45,44.6,43.2,43.35,395809,28.2631299855366,29.0111760035657,28.100511285965,28.198082505708,608492.444354212,0.0,1.0
2017-07-21,44.55,44.6,43.5,43.8,347012,28.9786522636514,29.0111760035657,28.2956537254509,28.4907961649368,533474.933870236,0.0,1.0
2017-07-24,43.5,44.85,43.45,44.4,451096,28.2956537254509,29.1737947031373,28.2631299855366,28.8810810439085,693487.28219522,0.0,1.0
2017-07-25,43.6,43.9,43.5,43.7,315768,28.3607012052795,28.5558436447654,28.2956537254509,28.4257486851081,485442.327407515,0.0,1.0
2017-07-26,43.75,43.95,43.15,43.75,318997,28.4582724250224,28.5883673846797,28.0679875460507,28.4582724250224,490406.393668818,0.0,1.0
2017-07-27,44.05,44.5,43.575,44.05,265457,28.6534148645083,28.9461285237371,28.3444393353224,28.6534148645083,408097.286319756,0.0,1.0
2017-07-28,44.2,44.25,43.5,43.85,242681,28.7509860842512,28.7835098241656,28.2956537254509,28.5233199048511,373082.862917026,0.0,1.0
2017-07-31,41.75,43.9,41.4,43.85,879305,27.15732282845,28.5558436447654,26.9296566490498,28.5233199048511,1351789.49640579,0.0,1.0
2017-08-01,41.25,42.05,41.1,41.95,712555,26.8320854293069,27.3524652679359,26.7345142095639,27.2874177881072,1095438.28888887,0.0,1.0
2017-08-02,40.6,41.25,40.45,41.1,720305,26.4092768104208,26.8320854293069,26.3117055906779,26.7345142095639,1107352.66285143,0.0,1.0
2017-08-03,42.35,42.625,38.1,39.55,669101,27.5476077074217,27.7264882769504,24.7830898147053,25.7262782722203,1028634.77841547,0.0,1.0
2017-08-04,43.85,44.7,42.05,42.25,530975,28.5233199048511,29.0762234833944,27.3524652679359,27.4825602275931,816288.350292636,0.0,1.0
2017-08-07,43.2,43.875,42.9,43.7,342682,28.100511285965,28.5395817748082,27.9053688464791,28.4257486851081,526818.257836963,0.0,1.0
2017-08-08,43.2,43.7,42.85,43.15,289279,28.100511285965,28.4257486851081,27.8728451065648,28.0679875460507,444719.765872788,0.0,1.0
2017-08-09,43.6,43.7,41.75,42.95,333016,28.3607012052795,28.4257486851081,27.15732282845,27.9378925863935,511958.343163149,0.0,1.0
2017-08-10,44.05,44.5,43.4,43.4,333911,28.6534148645083,28.9461285237371,28.2306062456223,28.2306062456223,513334.261188502,0.0,1.0
2017-08-11,43.65,44.95,43.25,44.15,225204,28.3932249451938,29.2388421829659,28.1330350258793,28.7184623443369,346214.796627531,0.0,1.0
2017-08-14,44.05,44.1,43.4,43.9,276490,28.6534148645083,28.6859386044226,28.2306062456223,28.5558436447654,425058.742826708,0.0,1.0
2017-08-15,43.7,44.125,43.55,43.8,418465,28.4257486851081,28.7022004743798,28.3281774653652,28.4907961649368,643322.387127847,0.0,1.0
2017-08-16,43.5,43.75,43.1,43.4,334343,28.5948721326625,28.7592104782526,28.3319307797185,28.5291367944265,508619.882352515,0.46,1.0
2017-08-17,43.1,43.65,42.6,43.4,455537,28.3319307797185,28.6934751400166,28.0032540885385,28.5291367944265,692986.470023949,0.0,1.0
2017-08-18,42.25,43.0,42.0,42.9,314355,27.7731804047125,28.2661954414825,27.6088420591225,28.2004601032465,478213.101865223,0.0,1.0
2017-08-21,42.85,43.1,42.2,42.4,332718,28.1675924341285,28.3319307797185,27.7403127355945,27.8717834120665,506147.848217441,0.0,1.0
2017-08-22,42.65,43.45,42.6,43.0,432457,28.0361217576565,28.5620044635445,28.0032540885385,28.2661954414825,657875.97904703,0.0,1.0
2017-08-23,43.65,43.95,42.5,42.5,322859,28.6934751400166,28.8906811547246,27.9375187503025,27.9375187503025,491149.826963478,0.0,1.0
2017-08-24,44.7,44.8,43.6,43.85,320096,29.3836961914946,29.4494315297306,28.6606074708986,28.8249458164886,486946.608307966,0.0,1.0
2017-08-25,44.6,44.9,44.5,44.9,223397,29.3179608532586,29.5151668679666,29.2522255150226,29.5151668679666,339843.082875683,0.0,1.0
2017-08-28,44.85,45.0,44.5,44.75,244040,29.4822991988486,29.5809022062026,29.2522255150226,29.4165638606126,371246.28327588,0.0,1.0
2017-08-29,45.6,45.6,44.55,44.9,441111,29.9753142356187,29.9753142356187,29.2850931841406,29.5151668679666,671040.891911598,0.0,1.0
2017-08-30,45.4,45.82,45.1,45.45,257360,29.8438435591467,30.1199319797379,29.6466375444386,29.8767112282647,391509.356924604,0.0,1.0
2017-08-31,46.6,46.625,45.3,45.65,318843,30.6326676179787,30.6491014525377,29.7781082209107,30.0081819047367,485040.479833353,0.0,1.0
2017-09-01,46.7,47.125,46.3,46.6,297428,30.6984029562147,30.9777781437178,30.4354616032707,30.6326676179787,452462.873062525,0.0,1.0
2017-09-05,46.05,46.75,45.95,46.45,297341,30.2711232576807,30.7312706253327,30.2053879194447,30.5340646106247,452330.524158062,0.0,1.0
2017-09-06,45.05,46.125,45.05,46.0,259924,29.6137698753206,30.3204247613577,29.6137698753206,30.2382555885627,395409.846476807,0.0,1.0
2017-09-07,44.3,45.4,44.2,45.2,216658,29.1207548385506,29.8438435591467,29.0550195003146,29.7123728826747,329591.367161062,0.0,1.0
2017-09-08,44.4,44.8,43.85,44.15,215036,29.1864901767866,29.4494315297306,28.8249458164886,29.0221518311966,327123.896781315,0.0,1.0
2017-09-11,44.05,45.15,43.8,44.7,405360,28.9564164929606,29.6795052135566,28.7920781473706,29.3836961914946,616654.619688209,0.0,1.0
2017-09-12,45.3,45.3,43.85,44.25,226084,29.7781082209107,29.7781082209107,28.8249458164886,29.0878871694326,343930.686396262,0.0,1.0
2017-09-13,46.4,46.45,45.275,45.3,521047,30.5011969415067,30.5340646106247,29.7616743863517,29.7781082209107,792643.673832353,0.0,1.0
2017-09-14,46.35,47.7,45.9,46.0,530934,30.4683292723887,31.3557563385748,30.1725202503267,30.2382555885627,807684.290136027,0.0,1.0
2017-09-15,47.85,47.875,46.0,46.5,662283,31.4543593459288,31.4707931804878,30.2382555885627,30.5669322797427,1007499.18958695,0.0,1.0
2017-09-18,47.8,48.8,47.55,48.0,368074,31.4214916768108,32.0788450591709,31.2571533312208,31.5529623532828,559933.225989535,0.0,1.0
2017-09-19,48.1,48.35,47.625,47.95,297342,31.6186976915188,31.7830360371088,31.3064548348978,31.5200946841648,452332.045409837,0.0,1.0
2017-09-20,48.25,49.0,47.95,48.15,592596,31.7173006988728,32.2103157356429,31.5200946841648,31.6515653606368,901487.717112578,0.0,1.0
2017-09-21,47.9,48.35,47.5,48.35,225674,31.4872270150468,31.7830360371088,31.2242856621028,31.7830360371088,343306.973168337,0.0,1.0
2017-09-22,48.15,48.4,47.555,47.7,329135,31.6515653606368,31.8159037062268,31.2604400981326,31.3557563385748,500697.203106076,0.0,1.0
2017-09-25,48.75,48.9,47.95,48.2,286945,32.0459773900529,32.1445803974069,31.5200946841648,31.6844330297548,436515.590700693,0.0,1.0
2017-09-26,48.95,49.3,48.55,48.9,251474,32.1774480665249,32.4075217503509,31.9145067135808,32.1445803974069,382555.268974424,0.0,1.0
2017-09-27,49.7,50.0,48.75,49.35,479580,32.6704631032949,32.8676691180029,32.0459773900529,32.4403894194689,729561.926460607,0.0,1.0
2017-09-28,50.05,50.15,49.5,49.75,297966,32.9005367871209,32.9662721253569,32.5389924268229,32.7033307724129,453281.306517706,0.0,1.0
2017-09-29,48.9,50.25,48.8,50.1,360070,32.1445803974069,33.0320074635929,32.0788450591709,32.9334044562389,547757.126778995,0.0,1.0
2017-10-02,49.45,50.2,48.496,48.75,365041,32.5061247577049,32.9991397944749,31.8790096309334,32.0459773900529,555319.269354657,0.0,1.0
2017-10-03,50.9,50.95,49.4,49.7,273134,33.459287162127,33.492154831245,32.4732570885869,32.6704631032949,415505.582430233,0.0,1.0
2017-10-04,51.35,51.85,50.95,50.95,362622,33.755096184189,34.083772875369,33.492154831245,33.492154831245,551639.361309892,0.0,1.0
2017-10-05,51.35,51.75,50.85,51.2,255631,33.755096184189,34.018037537133,33.426419493009,33.656493176835,388879.112604886,0.0,1.0
2017-10-06,50.85,51.6,50.55,51.35,274627,33.426419493009,33.919434529779,33.229213478301,33.755096184189,417776.81133095,0.0,1.0
2017-10-09,48.4,50.65,47.75,50.65,472003,31.8159037062268,33.294948816537,31.3886240076928,33.294948816537,718035.401758176,0.0,1.0
2017-10-10,49.9,49.95,48.5,48.9,257882,32.8019337797669,32.8348014488849,31.8816390444628,32.1445803974069,392303.450351379,0.0,1.0
2017-10-11,49.8,50.3,49.7,50.05,190691,32.7361984415309,33.0648751327109,32.6704631032949,32.9005367871209,290089.022308477,0.0,1.0
2017-10-12,49.9,50.05,49.3,49.75,267201,32.8019337797669,32.9005367871209,32.4075217503509,32.7033307724129,406479.995646609,0.0,1.0
2017-10-13,50.0,50.35,49.85,50.1,296020,32.8676691180029,33.097742801829,32.7690661106489,32.9334044562389,450320.950562719,0.0,1.0
2017-10-16,49.5,50.25,49.25,49.85,198882,32.5389924268229,33.0320074635929,32.3746540812329,32.7690661106489,302549.595601022,0.0,1.0
2017-10-17,49.875,50.0,49.3,49.65,212107,32.7854999452079,32.8676691180029,32.4075217503509,32.6375954341769,322668.150331081,0.0,1.0
2017-10-18,49.75,50.2,49.6,50.05,279910,32.7033307724129,32.9991397944749,32.6047277650589,32.9005367871209,425813.584460546,0.0,1.0
2017-10-19,50.0,50.15,49.4,49.65,177815,32.8676691180029,32.9662721253569,32.4732570885869,32.6375954341769,270501.384448044,0.0,1.0
2017-10-20,49.65,50.5,49.45,50.5,239000,32.6375954341769,33.196345809183,32.5061247577049,33.196345809183,363579.174327714,0.0,1.0
2017-10-23,49.3,50.2,49.025,49.85,209794,32.4075217503509,32.9991397944749,32.2267495702019,32.7690661106489,319149.494974512,0.0,1.0
2017-10-24,49.95,50.1,49.5,49.65,204028,32.8348014488849,32.9334044562389,32.5389924268229,32.6375954341769,310377.957237384,0.0,1.0
2017-10-25,50.95,51.0,49.9,50.15,241523,33.492154831245,33.525022500363,32.8019337797669,32.9662721253569,367417.292557123,0.0,1.0
2017-10-26,51.5,51.6,50.7,51.0,181242,33.853699191543,33.919434529779,33.327816485655,33.525022500363,275714.714282441,0.0,1.0
2017-10-27,52.7,52.75,51.45,51.45,280959,34.6425232503751,34.6753909194931,33.820831522425,33.820831522425,427409.377572971,0.0,1.0
2017-10-30,52.4,52.55,51.675,52.55,352669,34.4453172356671,34.5439202430211,33.968736033456,34.5439202430211,536498.342389039,0.0,1.0
2017-10-31,53.9,53.95,52.05,52.7,412602,35.4313473092072,35.4642149783252,34.215243551841,34.6425232503751,627671.525045871,0.0,1.0
2017-11-01,53.55,54.85,53.225,54.3,677254,35.2012736253811,36.0558330224492,34.9876337761141,35.6942886621512,1030273.84991691,0.0,1.0
2017-11-02,47.0,53.15,45.15,52.0,1685579,30.8956089709228,34.9383322724371,29.6795052135566,34.1823758827231,2564190.04637712,0.0,1.0
2017-11-03,42.6,46.25,42.4,44.5,321708,28.0032540885385,30.4025939341527,27.8717834120665,29.2522255150226,489398.866169959,0.0,1.0
2017-11-06,44.75,45.75,42.6,42.6,200097,29.4165638606126,30.0739172429727,28.0032540885385,28.0032540885385,304397.91650817,0.0,1.0
2017-11-07,46.05,46.15,44.3,44.3,445454,30.2711232576807,30.3368585959167,29.1207548385506,29.1207548385506,677647.68837229,0.0,1.0
2017-11-08,46.25,46.3,45.6,45.75,293180,30.4025939341527,30.4354616032707,29.9753142356187,30.0739172429727,446000.595520499,0.0,1.0
2017-11-09,45.8,46.5,45.3,45.75,303728,30.1067849120907,30.5669322797427,29.7781082209107,30.0739172429727,462046.759247731,0.0,1.0
2017-11-10,45.5,46.15,45.36,45.65,217179,29.9095788973827,30.3368585959167,29.8175494238523,30.0081819047367,330383.93933606,0.0,1.0
2017-11-13,44.95,45.65,44.85,45.45,199620,29.5480345370846,30.0081819047367,29.4822991988486,29.8767112282647,303672.27941129,0.0,1.0
2017-11-14,45.85,46.525,44.65,45.0,305876,30.1396525812087,30.5833661143017,29.3508285223766,29.5809022062026,465314.408061354,0.0,1.0
2017-11-15,45.85,46.0,44.85,45.7,283319,30.1396525812087,30.2382555885627,29.4822991988486,30.0410495738547,430999.531762985,0.0,1.0
2017-11-16,46.4,46.55,45.15,45.35,249126,30.8167265650395,30.9163496035041,29.9865345778348,30.1193652957876,375102.994005658,0.48,1.0
2017-11-17,46.95,46.95,46.2,46.35,206388,31.1820110394096,31.1820110394096,30.6838958470868,30.7835188855514,310753.420866709,0.0,1.0
2017-11-20,48.5,48.65,46.95,47.05,280254,32.2114491035435,32.3110721420081,31.1820110394096,31.248426398386,421971.670889676,0.0,1.0
2017-11-21,46.45,49.075,46.35,48.7,698572,30.8499342445277,32.5933374176577,30.7835188855514,32.3442798214962,1051822.96801024,0.0,1.0
2017-11-22,45.8,46.65,45.7,46.6,316728,30.4182344111813,30.9827649624805,30.3518190522049,30.9495572829923,476889.690700383,0.0,1.0
2017-11-24,47.05,47.05,45.45,45.45,150358,31.248426398386,31.248426398386,30.1857806547639,30.1857806547639,226390.404745802,0.0,1.0
2017-11-27,46.85,47.4,46.75,47.2,165075,31.1155956804332,31.4808801548033,31.0491803214569,31.3480494368506,248549.435769385,0.0,1.0
2017-11-28,47.2,47.5,46.75,46.9,184025,31.3480494368506,31.5472955137797,31.0491803214569,31.1488033599214,277081.992533461,0.0,1.0
2017-11-29,46.9,47.5,46.8,47.3,233060,31.1488033599214,31.5472955137797,31.0823880009451,31.4144647958269,350912.806302668,0.0,1.0
2017-11-30,46.85,47.55,46.7,47.15,319515,31.1155956804332,31.5805031932679,31.0159726419687,31.3148417573624,481086.009207059,0.0,1.0
2017-12-01,46.85,47.25,45.65,46.85,409512,31.1155956804332,31.3812571163388,30.3186113727167,31.1155956804332,616592.31586123,0.0,1.0
2017-12-04,45.4,47.6,45.25,46.9,246016,30.1525729752758,31.6137108727561,30.0529499368112,31.1488033599214,370420.342209547,0.0,1.0
2017-12-05,44.7,46.0,44.6,45.25,318204,29.6876654624411,30.551065129134,29.6212501034647,30.0529499368112,479112.068208762,0.0,1.0
2017-12-06,44.15,45.55,43.45,44.8,528122,29.322380988071,30.2521960137403,28.8574734752364,29.7540808214175,795180.524715428,0.0,1.0
2017-12-07,45.675,46.6,44.45,44.45,611476,30.3352152124608,30.9495572829923,29.5216270650002,29.5216270650002,920684.626906076,0.0,1.0
2017-12-08,45.35,46.85,45.25,45.7,372779,30.1193652957876,31.1155956804332,30.0529499368112,30.3518190522049,561284.326013482,0.0,1.0
2017-12-11,46.1,46.6,45.25,45.5,372881,30.6174804881104,30.9495572829923,30.0529499368112,30.2189883342521,561437.904946988,0.0,1.0
2017-12-12,46.25,46.5,45.75,46.1,211901,30.717103526575,30.8831419240159,30.3850267316931,30.6174804881104,319054.211655117,0.0,1.0
2017-12-13,46.95,47.85,46.4,46.45,365415,31.1820110394096,31.779749270197,30.8167265650395,30.8499342445277,550196.529284688,0.0,1.0
2017-12-14,46.85,47.5,46.7,47.1,409509,31.1155956804332,31.5472955137797,31.0159726419687,31.2816340778742,616587.798833774,0.0,1.0
2017-12-15,46.25,47.45,46.25,46.9,675890,30.717103526575,31.5140878342915,30.717103526575,31.1488033599214,1017671.22909083,0.0,1.0
2017-12-18,46.75,47.95,46.55,46.55,423095,31.0491803214569,31.8461646291734,30.9163496035041,30.9163496035041,637043.910506424,0.0,1.0
2017-12-19,45.9,47.38,45.8,46.8,277595,30.4846497701576,31.4675970830081,30.4182344111813,31.0823880009451,417968.078887794,0.0,1.0
2017-12-20,45.2,46.25,45.1,46.2,312125,30.019742257323,30.717103526575,29.9533268983466,30.6838958470868,469959.064906978,0.0,1.0
2017-12-21,44.9,45.74,44.75,45.35,301016,29.8204961803939,30.3783851957954,29.7208731419293,30.1193652957876,453232.512237208,0.0,1.0
2017-12-22,44.35,45.05,44.25,44.65,236140,29.4552117060238,29.9201192188584,29.3887963470474,29.6544577829529,355550.287824217,0.0,1.0
2017-12-26,44.65,45.1,44.35,44.35,339756,29.6544577829529,29.9533268983466,29.4552117060238,29.4552117060238,511562.393453056,0.0,1.0
2017-12-27,44.95,44.95,44.4,44.55,297352,29.8537038598821,29.8537038598821,29.488419385512,29.5880424239765,447715.716037547,0.0,1.0
2017-12-28,45.8,46.3,44.95,45.0,408014,30.4182344111813,30.7503112060632,29.8537038598821,29.8869115393702,614336.813484839,0.0,1.0
2017-12-29,45.3,45.85,45.15,45.75,253893,30.0861576162994,30.4514420906695,29.9865345778348,30.3850267316931,382280.550633327,0.0,1.0
2018-01-02,44.65,45.65,44.4,45.65,411312,29.6544577829529,30.3186113727167,29.488419385512,30.3186113727167,619302.532334862,0.0,1.0
2018-01-03,44.7,45.0,44.3,44.55,186004,29.6876654624411,29.8869115393702,29.4220040265356,29.5880424239765,280061.724978638,0.0,1.0
2018-01-04,44.8,44.85,44.05,44.75,182999,29.7540808214175,29.7872885009057,29.2559656290946,29.7208731419293,275537.16914349,0.0,1.0
2018-01-05,44.8,45.1,44.43,45.0,282612,29.7540808214175,29.9533268983466,29.5083439932049,29.8869115393702,425522.054470134,0.0,1.0
2018-01-08,45.45,45.7,44.43,44.8,250051,30.1857806547639,30.3518190522049,29.5083439932049,29.7540808214175,376495.744137941,0.0,1.0
2018-01-09,45.1,46.15,45.08,45.5,148266,29.9533268983466,30.6506881675986,29.9400438265513,30.2189883342521,223240.530933113,0.0,1.0
2018-01-10,44.3,45.25,43.45,44.75,201382,29.4220040265356,30.0529499368112,28.8574734752364,29.7208731419293,303216.007718372,0.0,1.0
2018-01-11,45.0,45.05,43.65,43.65,126661,29.8869115393702,29.9201192188584,28.9903041931891,28.9903041931891,190710.404870429,0.0,1.0
2018-01-12,45.3,45.4,44.45,44.9,158703,30.0861576162994,30.1525729752758,29.5216270650002,29.8204961803939,238955.269452726,0.0,1.0
2018-01-16,44.45,45.95,44.4,45.6,184119,29.5216270650002,30.5178574496458,29.488419385512,30.2854036932285,277223.526060417,0.0,1.0
2018-01-17,45.4,45.45,44.5,44.55,171774,30.1525729752758,30.1857806547639,29.5548347444884,29.5880424239765,258635.958078754,0.0,1.0
2018-01-18,44.2,45.6,44.2,45.25,212079,29.3555886675592,30.2854036932285,29.3555886675592,30.0529499368112,319322.221950843,0.0,1.0
2018-01-19,44.5,45.1,43.25,44.1,277789,29.5548347444884,29.9533268983466,28.7246427572836,29.2891733085828,418260.179996617,0.0,1.0
2018-01-22,45.35,45.45,44.2,44.7,227480,30.1193652957876,30.1857806547639,29.3555886675592,29.6876654624411,342511.135234407,0.0,1.0
2018-01-23,45.4,45.5,44.65,45.35,119470,30.1525729752758,30.2189883342521,29.6544577829529,30.1193652957876,179883.090058267,0.0,1.0
2018-01-24,45.35,45.9,44.95,45.7,146594,30.1193652957876,30.4846497701576,29.8537038598821,30.3518190522049,220723.040964272,0.0,1.0
2018-01-25,45.0,45.78,44.9,45.35,201305,29.8869115393702,30.404951339386,29.8204961803939,30.1193652957876,303100.070680334,0.0,1.0
2018-01-26,44.75,46.0,44.25,45.35,329654,29.7208731419293,30.551065129134,29.3887963470474,30.1193652957876,496352.056332703,0.0,1.0
2018-01-29,44.35,45.0,44.3,44.75,247474,29.4552117060238,29.8869115393702,29.4220040265356,29.7208731419293,372615.61755319,0.0,1.0
2018-01-30,44.75,45.3,44.05,44.05,214856,29.7208731419293,30.0861576162994,29.2559656290946,29.2559656290946,323503.483699331,0.0,1.0
2018-01-31,45.1,46.05,44.85,45.1,240502,29.9533268983466,30.5842728086222,29.7872885009057,29.9533268983466,362118.04574532,0.0,1.0
2018-02-01,44.85,45.6,44.5,45.1,256878,29.7872885009057,30.2854036932285,29.5548347444884,29.9533268983466,386774.992952101,0.0,1.0
2018-02-02,43.55,44.7,42.0,44.7,529415,28.9238888342128,29.6876654624411,27.8944507700789,29.6876654624411,797127.363548986,0.0,1.0
2018-02-05,42.45,45.8,42.35,43.35,342266,28.1933198854726,30.4182344111813,28.1269045264962,28.79105811626,515341.639757955,0.0,1.0
2018-02-06,42.55,42.95,41.76,41.9,254024,28.259735244449,28.5253966803545,27.7350539085356,27.8280354111025,382477.794165575,0.0,1.0
2018-02-07,42.6,44.0,42.15,42.4,231666,28.2929429239372,29.2227579496065,27.9940738085435,28.1601122059844,348813.894211421,0.0,1.0
2018-02-08,42.0,44.45,41.8,42.75,356702,27.8944507700789,29.5216270650002,27.7616200521261,28.3925659624017,537077.575876488,0.0,1.0
2018-02-09,41.7,42.85,41.03,42.35,329399,27.6952046931498,28.4589813213781,27.250221788008,28.1269045264962,495968.108998937,0.0,1.0
2018-02-12,42.8,43.05,41.4,41.9,271483,28.4257736418899,28.5918120393309,27.4959586162206,27.8280354111025,408765.388283992,0.0,1.0
2018-02-13,42.9,43.3,42.28,42.55,249808,28.4921890008663,28.7578504367718,28.0804137752128,28.259735244449,376129.864914,0.0,1.0
2018-02-14,43.55,43.55,42.18,42.5,234805,28.9238888342128,28.9238888342128,28.0139984162364,28.2265275649608,353540.210606272,0.0,1.0
2018-02-15,44.25,44.35,42.2,43.85,156790,29.3887963470474,29.4552117060238,28.0272814880317,29.1231349111419,236074.911611582,0.0,1.0
2018-02-16,44.1,44.35,43.28,44.0,426295,29.2891733085828,29.4552117060238,28.7445673649765,29.2227579496065,641862.073126217,0.0,1.0
2018-02-20,44.7,44.95,43.95,43.95,185623,29.6876654624411,29.8537038598821,29.1895502701183,29.1895502701183,279488.062491719,0.0,1.0
2018-02-21,44.95,45.95,35.75,44.5,524192,29.8537038598821,30.5178574496458,23.7434908340553,29.5548347444884,789263.218747995,0.0,1.0
2018-02-22,43.1,44.8,42.2,43.55,976603,28.6250197188191,29.7540808214175,28.0272814880317,28.9238888342128,1470447.52155498,0.0,1.0
2018-02-23,44.1,45.15,43.3,43.35,462886,29.2891733085828,29.9865345778348,28.7578504367718,28.79105811626,696956.25700771,0.0,1.0
2018-02-26,44.2,45.03,43.55,44.1,183709,29.3555886675592,29.9068361470632,28.9238888342128,29.2891733085828,276606.198974757,0.0,1.0
2018-02-27,43.5,44.3,43.5,44.3,337147,28.8906811547246,29.4220040265356,28.8906811547246,29.4220040265356,507634.085242107,0.0,1.0
2018-02-28,42.85,44.8,42.8,43.75,350364,28.4589813213781,29.7540808214175,28.4257736418899,29.0567195521655,527534.602537664,0.0,1.0
2018-03-01,42.85,44.15,42.75,42.95,352560,28.4589813213781,29.322380988071,28.3925659624017,28.5253966803545,530841.066635496,0.0,1.0
2018-03-02,43.0,43.3,41.11,42.7,385555,28.5586043598427,28.7578504367718,27.3033540751891,28.3593582829135,580520.840272998,0.0,1.0
2018-03-05,43.5,43.98,42.05,43.05,282033,28.8906811547246,29.2094748778112,27.9276584495671,28.5918120393309,424650.268171116,0.0,1.0
2018-03-06,43.15,44.2,42.85,43.6,541436,28.6582273983072,29.3555886675592,28.4589813213781,28.957096513701,815227.092565398,0.0,1.0
2018-03-07,43.95,44.5,43.0,43.0,324968,29.1895502701183,29.5548347444884,28.5586043598427,28.5586043598427,489296.459446345,0.0,1.0
2018-03-08,43.5,43.85,43.3,43.5,282063,29.2227579496065,29.4578835882815,29.0884004417922,29.2227579496065,419869.353917884,0.5,1.0
2018-03-09,45.05,45.15,43.55,43.8,274524,30.2640286351672,30.3312073890743,29.25634732656,29.4242942113279,408647.055852605,0.0,1.0
2018-03-12,45.75,45.9,45.05,45.05,234025,30.7342799125171,30.8350480433779,30.2640286351672,30.2640286351672,348361.626837384,0.0,1.0
2018-03-13,43.75,45.75,43.75,45.7,274868,29.3907048343743,30.7342799125171,29.3907048343743,30.7006905355636,409159.122510578,0.0,1.0
2018-03-14,43.7,44.3,43.35,44.1,229429,29.3571154574208,29.7601879808636,29.1219898187458,29.6258304730493,341520.178116329,0.0,1.0
2018-03-15,43.5,44.0,43.3,43.85,158182,29.2227579496065,29.5586517191422,29.0884004417922,29.4578835882815,235464.3258472,0.0,1.0
2018-03-16,43.8,43.95,43.45,43.55,584790,29.4242942113279,29.5250623421886,29.1891685726529,29.25634732656,870498.43289492,0.0,1.0
2018-03-19,42.8,44.75,42.0,43.75,210343,28.7525066722565,30.0624923734457,28.2150766409993,29.3907048343743,313109.409994042,0.0,1.0
2018-03-20,43.15,44.15,42.06,42.9,181813,28.9876323109315,29.6594198500029,28.2553838933436,28.8196854261636,270640.625831365,0.0,1.0
2018-03-21,43.3,44.05,43.15,43.2,154814,29.0884004417922,29.5922410960957,28.9876323109315,29.021221687885,230450.83600984,0.0,1.0
2018-03-22,42.6,43.5,42.6,43.05,175380,28.6181491644422,29.2227579496065,28.6181491644422,28.9204535570243,261064.681614103,0.0,1.0
2018-03-23,41.65,43.3,41.6,42.8,262437,27.9799510023244,29.0884004417922,27.9463616253708,28.7525066722565,390654.760227849,0.0,1.0
2018-03-26,42.45,44.0,41.65,42.3,240357,28.5173810335815,29.5586517191422,27.9799510023244,28.4166129027208,357787.22590216,0.0,1.0
2018-03-27,42.25,42.9,42.0,42.5,221095,28.3830235257672,28.8196854261636,28.2150766409993,28.5509704105351,329114.470187422,0.0,1.0
2018-03-28,42.45,42.85,42.05,42.35,199806,28.5173810335815,28.78609604921,28.2486660179529,28.4502022796743,297424.391461896,0.0,1.0
2018-03-29,43.4,43.9,42.25,42.55,275654,29.1555791956993,29.491472965235,28.3830235257672,28.5845597874886,410329.135281411,0.0,1.0
2018-04-02,42.7,43.9,42.35,43.3,193801,28.6853279183493,29.491472965235,28.4502022796743,29.0884004417922,288485.553435368,0.0,1.0
2018-04-03,42.75,43.93,42.35,42.9,238193,28.7189172953029,29.5116265914072,28.4502022796743,28.8196854261636,354565.969367704,0.0,1.0
2018-04-04,44.45,44.6,42.5,42.5,226963,29.8609561117243,29.961724242585,28.5509704105351,28.5509704105351,337849.374690282,0.0,1.0
2018-04-05,45.35,45.9,44.33,44.5,198466,30.4655648968886,30.8350480433779,29.7803416070357,29.8945454886779,295429.713201189,0.0,1.0
2018-04-06,44.2,45.88,43.9,44.9,383908,29.6930092269565,30.8216122925964,29.491472965235,30.1632605043064,571472.344560992,0.0,1.0
2018-04-09,44.8,45.23,44.15,44.4,184030,30.0960817503993,30.3849503922,29.6594198500029,29.8273667347707,273940.77635673,0.0,1.0
2018-04-10,44.95,45.2,44.3,45.2,207039,30.19684988126,30.3647967660279,29.7601879808636,30.3647967660279,308191.188372119,0.0,1.0
2018-04-11,45.75,45.75,44.85,44.85,206654,30.7342799125171,30.7342799125171,30.1296711273529,30.1296711273529,307618.090513632,0.0,1.0
2018-04-12,45.6,45.75,45.0,45.75,191958,30.6335117816564,30.7342799125171,30.2304392582136,30.7342799125171,285742.126543962,0.0,1.0
2018-04-13,45.55,45.85,45.25,45.6,118984,30.5999224047029,30.8014586664243,30.3983861429814,30.6335117816564,177115.521023904,0.0,1.0
2018-04-16,46.7,46.9,45.51,46.0,186025,31.372478074635,31.5068355824493,30.57305090314,30.902226797285,276910.465259798,0.0,1.0
2018-04-17,47.4,47.65,46.6,46.85,326482,31.842729351985,32.0106762367528,31.3052993207278,31.4732462054957,485989.961128609,0.0,1.0
2018-04-18,48.7,49.0,47.2,47.4,435959,32.7160531527778,32.9175894144992,31.7083718441707,31.842729351985,648953.686462554,0.0,1.0
2018-04-19,47.8,48.65,47.5,48.65,218858,32.1114443676135,32.6824637758242,31.9099081058921,32.6824637758242,325784.548344733,0.0,1.0
2018-04-20,47.3,48.75,47.25,47.95,306801,31.7755505980778,32.7496425297314,31.7419612211243,32.2122124984743,456693.496315933,0.0,1.0
2018-04-23,47.4,47.75,47.2,47.35,163418,31.842729351985,32.07785499066,31.7083718441707,31.8091399750314,243258.456722622,0.0,1.0
2018-04-24,47.35,47.7,46.8,47.6,237903,31.8091399750314,32.0442656137064,31.4396568285421,31.9770868597993,354134.285266506,0.0,1.0
2018-04-25,47.4,47.55,46.7,46.75,325121,31.842729351985,31.9434974828457,31.372478074635,31.4060674515886,483964.022984711,0.0,1.0
2018-04-26,47.5,47.75,47.35,47.75,338076,31.9099081058921,32.07785499066,31.8091399750314,32.07785499066,503248.393781329,0.0,1.0
2018-04-27,47.75,48.2,47.65,47.85,250064,32.07785499066,32.3801593832421,32.0106762367528,32.1450337445671,372236.73476536,0.0,1.0
2018-04-30,47.15,48.0,47.1,47.8,256702,31.6747824672171,32.2458018754278,31.6411930902636,32.1114443676135,382117.834985195,0.0,1.0
2018-05-01,47.85,48.0,46.4,47.25,455235,32.1450337445671,32.2458018754278,31.1709418129136,31.7419612211243,677647.282099419,0.0,1.0
2018-05-02,48.65,49.0,47.0,47.8,558052,32.6824637758242,32.9175894144992,31.5740143363564,32.1114443676135,830697.158764474,0.0,1.0
2018-05-03,49.1,51.28,48.35,49.85,441229,32.9847681684064,34.4492650035821,32.4809275141028,33.4886088227099,656798.428577425,0.0,1.0
2018-05-04,48.2,48.65,47.0,48.05,332506,32.3801593832421,32.6824637758242,31.5740143363564,32.2793912523814,494957.081906596,0.0,1.0
2018-05-07,48.9,49.05,48.03,48.55,284423,32.8504106605921,32.9511787914528,32.2659555016,32.6152850219171,423382.369362116,0.0,1.0
2018-05-08,49.2,49.25,48.0,48.85,217342,33.0519469223135,33.0855362992671,32.2458018754278,32.8168212836385,323527.882491575,0.0,1.0
2018-05-09,49.55,49.65,49.05,49.45,181600,33.2870725609885,33.3542513148957,32.9511787914528,33.2198938070814,270323.561301865,0.0,1.0
2018-05-10,50.4,50.4,49.4,49.6,249654,33.8580919691992,33.8580919691992,33.1863044301278,33.3206619379421,371626.422760219,0.0,1.0
2018-05-11,49.8,50.6,49.55,50.55,421018,33.4550194457564,33.9924494770135,33.2870725609885,33.9588601000599,626713.023855663,0.0,1.0
2018-05-14,49.4,50.4,49.0,49.95,276009,33.1863044301278,33.8580919691992,32.9175894144992,33.5557875766171,410857.576163912,0.0,1.0
2018-05-15,50.3,50.43,48.55,49.25,417974,33.7909132152921,33.8782455953714,32.6152850219171,33.0855362992671,622181.829358951,0.0,1.0
2018-05-16,50.7,50.9,49.6,49.6,415931,34.4089577512378,34.5446932847732,33.6624123167928,33.6624123167928,612854.997017206,0.52,1.0
2018-05-17,50.0,51.15,49.9,50.65,243448,33.9338833838637,34.7143627016925,33.866015617096,34.3750238678539,358709.313116466,0.0,1.0
2018-05-18,49.9,50.1,49.7,50.0,225921,33.866015617096,34.0017511506314,33.7302800835605,33.9338833838637,332884.093229704,0.0,1.0
2018-05-21,50.0,50.25,49.8,49.95,173051,33.9338833838637,34.103552800783,33.7981478503282,33.8999495004798,254982.605501452,0.0,1.0
2018-05-22,49.9,50.45,49.85,50.4,266002,33.866015617096,34.2392883343185,33.8320817337121,34.2053544509346,391941.583860233,0.0,1.0
2018-05-23,50.1,50.7,49.65,49.85,187722,34.0017511506314,34.4089577512378,33.6963462001766,33.8320817337121,276599.642128295,0.0,1.0
2018-05-24,50.25,50.75,49.6,50.1,197985,34.103552800783,34.4428916346216,33.6624123167928,34.0017511506314,291721.695628485,0.0,1.0
2018-05-25,50.05,50.3,49.7,50.15,145961,33.9678172672475,34.1374866841669,33.7302800835605,34.0356850340153,215066.749580167,0.0,1.0
2018-05-29,50.1,50.55,48.9,49.2,292190,34.0017511506314,34.3071561010862,33.1873379494187,33.3909412497219,430528.384704332,0.0,1.0
2018-05-30,51.3,51.4,50.2,50.2,209840,34.8161643518441,34.8840321186119,34.0696189173991,34.0696189173991,309189.487136305,0.0,1.0
2018-05-31,51.2,51.75,50.9,51.35,253288,34.7482965850764,35.1215693022989,34.5446932847732,34.850098235228,373208.095776689,0.0,1.0
2018-06-01,50.9,51.55,50.8,51.3,333331,34.5446932847732,34.9858337687635,34.4768255180055,34.8161643518441,491147.736068585,0.0,1.0
2018-06-04,51.23,52.0,51.1,51.15,322273,34.7686569151067,35.2912387192182,34.6804288183087,34.7143627016925,474854.287018102,0.0,1.0
2018-06-05,52.7,52.8,51.1,51.2,272936,35.7663130865923,35.83418085336,34.6804288183087,34.7482965850764,402158.51058442,0.0,1.0
2018-06-06,51.75,53.1,51.55,52.85,223425,35.1215693022989,36.0377841536632,34.9858337687635,35.8681147367439,329206.353237843,0.0,1.0
2018-06-07,52.0,52.3,51.51,52.0,315815,35.2912387192182,35.4948420195214,34.9586866620564,35.2912387192182,465338.72417057,0.0,1.0
2018-06-08,51.75,52.28,51.65,52.0,198305,35.1215693022989,35.4812684661679,35.0537015355312,35.2912387192182,292193.200755647,0.0,1.0
2018-06-11,52.35,52.85,52.0,52.85,247126,35.5287759029053,35.8681147367439,35.2912387192182,35.8681147367439,364128.675171781,0.0,1.0
2018-06-12,53.45,53.7,52.45,52.65,266877,36.2753213373503,36.4449907542696,35.596643669673,35.7323792032085,393230.855692316,0.0,1.0
2018-06-13,52.75,53.65,52.55,53.65,307968,35.8002469699762,36.4110568708857,35.6645114364407,36.4110568708857,453776.53438045,0.0,1.0
2018-06-14,53.4,53.5,52.85,53.1,211203,36.2413874539664,36.3092552207341,35.8681147367439,36.0377841536632,311197.80428731,0.0,1.0
2018-06-15,53.85,53.95,53.0,53.25,459469,36.5467924044212,36.6146601711889,35.9699163868955,36.1395858038148,677006.216474604,0.0,1.0
2018-06-18,54.5,54.6,52.78,53.75,276814,36.9879328884114,37.0558006551791,35.8206073000065,36.4789246376535,407872.563344211,0.0,1.0
2018-06-19,55.15,55.3,54.2,54.25,281205,37.4290733724016,37.5308750225532,36.7843295881082,36.8182634714921,414342.497760984,0.0,1.0
2018-06-20,55.25,55.45,54.9,55.45,262191,37.4969411391694,37.6326766727048,37.2594039554823,37.6326766727048,386326.252486442,0.0,1.0
2018-06-21,54.25,55.63,54.15,55.5,183096,36.8182634714921,37.7548386528867,36.7503957047244,37.6666105560887,269783.446133763,0.0,1.0
2018-06-22,54.7,55.0,54.25,54.6,345136,37.1236684219469,37.3272717222501,36.8182634714921,37.0558006551791,508541.854900285,0.0,1.0
2018-06-25,53.75,56.23,53.48,54.45,168545,36.4789246376535,38.1620452534931,36.2956816673806,36.9539990050276,248343.223929606,0.0,1.0
2018-06-26,53.6,54.05,53.4,53.8,205039,36.3771229875019,36.6825279379566,36.2413874539664,36.5128585210373,302115.436775357,0.0,1.0
2018-06-27,52.9,53.95,52.9,53.55,219256,35.9020486201278,36.6146601711889,35.9020486201278,36.343189104118,323063.525503039,0.0,1.0
2018-06-28,53.8,56.13,52.85,53.0,239606,36.5128585210373,38.0941774867254,35.8681147367439,35.9699163868955,353048.304683481,0.0,1.0
2018-06-29,53.4,54.0,53.33,53.85,210905,36.2413874539664,36.6485940545728,36.193880017229,36.5467924044212,310758.71513764,0.0,1.0
2018-07-02,53.9,53.93,52.4,53.0,370160,36.580726287805,36.6010866178354,35.5627097862891,35.9699163868955,545413.555844333,0.0,1.0
2018-07-03,54.7,57.65,53.8,54.0,109240,37.1236684219469,39.1257675415948,36.5128585210373,36.6485940545728,160960.062784836,0.0,1.0
2018-07-05,55.4,55.65,54.55,54.95,189988,37.598742789321,37.7684122062403,37.0218667717953,37.2933378388662,279938.487810009,0.0,1.0
2018-07-06,56.15,56.25,55.45,55.65,180631,38.1077510400789,38.1756188068466,37.6326766727048,37.7684122062403,266151.383201096,0.0,1.0
2018-07-09,55.75,56.7,55.5,56.25,258270,37.836279973008,38.4810237573014,37.6666105560887,38.1756188068466,380548.841225189,0.0,1.0
2018-07-10,54.9,56.13,54.7,55.7,221390,37.2594039554823,38.0941774867254,37.1236684219469,37.8023460896241,326207.875319799,0.0,1.0
2018-07-11,52.0,54.4,51.45,54.4,382091,35.2912387192182,36.9200651216437,34.9179660019957,36.9200651216437,562993.329819854,0.0,1.0
2018-07-12,53.75,53.8,51.95,52.3,210703,36.4789246376535,36.5128585210373,35.2573048358344,35.4948420195214,310461.077526119,0.0,1.0
2018-07-13,54.2,55.63,53.8,53.8,179311,36.7843295881082,37.7548386528867,36.5128585210373,36.5128585210373,264206.424551554,0.0,1.0
2018-07-16,54.1,54.2,53.65,54.2,153718,36.7164618213405,36.7843295881082,36.4110568708857,36.7843295881082,226496.328553272,0.0,1.0
2018-07-17,54.3,54.85,53.85,53.85,153495,36.852197354876,37.2254700720985,36.5467924044212,36.5467924044212,226167.748417781,0.0,1.0
2018-07-18,52.6,53.95,52.55,53.9,228273,35.6984453198246,36.6146601711889,35.6645114364407,36.580726287805,336349.655914343,0.0,1.0
2018-07-19,52.75,53.15,52.2,52.75,213802,35.8002469699762,36.0717180370471,35.4269742527537,35.8002469699762,315027.309991976,0.0,1.0
2018-07-20,52.5,53.25,52.35,52.8,133587,35.6305775530569,36.1395858038148,35.5287759029053,35.83418085336,196834.235694232,0.0,1.0
2018-07-23,52.65,52.85,52.0,52.7,174547,35.7323792032085,35.8681147367439,35.2912387192182,35.7663130865923,257186.891970933,0.0,1.0
2018-07-24,52.15,53.05,51.8,53.05,192957,35.3930403693698,36.0038502702794,35.1555031856828,36.0038502702794,284313.171317957,0.0,1.0
2018-07-25,52.5,52.65,51.65,52.15,186599,35.6305775530569,35.7323792032085,35.0537015355312,35.3930403693698,274944.953822662,0.0,1.0
2018-07-26,52.85,53.4,52.13,52.6,272348,35.8681147367439,36.2413874539664,35.3794668160163,35.6984453198246,401292.11991326,0.0,1.0
2018-07-27,52.2,53.1,51.9,53.0,160820,35.4269742527537,36.0377841536632,35.2233709524505,35.9699163868955,236960.795469217,0.0,1.0
2018-07-30,51.95,52.9,51.7,52.5,269019,35.2573048358344,35.9020486201278,35.087635418915,35.6305775530569,396386.993137255,0.0,1.0
2018-07-31,51.95,52.75,51.75,52.3,302613,35.2573048358344,35.8002469699762,35.1215693022989,35.4948420195214,445886.190768103,0.0,1.0
2018-08-01,52.45,52.65,51.55,51.95,491379,35.596643669673,35.7323792032085,34.9858337687635,35.2573048358344,724024.118373764,0.0,1.0
2018-08-02,51.1,52.05,46.9,51.4,322602,34.6804288183087,35.3251726026021,31.8299826140641,34.8840321186119,475339.053226965,0.0,1.0
2018-08-03,50.48,51.7,50.45,50.85,138375,34.2596486643488,35.087635418915,34.2392883343185,34.5107594013894,203889.131159389,0.0,1.0
2018-08-06,50.25,50.85,49.15,50.55,337708,34.103552800783,34.5107594013894,33.357007366338,34.3071561010862,497597.042136043,0.0,1.0
2018-08-07,50.1,50.55,49.8,50.5,255072,34.0017511506314,34.3071561010862,33.7981478503282,34.2732222177023,375836.736860616,0.0,1.0
2018-08-08,49.8,50.2,49.7,50.05,193160,33.7981478503282,34.0696189173991,33.7302800835605,33.9678172672475,284612.282383,0.0,1.0
2018-08-09,50.0,50.85,49.78,50.0,169151,33.9338833838637,34.5107594013894,33.7845742969747,33.9338833838637,249236.136764169,0.0,1.0
2018-08-10,50.65,50.9,49.65,49.85,238394,34.3750238678539,34.5446932847732,33.6963462001766,33.8320817337121,351262.479014356,0.0,1.0
2018-08-13,51.05,51.5,50.5,50.5,187244,34.6464949349248,34.9518998853796,34.2732222177023,34.2732222177023,275895.331344598,0.0,1.0
2018-08-14,52.25,52.6,51.2,51.2,154784,35.4609081361375,35.6984453198246,34.7482965850764,34.7482965850764,228067.03000813,0.0,1.0
2018-08-15,52.3,52.7,51.7,52.2,273382,35.4948420195214,35.7663130865923,35.087635418915,35.4269742527537,402815.670855401,0.0,1.0
2018-08-16,53.15,54.1,52.1,52.1,202977,36.4382039775928,37.0894983102121,35.7183523468031,35.7183523468031,296069.135477536,0.54,1.0
2018-08-17,52.7,53.1,52.1,52.85,190260,36.1296961358258,36.4039253285076,35.7183523468031,36.2325320830815,277519.688023549,0.0,1.0
2018-08-20,52.65,53.2,52.25,53.0,118268,36.0954174867406,36.4724826266781,35.8211882940588,36.3353680303372,172509.715458683,0.0,1.0
2018-08-21,53.0,53.6,52.7,53.0,175320,36.3353680303372,36.7467118193598,36.1296961358258,36.3353680303372,255727.697384046,0.0,1.0
2018-08-22,52.85,53.05,52.05,52.95,150591,36.2325320830815,36.3696466794224,35.6840736977179,36.3010893812519,219657.13938376,0.0,1.0
2018-08-23,52.4,52.85,52.35,52.8,109386,35.9240242413145,36.2325320830815,35.8897455922292,36.1982534339963,159554.129055734,0.0,1.0
2018-08-24,53.65,53.85,52.21,52.7,165862,36.7809904684451,36.918105064786,35.7937653747906,36.1296961358258,241931.937848007,0.0,1.0
2018-08-27,54.25,54.58,53.35,53.65,219040,37.1923342574677,37.4185733414302,36.5753185739337,36.7809904684451,319499.17199978,0.0,1.0
2018-08-28,54.45,54.65,53.95,54.2,151330,37.3294488538086,37.4665634501495,36.9866623629564,37.1580556083825,220735.069844443,0.0,1.0
2018-08-29,54.5,54.56,53.6,54.5,252000,37.3637275028939,37.4048618817961,36.7467118193598,37.3637275028939,367575.745726555,0.0,1.0
2018-08-30,54.35,54.7,53.98,54.55,202427,37.2608915556382,37.5008420992348,37.0072295524075,37.3980061519791,295266.886826148,0.0,1.0
2018-08-31,54.7,54.83,54.0,54.4,236833,37.5008420992348,37.5899665868563,37.0209410120416,37.2951702047234,345452.645189115,0.0,1.0
2018-09-04,53.8,54.5,53.5,54.5,311315,36.8838264157007,37.3637275028939,36.6781545211894,37.3637275028939,454094.616193899,0.0,1.0
2018-09-05,54.65,54.9,53.45,53.55,137323,37.4665634501495,37.6379566955757,36.6438758721042,36.7124331702746,200303.984644475,0.0,1.0
2018-09-06,54.95,55.25,54.63,54.75,220941,37.6722353446609,37.8779072391722,37.4528519905154,37.53512074832,322272.035065757,0.0,1.0
2018-09-07,54.95,55.2,54.5,54.8,198705,37.6722353446609,37.843628590087,37.3637275028939,37.5693993974052,289837.851407123,0.0,1.0
2018-09-10,55.0,55.15,54.5,54.9,150330,37.7065139937461,37.8093499410018,37.3637275028939,37.6379566955757,219276.435932829,0.0,1.0
2018-09-11,54.9,55.85,54.7,54.95,184183,37.6379566955757,38.2892510281949,37.5008420992348,37.6722353446609,268655.569742674,0.0,1.0
2018-09-12,54.88,55.2,54.3,55.1,173820,37.6242452359416,37.843628590087,37.226612906553,37.7750712919166,253539.746516626,0.0,1.0
2018-09-13,55.0,55.43,54.65,55.25,177637,37.7065139937461,38.001310375879,37.4665634501495,37.8779072391722,259107.352157254,0.0,1.0
2018-09-14,54.95,55.4,54.33,55.15,205656,37.6722353446609,37.9807431864279,37.2471800960041,37.8093499410018,299976.815726747,0.0,1.0
2018-09-17,55.55,55.7,54.45,55.05,409276,38.0835791336836,38.1864150809392,37.3294488538086,37.7407926428313,596983.85280945,0.0,1.0
2018-09-18,56.1,56.25,55.4,55.45,287674,38.460644273621,38.5634802208767,37.9807431864279,38.0150218355131,419611.051889448,0.0,1.0
2018-09-19,55.45,56.45,55.35,56.2,173471,38.0150218355131,38.7005948172176,37.9464645373427,38.5292015717915,253030.683281473,0.0,1.0
2018-09-20,55.45,55.88,54.2,55.3,168906,38.0150218355131,38.309818217646,37.1580556083825,37.9121858882574,246372.019474958,0.0,1.0
2018-09-21,54.8,56.05,54.45,55.45,486835,37.5693993974052,38.4263656245358,37.3294488538086,38.0150218355131,710114.040360267,0.0,1.0
2018-09-24,55.45,55.53,54.5,54.9,147836,38.0150218355131,38.0698676740495,37.3637275028939,37.6379566955757,215638.602957266,0.0,1.0
2018-09-25,55.95,56.2,55.25,55.6,206455,38.3578083263654,38.5292015717915,37.8779072391722,38.1178577827688,301142.264222126,0.0,1.0
2018-09-26,55.5,56.55,55.45,56.2,244247,38.0493004845983,38.769152115388,38.0150218355131,38.5292015717915,356266.957009817,0.0,1.0
2018-09-27,56.1,56.5,55.31,55.65,153366,38.460644273621,38.7348734663028,37.9190416180745,38.152136431854,223704.848488488,0.0,1.0
2018-09-28,55.8,56.15,55.15,55.9,320605,38.2549723791097,38.4949229227063,37.8093499410018,38.3235296772801,467645.325232786,0.0,1.0
2018-10-01,55.39,56.0,55.23,55.8,253299,37.9738874566108,38.3920869754506,37.8641957795381,38.2549723791097,369470.511177741,0.0,1.0
2018-10-02,55.76,56.34,55.11,55.16,373624,38.2275494598415,38.6251817892301,37.7819270217336,37.8162056708188,544980.636592612,0.0,1.0
2018-10-03,56.03,56.97,55.51,56.14,366897,38.4126541649017,39.0570927677039,38.0561562144154,38.4880671928892,535168.40626919,0.0,1.0
2018-10-04,55.45,56.28,55.03,56.03,258196,38.0150218355131,38.5840474103278,37.7270811831972,38.4126541649017,376613.441442911,0.0,1.0
2018-10-05,55.03,55.95,55.0,55.61,387738,37.7270811831972,38.3578083263654,37.7065139937461,38.1247135125858,565567.795621123,0.0,1.0
2018-10-08,52.61,54.66,50.72,54.0,623900,36.0679945674724,37.4734191799666,34.7722616320509,37.0209410120416,910041.697455546,0.0,1.0
2018-10-09,51.59,53.13,51.5,52.44,333381,35.3687101261338,36.4244925179587,35.3070085577804,35.9514471605826,486280.832087559,0.0,1.0
2018-10-10,50.48,52.43,50.41,51.57,368891,34.6077241164419,35.9445914307656,34.5597340077226,35.3549986664998,538076.922288946,0.0,1.0
2018-10-11,48.83,51.06,48.71,50.43,449706,33.4765286966295,35.0053564458305,33.394259938825,34.5734454673567,655956.421855976,0.0,1.0
2018-10-12,48.71,49.62,48.17,49.57,291709,33.394259938825,34.018131352176,33.0240505287045,33.9838527030908,425496.639722807,0.0,1.0
2018-10-15,49.96,50.79,48.35,48.57,387811,34.2512261659556,34.8202517407703,33.1474536654113,33.2982797213863,565674.27589667,0.0,1.0
2018-10-16,51.17,51.47,49.61,49.95,180280,35.080769473818,35.2864413683293,34.011275622359,34.2443704361385,262962.521585648,0.0,1.0
2018-10-17,51.99,52.02,50.66,51.23,251422,35.6429393188156,35.6635065082668,34.7311272531487,35.1219038527202,366732.655325643,0.0,1.0
2018-10-18,51.69,52.07,50.88,52.0,242643,35.4372674243043,35.697785157352,34.8819533091237,35.6497950486327,353927.308215589,0.0,1.0
2018-10-19,52.32,52.49,51.31,51.6,225464,35.8691784027781,35.9857258096679,35.1767496912566,35.3755658559509,328869.436247984,0.0,1.0
2018-10-22,52.57,53.64,52.13,52.34,285883,36.0405716482042,36.774134738628,35.7389195362543,35.8828898624122,416998.638553749,0.0,1.0
2018-10-23,51.98,52.6,50.62,51.77,269443,35.6360835889986,36.0611388376554,34.7037043338805,35.4921132628407,393018.697046826,0.0,1.0
2018-10-24,51.11,52.73,51.11,51.99,385233,35.0396350949157,36.1502633252769,35.0396350949157,35.6429393188156,561913.917672531,0.0,1.0
2018-10-25,51.78,52.3,50.98,51.39,331999,35.4989689926577,35.855466943144,34.9505106072941,35.2315955297929,484265.000021708,0.0,1.0
2018-10-26,50.65,51.37,49.45,51.18,340666,34.7242715233316,35.2178840701589,33.9015839452863,35.087625203635,496906.980133661,0.0,1.0
2018-10-29,51.23,52.65,50.61,51.2,224611,35.1219038527202,36.0954174867406,34.6968486040635,35.1013366632691,327625.221521378,0.0,1.0
2018-10-30,52.08,52.58,50.95,51.24,235394,35.704640887169,36.0474273780213,34.929943417843,35.1287595825373,343353.670990305,0.0,1.0
2018-10-31,51.98,53.23,51.81,52.47,353699,35.6360835889986,36.4930498161292,35.5195361821088,35.9720143500338,515917.355903717,0.0,1.0
2018-11-01,49.59,56.44,48.93,54.31,747345,33.9975641627249,38.6937390874005,33.5450859947999,37.23346863637,1090102.76067465,0.0,1.0
2018-11-02,49.98,51.28,49.89,49.94,374718,34.2649376255896,35.1561825018055,34.2032360572362,34.2375147063215,546576.382091918,0.0,1.0
2018-11-05,50.76,50.98,49.58,50.39,766078,34.7996845513191,34.9505106072941,33.9907084329079,34.5460225480885,1117427.3497409,0.0,1.0
2018-11-06,51.14,52.09,50.72,50.82,278345,35.0602022843668,35.7114966169861,34.7722616320509,34.8408189302214,406003.456128008,0.0,1.0
2018-11-07,51.71,52.38,50.83,51.55,330651,35.4509788839384,35.9103127816804,34.8476746600384,35.3412872068657,482298.761508853,0.0,1.0
2018-11-08,51.25,51.32,49.69,51.32,288851,35.1356153123543,35.1836054210736,34.0661214608953,35.1836054210736,421327.864003417,0.0,1.0
2018-11-09,50.05,50.7,48.91,50.7,273093,34.3129277343089,34.7585501724169,33.5313745351659,34.7585501724169,398342.710824215,0.0,1.0
2018-11-12,49.02,50.06,48.86,50.01,306044,33.6067875631533,34.319783464126,33.4970958860806,34.2855048150408,446406.156845785,0.0,1.0
2018-11-13,48.86,49.71,48.65,49.03,229851,33.4970958860806,34.0798329205294,33.3531255599227,33.6136432929704,335268.463218232,0.0,1.0
2018-11-14,49.3,49.98,48.77,49.1,284294,33.7987479980306,34.2649376255896,33.4353943177272,33.6616334016897,414680.869268195,0.0,1.0
2018-11-15,48.66,49.01,48.13,48.61,210698,33.7439021594942,33.9866141561203,33.3763668503177,33.7092290171191,303834.590070234,0.56,1.0
2018-11-16,50.05,50.24,48.11,48.5,359439,34.7078155175234,34.8395734585489,33.3624975933676,33.6329481038938,518324.811912095,0.0,1.0
2018-11-19,48.53,50.48,48.24,50.02,220626,33.6537519893189,35.0060045419496,33.452647763543,34.6870116320983,318151.146516983,0.0,1.0
2018-11-20,47.03,48.34,46.92,48.34,313074,32.6135577180644,33.5219940482933,32.5372768048391,33.5219940482933,451464.705178257,0.0,1.0
2018-11-21,47.94,48.44,46.97,47.14,301215,33.2446089092921,33.5913403330436,32.5719499472142,32.6898386312897,434363.572734461,0.0,1.0
2018-11-23,48.74,48.96,47.56,47.83,89863,33.7993791872945,33.9519410137451,32.981093027241,33.1683279960668,129585.889602566,0.0,1.0
2018-11-26,48.55,49.25,48.15,49.25,244115,33.6676212462689,34.153045239521,33.3902361072677,34.153045239521,352023.184629162,0.0,1.0
2018-11-27,48.73,49.24,48.08,48.36,216650,33.7924445588194,34.146110611046,33.3416937079425,33.5358633052433,312417.602154345,0.0,1.0
2018-11-28,49.15,49.7,48.32,49.06,323246,34.0836989547707,34.4651035208973,33.5081247913432,34.0212872984954,466133.118975228,0.0,1.0
2018-11-29,48.92,49.98,48.37,48.94,373207,33.924202499845,34.6592731181982,33.5427979337184,33.9380717567951,538178.795509885,0.0,1.0
2018-11-30,48.49,49.31,48.3,49.04,516064,33.6260134754187,34.1946530103712,33.4942555343932,34.0074180415454,744184.063873436,0.0,1.0
2018-12-03,49.88,50.34,48.07,48.9,386851,34.5899268334479,34.9089197432992,33.3347590794675,33.9103332428949,557853.966355921,0.0,1.0
2018-12-04,47.37,49.92,47.28,49.71,331258,32.8493350862154,34.617665347348,32.7869234299401,34.4720381493724,477686.729999741,0.0,1.0
2018-12-06,48.82,48.86,46.09,46.93,279645,33.8548562150947,33.8825947289948,31.9617026414116,32.5442114333141,403258.806159482,0.0,1.0
2018-12-07,47.59,48.98,47.36,48.64,229130,33.0018969126661,33.9658102706952,32.8424004577404,33.7300329025442,330414.240395222,0.0,1.0
2018-12-10,47.33,48.1,46.54,47.38,315486,32.8215965723153,33.3555629648926,32.273760922788,32.8562697146904,454942.901607503,0.0,1.0
2018-12-11,49.07,49.12,47.29,48.04,298025,34.0282219269705,34.0628950693456,32.7938580584152,33.3139551940424,429763.4704918,0.0,1.0
2018-12-12,48.5,49.66,48.41,49.32,285388,33.6329481038938,34.4373650069972,33.5705364476185,34.2015876388462,411540.43223459,0.0,1.0
2018-12-13,47.35,49.05,47.0,48.58,237824,32.8354658292654,34.0143526700204,32.5927538326393,33.688425131694,342951.321554372,0.0,1.0
2018-12-14,46.76,47.93,46.58,47.36,172689,32.4263227492386,33.2376742808171,32.3014994366881,32.8424004577404,249024.155543188,0.0,1.0
2018-12-17,45.38,46.71,45.18,46.57,244889,31.4693440196845,32.3916496068635,31.3306514501839,32.294564808213,353139.322289293,0.0,1.0
2018-12-18,45.61,47.87,45.58,46.58,469960,31.6288404746102,33.1960665099669,31.6080365891851,32.3014994366881,677700.329141268,0.0,1.0
2018-12-19,45.26,46.82,45.02,45.95,300398,31.3861284779842,32.4679305200888,31.2196973945835,31.8646178427612,433185.427426544,0.0,1.0
2018-12-20,45.39,46.85,44.64,45.26,430816,31.4762786481595,32.4887344055139,30.9561815125323,31.3861284779842,621253.181120361,0.0,1.0
2018-12-21,43.71,45.74,43.43,45.31,985880,30.3112610643546,31.7189906447856,30.1170914670537,31.4208016203593,1421676.73949654,0.0,1.0
2018-12-24,42.4,43.94,42.4,43.67,196942,29.4028247341257,30.4707575192802,29.4028247341257,30.2835225504544,283997.910932291,0.0,1.0
2018-12-26,44.96,45.02,42.44,42.81,315373,31.1780896237333,31.2196973945835,29.4305632480258,29.6871445016019,454779.951277277,0.0,1.0
2018-12-27,45.16,45.17,43.41,44.23,248691,31.3167821932339,31.3237168217089,30.1032222101037,30.6718617450561,358621.95198415,0.0,1.0
2018-12-28,45.32,46.01,43.41,45.2,595219,31.4277362488343,31.9062256136114,30.1032222101037,31.344520707134,858328.607139197,0.0,1.0
2018-12-31,45.21,46.36,44.61,45.6,195071,31.351455335609,32.1489376102374,30.9353776271072,31.6219058461352,281299.85723448,0.0,1.0
2019-01-02,45.0,45.34,43.96,44.67,423775,31.2058281376334,31.4416055057844,30.4846267762303,30.9769853979574,611099.789305134,0.0,1.0
2019-01-03,44.55,45.48,44.35,44.88,219401,30.8937698562571,31.5386903044348,30.7550772867565,31.122612595933,316384.649574268,0.0,1.0
2019-01-04,45.54,46.26,44.4,44.95,262803,31.580298075285,32.0795913254871,30.7897504291316,31.1711549952582,378971.99676422,0.0,1.0
2019-01-07,46.48,46.81,45.32,45.66,479608,32.2321531519378,32.4609958916138,31.4277362488343,31.6635136169853,691613.114858254,0.0,1.0
2019-01-08,48.12,48.21,46.63,46.79,388329,33.3694322218426,33.4318438781179,32.3361725790632,32.4471266346637,559985.298993744,0.0,1.0
2019-01-09,48.22,48.45,47.35,48.12,353497,33.4387785065929,33.5982749615186,32.8354658292654,33.3694322218426,509756.220211191,0.0,1.0
2019-01-10,48.6,48.76,47.48,48.13,233802,33.7022943886441,33.8132484442445,32.9256159994407,33.3763668503177,337151.443428987,0.0,1.0
2019-01-11,48.18,48.66,47.66,48.55,278067,33.4110399926928,33.7439021594942,33.0504393119913,33.6676212462689,400983.269689602,0.0,1.0
2019-01-14,47.67,48.49,47.5,48.05,176611,33.0573739404663,33.6260134754187,32.9394852563908,33.3208898225174,254679.829836515,0.0,1.0
2019-01-15,47.99,48.29,47.68,47.68,194655,33.2792820516673,33.4873209059181,33.0643085689413,33.0643085689413,280699.969293117,0.0,1.0
2019-01-16,48.01,48.62,47.91,47.93,177530,33.2931513086173,33.7161636455941,33.223805023867,33.2376742808171,256005.063053131,0.0,1.0
2019-01-17,47.86,48.54,47.14,47.78,281021,33.1891318814919,33.6606866177939,32.6898386312897,33.1336548536916,405243.050888604,0.0,1.0
2019-01-18,48.68,48.7,47.93,47.93,263203,33.7577714164443,33.7716406733944,33.2376742808171,33.2376742808171,379548.812092453,0.0,1.0
2019-01-22,47.98,48.84,47.5,48.69,235561,33.2723474231922,33.8687254720448,32.9394852563908,33.7647060449193,339687.988834893,0.0,1.0
2019-01-23,47.33,48.53,46.88,48.0,269955,32.8215965723153,33.6537519893189,32.509538290939,33.2862166801423,389285.454833031,0.0,1.0
2019-01-24,47.79,48.18,46.42,47.34,147088,33.1405894821667,33.4110399926928,32.1905453810876,32.8285312007903,212106.532497938,0.0,1.0
2019-01-25,48.15,48.83,48.0,48.0,217695,33.3902361072677,33.8617908435697,33.2862166801423,33.2862166801423,313924.532199354,0.0,1.0
2019-01-28,47.62,48.34,47.62,48.0,146826,33.0227007980912,33.5219940482933,33.0227007980912,33.2862166801423,211728.718457945,0.0,1.0
2019-01-29,46.66,48.21,46.64,47.66,202410,32.3569764644883,33.4318438781179,32.3431072075383,33.0504393119913,291882.97646924,0.0,1.0
2019-01-30,47.29,47.56,45.97,46.97,219233,32.7938580584152,32.981093027241,31.8784870997113,32.5719499472142,316142.387136411,0.0,1.0
2019-01-31,48.45,48.48,47.04,47.4,249790,33.5982749615186,33.6190788469437,32.6204923465394,32.8701389716405,360206.752098471,0.0,1.0
2019-02-01,49.87,49.98,48.36,48.36,247149,34.5829922049728,34.6592731181982,33.5358633052433,33.5358633052433,356398.328893811,0.0,1.0
2019-02-04,49.23,50.13,48.62,49.94,194381,34.1391759825709,34.7632925453236,33.7161636455941,34.631534604298,280304.850793278,0.0,1.0
2019-02-05,49.24,49.42,48.86,49.15,161261,34.146110611046,34.2709339235965,33.8825947289948,34.0836989547707,232544.541615563,0.0,1.0
2019-02-06,48.75,49.33,48.43,49.33,106115,33.8063138157695,34.2085222673212,33.5844057045686,34.2085222673212,153021.896388683,0.0,1.0
2019-02-07,48.75,48.97,48.06,48.42,107036,33.8063138157695,33.9588756422202,33.3278244509925,33.5774710760935,154350.013681941,0.0,1.0
2019-02-08,48.67,49.01,48.41,48.6,144087,33.7508367879693,33.9866141561203,33.5705364476185,33.7022943886441,207778.975497868,0.0,1.0
2019-02-11,48.73,48.96,48.52,48.78,177632,33.7924445588194,33.9519410137451,33.6468173608438,33.8271177011946,256152.150961831,0.0,1.0
2019-02-12,48.86,49.04,48.43,48.85,174275,33.8825947289948,34.0074180415454,33.5844057045686,33.8756601005198,251311.228319633,0.0,1.0
2019-02-13,48.75,49.13,48.48,48.85,191332,33.8063138157695,34.0698296978206,33.6190788469437,33.8756601005198,275908.07595382,0.0,1.0
2019-02-14,48.81,49.01,48.42,48.59,330610,33.8479215866197,33.9866141561203,33.5774710760935,33.695359760169,476752.289168003,0.0,1.0
2019-02-15,48.79,49.64,48.41,49.03,743567,33.8340523296696,34.4234957500471,33.5705364476185,34.0004834130703,1072252.10792107,0.0,1.0
2019-02-19,50.28,50.58,48.74,48.8,574927,34.867311972449,35.0753508266999,33.7993791872945,33.8409869581447,829066.765537923,0.0,1.0
2019-02-20,50.0,50.53,49.29,50.34,365942,34.6731423751482,35.0406776843248,34.1807837534211,34.9089197432992,527702.387110848,0.0,1.0
2019-02-21,49.07,50.22,48.05,48.06,503155,34.0282219269705,34.8257042015989,33.3208898225174,33.3278244509925,725568.791193026,0.0,1.0
2019-02-22,50.82,50.97,49.1,49.28,303956,35.2417819101006,35.3458013372261,34.0490258123955,34.1738491249461,438316.19977118,0.0,1.0
2019-02-25,50.15,50.91,50.07,50.85,515715,34.7771618022737,35.3041935663759,34.7216847744734,35.2625857955257,743680.79249955,0.0,1.0
2019-02-26,48.41,50.51,48.27,50.04,305074,33.5705364476185,35.0268084273747,33.4734516489681,34.7008808890483,439928.398613591,0.0,1.0
2019-02-27,49.38,49.38,48.35,48.38,279784,34.2431954096964,34.2431954096964,33.5289286767683,33.5497325621934,403459.249486042,0.0,1.0
2019-02-28,48.71,49.25,48.58,49.19,339063,33.7785753018694,34.153045239521,33.688425131694,34.1114374686708,488941.839091892,0.0,1.0
2019-03-01,49.26,49.47,48.5,48.96,299406,34.159979867996,34.3056070659716,33.6329481038938,33.9519410137451,431754.925412526,0.0,1.0
2019-03-04,48.4,49.76,48.15,49.22,294288,33.5636018191435,34.5067112917475,33.3902361072677,34.1322413540959,424374.573287781,0.0,1.0
2019-03-05,48.82,49.18,48.29,48.29,142147,33.8548562150947,34.1045028401958,33.4873209059181,33.4873209059181,204981.421155936,0.0,1.0
2019-03-06,48.37,49.06,48.14,48.95,219929,33.5427979337184,34.0212872984954,33.3833014787927,33.9450063852701,317146.045807537,0.0,1.0
2019-03-07,48.52,49.2,48.04,48.04,184576,34.0490258123955,34.5262174354876,33.7121846666835,33.7121846666835,263021.549260881,0.58,1.0
2019-03-08,48.76,49.03,48.22,48.22,137196,34.2174463852516,34.4069195297146,33.8385000963255,33.8385000963255,195504.856928289,0.0,1.0
2019-03-11,49.62,49.7,48.86,48.86,144783,34.8209534379857,34.8770936289377,34.2876216239416,34.2876216239416,206316.362726672,0.0,1.0
2019-03-12,50.13,50.62,49.79,49.82,303978,35.1788471553048,35.5227058248859,34.9402513437587,34.9613039153657,433169.883956874,0.0,1.0
2019-03-13,51.15,51.17,50.12,50.29,186831,35.8946345899429,35.908669637681,35.1718296314358,35.2911275372088,266234.933414744,0.0,1.0
2019-03-14,51.03,51.18,50.56,51.13,146410,35.8104243035149,35.91568716155,35.4806006816719,35.8805995422049,208634.844331254,0.0,1.0
2019-03-15,51.23,51.78,50.6525,51.0,432147,35.950774780895,36.33673859369,35.5455127774601,35.7893717319079,615811.229241298,0.0,1.0
2019-03-18,51.62,51.66,50.77,51.35,210058,36.224458211786,36.252528307262,35.6279686829209,36.034985067323,299333.502701555,0.0,1.0
2019-03-19,51.56,51.995,50.81,51.81,245557,36.182353068572,36.4876153568736,35.6560387783969,36.3577911652971,349919.721804862,0.0,1.0
2019-03-20,51.46,52.03,50.76,51.65,357475,36.112177829882,36.5121766904151,35.6209511590519,36.245510783393,509403.326120587,0.0,1.0
2019-03-21,52.82,53.71,51.32,51.32,381314,37.0665610760662,37.6911207004073,36.013932495716,36.013932495716,543373.997891728,0.0,1.0
2019-03-22,51.97,53.02,51.53,52.68,272769,36.4700715472011,37.2069115534462,36.161300496965,36.9683157419002,388696.932268232,0.0,1.0
2019-03-25,52.66,52.78,51.73,51.96,165202,36.9542806941622,37.0384909805902,36.301650974345,36.4630540233321,235413.520614793,0.0,1.0
2019-03-26,53.62,53.74,52.5,52.56,281801,37.6279629855863,37.7121732720143,36.8420003122582,36.8841054554722,401567.568932394,0.0,1.0
2019-03-27,53.66,53.84,53.19,53.45,151821,37.6560330810623,37.7823485107044,37.3262094592193,37.5086650798133,216345.541296465,0.0,1.0
2019-03-28,54.15,54.59,53.61,53.78,278364,37.9998917506434,38.3086628008795,37.6209454617173,37.7402433674904,396669.829980365,0.0,1.0
2019-03-29,54.25,54.52,53.49,54.31,324825,38.0700669893334,38.2595401337965,37.5367351752893,38.1121721325474,462876.943582404,0.0,1.0
2019-04-01,53.99,54.78,53.34,54.6,238257,37.8876113687394,38.4419957543905,37.4314723172543,38.3156803247485,339517.192171516,0.0,1.0
2019-04-02,53.92,54.18,53.21,53.98,207275,37.8384887016564,38.0209443222504,37.3402445069573,37.8805938448704,295367.716404349,0.0,1.0
2019-04-03,54.95,55.04,54.19,54.27,364930,38.5612936601635,38.6244513749846,38.0279618461194,38.0841020370714,520026.731383134,0.0,1.0
2019-04-04,55.96,56.01,54.85,55.2,230070,39.2700635709327,39.3051511902777,38.4911184214735,38.7367317568886,327850.683937516,0.0,1.0
2019-04-05,55.89,56.53,55.42,56.08,416735,39.2209409038497,39.6700624314658,38.8911172820066,39.3542738573607,593849.066678404,0.0,1.0
2019-04-08,55.84,55.95,55.08,55.75,143772,39.1858532845047,39.2630460470637,38.6525214704606,39.1226955696837,204875.683622656,0.0,1.0
2019-04-09,55.52,56.22,55.44,55.79,232225,38.9612925206966,39.4525191915267,38.9051523297446,39.1507656651597,330921.567685442,0.0,1.0
2019-04-10,56.27,56.45,55.23,55.59,170961,39.4876068108717,39.6139222405138,38.7577843284956,39.0104151877796,243620.118992662,0.0,1.0
2019-04-11,56.34,56.71,55.87,56.34,135355,39.5367294779548,39.7963778611078,39.2069058561117,39.5367294779548,192881.424455002,0.0,1.0
2019-04-12,57.44,57.45,56.04,56.67,297832,40.3086571035449,40.3156746274139,39.3262037618847,39.7683077656318,424411.809008033,0.0,1.0
2019-04-15,56.87,57.92,56.76,57.5,124384,39.9086582430118,40.645498249257,39.8314654804528,40.3507622467589,177247.704919737,0.0,1.0
2019-04-16,56.96,57.2208,56.37,57.01,126519,39.9718159578329,40.1548329803364,39.5577820495618,40.0069035771779,180290.088586476,0.0,1.0
2019-04-17,56.62,57.27,56.22,57.12,167322,39.7332201462868,40.1893591977719,39.4525191915267,40.0840963397369,238434.529220641,0.0,1.0
2019-04-18,56.44,56.61,55.83,56.51,186869,39.6069047166448,39.7262026224178,39.1788357606357,39.6560273837278,266289.083568999,0.0,1.0
2019-04-22,56.55,56.8,55.91,56.41,142104,39.6840974792038,39.8595355759288,39.2349759515877,39.5858521450378,202498.776851639,0.0,1.0
2019-04-23,56.29,56.75,56.12,56.7,210689,39.5016418586097,39.8244479565838,39.3823439528367,39.7893603372388,300232.680263013,0.0,1.0
2019-04-24,56.04,56.89,55.52,56.29,158106,39.3262037618847,39.9226932907498,38.9612925206966,39.5016418586097,225301.691809557,0.0,1.0
2019-04-25,55.17,56.07,54.7,56.07,229327,38.7156791852816,39.3472563334917,38.3858555634385,39.3472563334917,326791.905921409,0.0,1.0
2019-04-26,55.27,55.54,54.96,55.36,258923,38.7858544239716,38.9753275684346,38.5683111840325,38.8490121387926,368966.3260623,0.0,1.0
2019-04-29,55.09,55.73,54.75,55.37,306770,38.6595389943296,39.1086605219457,38.4209431827835,38.8560296626616,437148.495290614,0.0,1.0
2019-04-30,55.23,55.48,54.4,55.21,276286,38.7577843284956,38.9332224252206,38.1753298473685,38.7437492807576,393708.67154501,0.0,1.0
2019-05-01,55.2,56.32,55.0,55.41,437332,38.7367317568886,39.5226944302168,38.5963812795085,38.8840997581376,623199.875289092,0.0,1.0
2019-05-02,54.94,57.12,53.87,57.12,394914,38.5542761362945,40.0840963397369,37.8034010823114,40.0840963397369,562754.053099058,0.0,1.0
2019-05-03,56.49,56.53,53.91,54.12,283706,39.6419923359898,39.6700624314658,37.8314711777874,37.9788391790364,404282.201665479,0.0,1.0
2019-05-06,57.05,57.44,55.74,55.74,270015,40.0349736726539,40.3086571035449,39.1156780458147,39.1156780458147,384772.471088748,0.0,1.0
2019-05-07,56.62,57.44,56.02,56.72,214325,39.7332201462868,40.3086571035449,39.3121687141467,39.8033953849768,305413.995022854,0.0,1.0
2019-05-08,57.17,58.05,56.4,56.4,253816,40.1191839590819,40.736726059554,39.5788346211688,39.5788346211688,361688.830331136,0.0,1.0
2019-05-09,58.02,58.1,55.97,57.16,321196,40.715673487947,40.771813678899,39.2770810948017,40.1121664352129,457705.603850977,0.0,1.0
2019-05-10,57.63,57.81,56.5,57.19,186833,40.441990057056,40.568305486698,39.6490098598588,40.1332190068199,266237.783422862,0.0,1.0
2019-05-13,55.88,57.37,55.81,56.79,235281,39.2139233799807,40.2595344364619,39.1648007128977,39.8525180520598,335276.380090853,0.0,1.0
2019-05-14,57.48,57.82,56.09,56.09,191838,40.3367271990209,40.575323010567,39.3612913812297,39.3612913812297,273369.928739971,0.0,1.0
2019-05-15,57.62,57.91,56.89,57.18,180300,40.434972533187,40.638480725388,39.9226932907498,40.1262014829509,256928.231903047,0.0,1.0
2019-05-16,58.51,58.63,56.9,57.26,324284,41.4805835896682,41.5656574237266,40.3391763160506,40.5943978182259,457415.378426014,0.6,1.0
2019-05-17,57.09,58.36,57.09,58.29,229897,40.4738765533098,41.3742412970951,40.4738765533098,41.3246148938944,324278.790362785,0.0,1.0
2019-05-20,56.15,56.92,55.99,56.92,299057,39.8074648531852,40.3533552883937,39.6940330744406,40.3533552883937,421831.699454641,0.0,1.0
2019-05-21,57.98,58.5,56.56,56.56,346513,41.1048408225767,41.4734941034966,40.0981337862183,40.0981337862183,488770.26009465,0.0,1.0
2019-05-22,58.55,58.72,57.77,57.77,147256,41.5089415343543,41.6294627992705,40.9559616129744,40.9559616129744,207710.398803213,0.0,1.0
2019-05-23,57.16,58.01,56.86,57.88,198772,40.5235029565106,41.1261092810913,40.3108183713644,41.0339459608613,280375.749653069,0.0,1.0
2019-05-24,57.78,58.17,57.21,57.6,239001,40.9630510991459,41.2395410598359,40.5589503873683,40.8354403480582,337120.341611661,0.0,1.0
2019-05-28,57.17,58.28,57.12,57.86,214339,40.5305924426821,41.3175254077228,40.4951450118244,41.0197669885182,302333.6174355,0.0,1.0
2019-05-29,56.99,57.53,56.73,57.07,318680,40.4029816915944,40.7858139448575,40.2186550511344,40.4596975809667,449510.715289075,0.0,1.0
2019-05-30,57.69,57.79,57.08,57.11,166791,40.8992457236021,40.9701405853175,40.4667870671383,40.4880555256529,235265.287165119,0.0,1.0
2019-05-31,58.5,58.79,57.09,57.52,372799,41.4734941034966,41.6790892024712,40.4738765533098,40.7787244586859,525847.700354751,0.0,1.0
2019-06-03,56.4,58.85,56.17,58.65,409618,39.9847020074737,41.7216261195005,39.8216438255283,41.5798363960697,577782.352752856,0.0,1.0
2019-06-04,58.44,58.53,56.72,57.04,239125,41.4309571864674,41.4947625620113,40.2115655649629,40.4384291224521,337295.24850477,0.0,1.0
2019-06-05,58.9,59.42,58.5,58.5,131175,41.7570735503582,42.1257268312781,41.4734941034966,41.4734941034966,185027.513738058,0.0,1.0
2019-06-06,59.44,59.52,58.35,58.62,142759,42.1399058036212,42.1966216929935,41.3671518109236,41.5585679375551,201367.202849106,0.0,1.0
2019-06-07,60.26,60.45,59.58,59.78,150317,42.7212436696873,42.8559439069465,42.2391586100227,42.3809483334535,212028.060091966,0.0,1.0
2019-06-10,61.04,61.43,60.445,60.59,256834,43.2742235910673,43.5507135517573,42.8523991638608,42.9551967133481,362274.491811705,0.0,1.0
2019-06-11,60.26,61.26,59.48,61.26,300736,42.7212436696873,43.4301922868411,42.1682637483074,43.4301922868411,424199.995208909,0.0,1.0
2019-06-12,60.64,61.06,59.89,60.25,155719,42.9906441442058,43.2884025634104,42.4589326813404,42.7141541835158,219647.794257874,0.0,1.0
2019-06-13,59.96,61.02,59.68,60.87,229711,42.5085590845412,43.2600446187242,42.3100534717381,43.1537023261511,324016.430023122,0.0,1.0
2019-06-14,59.49,60.57,59.32,59.8,252404,42.1753532344789,42.941017741005,42.0548319695628,42.3951273057966,356025.802001455,0.0,1.0
2019-06-17,58.64,59.83,58.48,59.44,261763,41.5727469098982,42.4163957643112,41.4593151311536,42.1399058036212,369227.040812771,0.0,1.0
2019-06-18,58.98,59.92,58.64,59.08,193776,41.8137894397305,42.480201139855,41.5727469098982,41.8846843014458,273328.694508145,0.0,1.0
2019-06-19,59.08,59.32,58.56,59.14,209302,41.8846843014458,42.0548319695628,41.5160310205259,41.9272212184751,295228.730172694,0.0,1.0
2019-06-20,59.09,59.57,58.6,59.57,261217,41.8917737876174,42.2320691238512,41.544388965212,42.2320691238512,368456.886267309,0.0,1.0
2019-06-21,59.86,61.0,58.5,58.71,542087,42.4376642228258,43.2458656463811,41.4734941034966,41.6223733130989,764635.10455287,0.0,1.0
2019-06-24,59.15,60.3,58.95,60.09,267781,41.9343107046466,42.7496016143735,41.7925209812159,42.6007224047712,377715.667286381,0.0,1.0
2019-06-25,58.67,59.24,58.39,59.07,251910,41.5940153684128,41.9981160801905,41.3955097556097,41.8775948152743,355328.995507942,0.0,1.0
2019-06-26,58.41,59.44,58.0,58.74,197221,41.4096887279528,42.1399058036212,41.1190197949198,41.6436417716136,278188.002949751,0.0,1.0
2019-06-27,59.38,59.72,58.58,58.58,149575,42.097368886592,42.3384114164243,41.530209992869,41.530209992869,210981.439812236,0.0,1.0
2019-06-28,59.36,59.82,59.04,59.54,426601,42.0831899142489,42.4093062781397,41.8563263567597,42.2108006653366,601737.54441143,0.0,1.0
2019-07-01,59.13,60.21,58.96,60.1,244529,41.9201317323035,42.6857962388296,41.7996104673874,42.6078118909427,344917.803749599,0.0,1.0
2019-07-02,59.29,60.14,58.85,59.1,212819,42.0335635110481,42.6361698356289,41.7216261195005,41.8988632737889,300189.597455459,0.0,1.0
2019-07-03,60.91,60.93,59.55,59.55,75601,43.1820602708373,43.1962392431804,42.2178901515081,42.2178901515081,106638.193757278,0.0,1.0
2019-07-05,61.66,61.83,60.59,60.71,239246,43.7137717337026,43.8342929986188,42.9551967133481,43.0402705474065,337465.923779497,0.0,1.0
2019-07-08,61.39,62.02,60.65,61.61,271756,43.5223556070711,43.968993235878,42.9977336303773,43.6783243028449,383322.561642079,0.0,1.0
2019-07-09,61.13,61.8,60.72,61.27,249647,43.3380289666111,43.8130245401042,43.0473600335781,43.4372817730126,352136.94470871,0.0,1.0
2019-07-10,61.43,62.23,61.04,61.45,260425,43.5507135517573,44.1178724454803,43.2742235910673,43.5648925241003,367339.739014551,0.0,1.0
2019-07-11,62.44,62.66,61.26,61.78,270485,44.2667516550826,44.4227203508564,43.4301922868411,43.7988455677611,381529.765987716,0.0,1.0
2019-07-12,62.93,63.03,62.02,62.37,199835,44.6141364774879,44.6850313392033,43.968993235878,44.2171252518818,281875.153099637,0.0,1.0
2019-07-15,62.26,63.05,61.85,62.76,110111,44.1391409039949,44.6992103115464,43.8484719709618,44.4936152125718,155315.910540967,0.0,1.0
2019-07-16,62.48,63.05,62.16,62.31,157677,44.2951095997687,44.6992103115464,44.0682460422795,44.1745883348526,222409.630521638,0.0,1.0
2019-07-17,62.04,63.06,61.92,62.51,169608,43.9831722082211,44.7062997977179,43.8980983741626,44.3163780582833,239238.776825497,0.0,1.0
2019-07-18,62.6,62.65,61.23,61.65,154348,44.3801834338272,44.4156308646849,43.4089238283265,43.7066822475311,217713.944657456,0.0,1.0
2019-07-19,62.58,63.39,62.13,62.45,338915,44.3660044614841,44.9402528413787,44.0469775837649,44.2738411412541,478052.981273368,0.0,1.0
2019-07-22,61.71,62.97,61.61,62.93,162330,43.7492191645603,44.6424944221741,43.6783243028449,44.6141364774879,228972.870631591,0.0,1.0
2019-07-23,62.29,62.59,61.39,62.04,128724,44.1604093625095,44.3730939476556,43.5223556070711,43.9831722082211,181570.281520242,0.0,1.0
2019-07-24,62.98,63.29,62.2,62.2,166413,44.6495839083456,44.8693579796633,44.0966039869657,44.0966039869657,234732.10324903,0.0,1.0
2019-07-25,62.47,63.4,62.32,62.99,161253,44.2880201135972,44.9473423275502,44.1816778210241,44.6566733945172,227453.719632575,0.0,1.0
2019-07-26,63.51,63.84,62.61,62.65,159611,45.0253266754371,45.2592797190979,44.3872729199987,44.4156308646849,225137.613838347,0.0,1.0
2019-07-29,63.72,63.9,62.84,63.59,294121,45.1742058850394,45.3018166361271,44.5503311019441,45.0820425648094,414869.27667735,0.0,1.0
2019-07-30,63.52,63.98,63.16,63.42,257974,45.0324161616087,45.3585325254994,44.7771946594333,44.9615212998933,363882.506796736,0.0,1.0
2019-07-31,63.01,64.24,62.64,63.59,264358,44.6708523668602,45.5428591659594,44.4085413785133,45.0820425648094,372887.390712907,0.0,1.0
2019-08-01,62.94,63.69,62.25,63.15,429173,44.6212259636595,45.1529374265248,44.1320514178234,44.7701051732618,605365.451903972,0.0,1.0
2019-08-02,63.57,63.79,62.3,62.61,166163,45.0678635924664,45.2238322882402,44.167498848681,44.3872729199987,234379.468383891,0.0,1.0
2019-08-05,61.88,62.68,61.42,62.66,462427,43.8697404294765,44.4368993231995,43.5436240655857,44.4227203508564,652271.531125206,0.0,1.0
2019-08-06,61.84,62.66,61.26,62.0,251720,43.8413824847903,44.4227203508564,43.4301922868411,43.9548142635349,355060.993010436,0.0,1.0
2019-08-07,61.88,62.57,60.78,61.22,316556,43.8697404294765,44.3589149753126,43.0898969506073,43.401834342155,446514.729474859,0.0,1.0
2019-08-08,56.7,59.9,55.97,59.37,585616,40.1973865926198,42.466022167512,39.6798541020976,42.0902794004204,826034.476731288,0.0,1.0
2019-08-09,56.45,57.65,56.39,56.45,328983,40.0201494383314,40.8708877789159,39.9776125213022,40.0201494383314,464043.503351153,0.0,1.0
2019-08-12,56.66,57.02,56.08,56.16,289109,40.1690286479337,40.424250150109,39.7578384499845,39.8145543393568,407799.652901058,0.0,1.0
2019-08-13,57.13,57.49,56.63,56.78,379660,40.502234497996,40.7574560001713,40.1477601894191,40.2541024819921,535525.411593605,0.0,1.0
2019-08-14,55.7,56.67,55.45,56.27,296050,39.488437975466,40.1761181341052,39.3112008211776,39.8925386872437,417590.207296758,0.0,1.0
2019-08-15,55.55,56.43,55.36,55.63,216472,39.382095682893,40.0059704659883,39.2473954456337,39.4388115722653,305342.298104859,0.0,1.0
2019-08-16,58.01,58.09,56.0,56.0,171201,41.1261092810913,41.1828251704636,39.7011225606122,39.7011225606122,241485.766186158,0.0,1.0
2019-08-19,58.91,59.0,58.05,58.54,210982,41.7641630365297,41.8279684120735,41.1544672257774,41.5018520481828,297598.436466423,0.0,1.0
2019-08-20,59.0,59.49,58.71,58.9,264263,41.8279684120735,42.1753532344789,41.6223733130989,41.7570735503582,372753.389464155,0.0,1.0
2019-08-21,60.22,60.42,59.15,59.37,216801,42.6928857250012,42.8346754484319,41.9343107046466,42.0902794004204,305806.365587381,0.0,1.0
2019-08-22,60.03,60.24,59.48,59.91,188724,42.9977336303773,43.148150489654,42.6037847132241,42.911781139362,263481.368980716,0.62,1.0
2019-08-23,58.07,60.13,57.9,60.06,214219,41.5938429437949,43.0693607062233,41.4720769148567,43.0192217531311,299075.450825969,0.0,1.0
2019-08-26,59.54,59.66,58.17,58.56,126161,42.6467609587317,42.732713449747,41.665470019641,41.9448156154405,176135.907420234,0.0,1.0
2019-08-27,59.09,59.94,58.78,59.87,154451,42.3244391174245,42.9332692621159,42.1023951823018,42.8831303090236,215632.144933557,0.0,1.0
2019-08-28,60.32,60.4,58.27,58.73,153929,43.2054521503308,43.2627538110076,41.737097095487,42.0665816443788,214903.370243492,0.0,1.0
2019-08-29,60.74,61.15,59.25,60.65,112827,43.5062858688842,43.7999568798529,42.4390424387782,43.4418215006227,157520.042061356,0.0,1.0
2019-08-30,60.89,61.51,60.74,60.98,198913,43.6137264826532,44.0578143528987,43.5062858688842,43.6781908509147,277706.436637954,0.0,1.0
2019-09-03,58.86,60.59,58.76,60.48,253722,42.1596968429786,43.3988452551151,42.0880697671326,43.3200554716845,354226.382974743,0.0,1.0
2019-09-04,59.54,59.83,59.01,59.47,135276,42.6467609587317,42.8544794786852,42.2671374567477,42.5966220056395,188861.542094463,0.0,1.0
2019-09-05,60.17,60.51,59.51,59.95,189504,43.0980115365618,43.3415435944383,42.6252728359779,42.9404319697005,264570.342655527,0.0,1.0
2019-09-06,59.96,60.86,59.96,60.19,116894,42.9475946772851,43.5922383598994,42.9475946772851,43.112336951731,163198.062491426,0.0,1.0
2019-09-09,58.78,60.08,58.7,59.97,162916,42.1023951823018,43.0335471683003,42.045093521625,42.9547573848697,227450.301545444,0.0,1.0
2019-09-10,58.99,59.47,57.7,58.75,212168,42.2528120415785,42.5966220056395,41.3288227631646,42.080907059548,296212.008509255,0.0,1.0
2019-09-11,59.07,60.43,58.68,59.31,254075,42.3101137022553,43.2842419337615,42.0307681064558,42.4820186842858,354719.213368599,0.0,1.0
2019-09-12,58.84,59.75,57.39,59.4,274248,42.1453714278094,42.7971778180084,41.1067788280419,42.5464830525473,382883.144063413,0.0,1.0
2019-09-13,57.77,59.19,56.98,58.87,386859,41.3789617162568,42.3960661932706,40.8131078170731,42.1668595505632,540101.624184052,0.0,1.0
2019-09-16,55.64,56.9,53.24,56.9,990041,39.8533050007362,40.7558061563963,38.1342551804312,40.7558061563963,1382216.13587587,0.0,1.0
2019-09-17,55.61,56.43,54.85,55.72,396109,39.8318168779824,40.4191588999199,39.2874511015525,39.910606661413,553015.735071228,0.0,1.0
2019-09-18,55.38,55.98,54.75,55.58,450232,39.6670746035365,40.0968370586127,39.2158240257064,39.8103287552286,628577.943022222,0.0,1.0
2019-09-19,55.07,56.82,54.85,55.53,453460,39.4450306684138,40.6985044957194,39.2874511015525,39.7745152173055,633084.618691823,0.0,1.0
2019-09-20,56.24,56.34,54.5,54.98,2391136,40.2830674558124,40.3546945316585,39.0367563360913,39.3805663001523,3338313.02165636,0.0,1.0
2019-09-23,56.22,57.79,56.19,56.28,252294,40.2687420406432,41.393287131426,40.2472539178894,40.3117182861508,352232.723477782,0.0,1.0
2019-09-24,54.6,56.68,54.15,56.39,340350,39.1083834119374,40.598226589535,38.7860615706302,40.3905080695815,475169.474643324,0.0,1.0
2019-09-25,56.25,56.33,54.5,54.7,217269,40.290230163397,40.3475318240738,39.0367563360913,39.1800104877834,303333.617118497,0.0,1.0
2019-09-26,56.41,56.73,56.0,56.3,207720,40.4048334847507,40.634040127458,40.1111624737819,40.32604370132,290002.066322643,0.0,1.0
2019-09-27,55.51,56.89,54.57,56.45,221864,39.7601898021363,40.7486434488117,39.0868952891836,40.4334843150891,309748.788959209,0.0,1.0
2019-09-30,55.1,55.89,54.91,55.7,233592,39.4665187911676,40.0323726903513,39.3304273470601,39.8962812462438,326122.485444053,0.0,1.0
2019-10-01,54.28,55.78,54.08,55.4,217768,38.87917676923,39.9535829069206,38.735922617538,39.6814000187057,304030.281046357,0.0,1.0
2019-10-02,53.67,54.16,53.47,53.87,225384,38.4422516065692,38.7932242782148,38.2989974548771,38.5855057582613,314663.131696815,0.0,1.0
2019-10-03,54.25,54.95,53.46,53.56,190081,38.8576886464762,39.3590781773985,38.2918347472925,38.3634618231386,265375.903950868,0.0,1.0
2019-10-04,55.01,55.16,53.77,54.38,208618,39.4020544229061,39.5094950366752,38.5138786824152,38.9508038450761,291255.782168771,0.0,1.0
2019-10-07,55.03,55.68,54.41,55.05,261782,39.4163798380753,39.8819558310746,38.9722919678299,39.4307052532445,365479.110947786,0.0,1.0
2019-10-08,54.87,55.43,54.49,54.95,235901,39.3017765167217,39.7028881414595,39.0295936285067,39.3590781773985,329346.126745512,0.0,1.0
2019-10-09,55.76,56.05,54.78,55.14,306688,39.9392574917514,40.1469760117049,39.2373121484602,39.495169621506,428173.279974767,0.0,1.0
2019-10-10,55.58,56.21,54.98,55.77,341796,39.8103287552286,40.2615793330586,39.3805663001523,39.946420199336,477188.264302012,0.0,1.0
2019-10-11,56.54,57.28,55.73,56.18,271443,40.4979486833505,41.0279890446112,39.9177693689976,40.2400912103048,378967.027194383,0.0,1.0
2019-10-14,56.25,56.62,55.94,56.3,362073,40.290230163397,40.5552503440274,40.0681862282743,40.32604370132,505497.391486801,0.0,1.0
2019-10-15,56.9,57.39,55.77,56.4,230070,40.7558061563963,41.1067788280419,39.946420199336,40.3976707771661,321205.350466254,0.0,1.0
2019-10-16,56.45,56.86,55.75,56.5,183072,40.4334843150891,40.7271553260579,39.9320947841668,40.4692978530121,255590.498198627,0.0,1.0
2019-10-17,57.44,57.64,56.7,56.71,191641,41.1425923659649,41.285846517657,40.6125520047042,40.6197147122888,267553.851300489,0.0,1.0
2019-10-18,56.84,57.61,56.53,57.2,144909,40.7128299108887,41.2643583949031,40.4907859757659,40.9706873839344,202310.366978374,0.0,1.0
2019-10-21,57.68,57.83,57.13,57.14,195682,41.3144973479954,41.4219379617644,40.9205484308422,40.9277111384268,273195.572608065,0.0,1.0
2019-10-22,58.01,58.3,57.55,57.69,202976,41.5508666982873,41.7585852182408,41.2213821493955,41.32166005558,283378.872587641,0.0,1.0
2019-10-23,58.19,58.39,57.51,57.72,167000,41.6797954348102,41.8230495865023,41.1927313190571,41.3431481783338,233152.056017145,0.0,1.0
2019-10-24,57.95,58.46,57.82,58.46,170607,41.5078904527797,41.8731885395945,41.4147752541798,41.8731885395945,238187.861203096,0.0,1.0
2019-10-25,57.72,58.64,57.5,57.83,132666,41.3431481783338,42.0021172761174,41.1855686114725,41.4219379617644,185217.668644135,0.0,1.0
2019-10-28,58.31,58.62,57.8,57.86,152112,41.7657479258254,41.9877918609481,41.4004498390106,41.4434260845183,212366.620029221,0.0,1.0
2019-10-29,58.44,58.7,57.97,58.02,157037,41.8588631244253,42.045093521625,41.5222158679489,41.5580294058719,219242.511501583,0.0,1.0
2019-10-30,58.69,58.85,58.05,58.26,164679,42.0379308140404,42.152534135394,41.5795175286257,41.7299343879024,229911.661274535,0.0,1.0
2019-10-31,58.64,58.93,57.84,58.69,168987,42.0021172761174,42.2098357960709,41.429100669349,42.0379308140404,235926.14664772,0.0,1.0
2019-11-01,57.74,58.85,56.88,58.85,175937,41.357473593503,42.152534135394,40.7414807412271,42.152534135394,245629.181314302,0.0,1.0
2019-11-04,58.25,58.36,57.85,58.14,187575,41.7227716803178,41.8015614637484,41.4362633769336,41.6439818968872,261877.226990515,0.0,1.0
2019-11-05,57.66,58.9,57.59,58.42,135614,41.3001719328262,42.1883476733171,41.2500329797339,41.8445377092561,189333.430686881,0.0,1.0
2019-11-06,57.46,58.53,56.96,57.55,207451,41.1569177811341,41.9233274926867,40.7987824019039,41.2213821493955,289626.510016843,0.0,1.0
2019-11-07,60.83,62.85,59.08,60.1,487904,43.5707502371456,45.0176171692356,42.3172764098399,43.0478725834695,681172.579275383,0.0,1.0
2019-11-08,62.36,62.66,60.92,61.06,466320,44.66664449759,44.8815257251281,43.6352146054071,43.7354925115915,651038.723125239,0.0,1.0
2019-11-11,64.25,64.45,62.15,62.15,337289,46.0203962310801,46.1636503827722,44.5162276383133,44.5162276383133,470895.951029742,0.0,1.0
2019-11-12,64.9,64.91,63.78,64.11,342063,46.4859722240794,46.493134931664,45.6837489746038,45.9201183248957,477561.028367621,0.0,1.0
2019-11-13,62.81,64.57,61.48,64.49,275532,44.9889663388972,46.2496028737875,44.0363262301449,46.1923012131106,384675.762266562,0.0,1.0
2019-11-14,62.8,62.88,62.03,62.7,162958,44.9818036313126,45.0391052919894,44.4302751472981,44.9101765554665,227508.938589472,0.0,1.0
2019-11-15,63.05,63.5,62.79,63.11,337064,45.1608713209277,45.4831931622349,44.974640923728,45.2038475664353,470581.824008161,0.0,1.0
2019-11-18,63.33,63.62,62.67,62.93,167443,45.3614271332966,45.5691456532501,44.8886884327127,45.0749188299124,233770.537219633,0.0,1.0
2019-11-19,63.51,64.08,63.16,63.41,174320,45.4903558698195,45.8986302021419,45.2396611043583,45.4187287939734,243371.655119213,0.0,1.0
2019-11-20,62.95,63.84,62.31,63.51,211802,45.0892442450816,45.7267252201114,44.630830959667,45.4903558698195,295701.028554152,0.0,1.0
2019-11-21,62.55,62.81,62.04,62.55,223718,45.2611492271121,45.4492850991993,44.8921134780182,45.2611492271121,309173.786767607,0.64,1.0
2019-11-22,61.66,62.91,61.54,62.64,231151,44.6171456649678,45.521645050002,44.5303137240045,45.3262731828346,319446.043613473,0.0,1.0
2019-11-25,62.96,63.14,61.65,61.92,184808,45.5578250254034,45.6880729368483,44.6099096698875,44.8052815370549,255400.947554277,0.0,1.0
2019-11-26,62.25,63.5,62.01,62.91,278356,45.0440693747039,45.9485687597381,44.8704054927774,45.521645050002,384682.406375365,0.0,1.0
2019-11-27,62.8,63.05,62.25,62.57,135585,45.442049104119,45.6229489811258,45.0440693747039,45.2756212172727,187375.749286539,0.0,1.0
2019-11-29,62.68,62.83,62.3,62.46,86481,45.3552171631557,45.4637570893598,45.0802493501053,45.1960252713897,119515.00663089,0.0,1.0
2019-12-02,61.83,62.6,61.07,62.6,209706,44.7401575813324,45.2973292025135,44.1902219552316,45.2973292025135,289809.483939101,0.0,1.0
2019-12-03,61.8,62.21,61.1,61.48,158171,44.7184495960916,45.0151253943828,44.2119299404724,44.4868977535228,218589.14806506,0.0,1.0
2019-12-04,62.22,62.69,61.64,62.15,225206,45.0223613894631,45.362453158236,44.6026736748072,44.9717094239012,311230.172908687,0.0,1.0
2019-12-05,62.0,62.63,61.73,62.34,304816,44.8631694976971,45.3190371877543,44.6677976305297,45.1091933304264,421249.595416349,0.0,1.0
2019-12-06,61.65,62.95,61.61,62.62,191887,44.6099096698875,45.5505890303231,44.5809656895664,45.311801192674,265183.983503678,0.0,1.0
2019-12-09,60.04,62.14,59.97,61.32,403383,43.4449144619634,44.9644734288209,43.3942624964015,44.3711218322385,557467.211523783,0.0,1.0
2019-12-10,60.55,61.24,59.92,60.24,251549,43.8139502110574,44.3132338715963,43.3580825210001,43.5896343635689,347635.670297449,0.0,1.0
2019-12-11,61.49,61.78,60.4,60.79,166325,44.4941337486031,44.7039776059311,43.7054102848533,43.987614092984,229857.812442996,0.0,1.0
2019-12-12,62.0,62.05,61.05,61.35,403701,44.8631694976971,44.8993494730984,44.1757499650711,44.3928298174793,557906.681142642,0.0,1.0
2019-12-13,62.99,63.16,61.52,62.01,301354,45.5795330106442,45.7025449270088,44.5158417338439,44.8704054927774,416465.180886497,0.0,1.0
2019-12-16,61.72,63.71,61.54,63.54,359987,44.6605616354494,46.1005246564239,44.5303137240045,45.9775127400592,497494.810328675,0.0,1.0
2019-12-17,62.03,62.5,61.55,61.91,294508,44.8848774829379,45.2249692517108,44.5375497190848,44.7980455419746,407004.146261608,0.0,1.0
2019-12-18,62.53,62.86,61.8,62.29,323748,45.2466772369516,45.4854650746006,44.7184495960916,45.073013355025,447413.239517782,0.0,1.0
2019-12-19,63.97,63.98,62.49,62.77,280635,46.288660528511,46.2958965235913,45.2177332566305,45.4203411188782,387831.938643861,0.0,1.0
2019-12-20,65.32,65.36,64.11,64.2,1120326,47.265519864348,47.294463844669,46.3899644596348,46.4550884153573,1548268.05100263,0.0,1.0
2019-12-23,65.47,66.13,64.58,65.48,354999,47.3740597905521,47.8516354658501,46.7300562284077,47.3812957856323,490601.494420268,0.0,1.0
2019-12-24,65.16,65.75,64.91,65.75,80315,47.1497439430636,47.5766676527997,46.9688440660567,47.5766676527997,110993.718360795,0.0,1.0
2019-12-26,65.42,65.59,65.18,65.35,144332,47.3378798151507,47.4608917315153,47.1642159332241,47.2872278495888,199463.927765053,0.0,1.0
2019-12-27,65.63,66.11,65.22,65.68,194359,47.4898357118364,47.8371634756896,47.1931599135452,47.5260156872378,268600.237899344,0.0,1.0
2019-12-30,66.23,66.67,65.43,65.51,196968,47.9239954166529,48.2423792001849,47.345115810231,47.4030037708732,272205.823545901,0.0,1.0
2019-12-31,65.81,66.64,65.65,66.0,267611,47.6200836232814,48.2206712149441,47.504307701997,47.7575675298066,369833.031989674,0.0,1.0
2020-01-02,65.5,66.16,65.2,65.81,204584,47.3957677757929,47.8733434510909,47.1786879233847,47.6200836232814,282730.982719603,0.0,1.0
2020-01-03,66.69,66.81,65.09,65.92,320344,48.2568511903455,48.3436831313087,47.0990919775017,47.6996795691644,442708.979824074,0.0,1.0
2020-01-06,67.67,67.75,66.03,66.26,255330,48.9659787082123,49.0238666688545,47.7792755150474,47.9457034018937,352860.936426095,0.0,1.0
2020-01-07,68.02,68.12,67.04,67.42,253985,49.2192385360219,49.2915984868246,48.510111018155,48.7850788312054,351002.173415508,0.0,1.0
2020-01-08,69.24,69.8,68.24,68.24,413336,50.1020299358153,50.5072456603106,49.3784304277879,49.3784304277879,571222.057802123,0.0,1.0
2020-01-09,70.5,70.96,69.13,69.24,481972,51.0137653159297,51.3466210896223,50.0224339899322,50.1020299358153,666075.63251932,0.0,1.0
2020-01-10,69.98,70.91,69.15,70.83,320810,50.6374935717555,51.310441114221,50.0369059800928,51.2525531535788,443352.982473096,0.0,1.0
2020-01-13,71.1,71.19,69.97,70.06,268131,51.4479250207462,51.5130489764686,50.6302575766752,50.6953815323977,370551.661555106,0.0,1.0
2020-01-14,70.96,71.12,70.38,70.87,246578,51.3466210896223,51.4623970109067,50.9269333749665,51.2814971338999,340765.848047913,0.0,1.0
2020-01-15,72.13,72.2,70.96,70.96,283312,52.1932325140144,52.2438844795763,51.3466210896223,51.3466210896223,391531.498925899,0.0,1.0
2020-01-16,73.28,73.38,72.26,72.72,188405,53.0253719482458,53.0977318990486,52.2873004500579,52.6201562237505,260371.929375155,0.0,1.0
2020-01-17,73.23,73.76,72.74,73.76,186430,52.9891919728445,53.372699712099,52.6346282139111,53.372699712099,257642.51900645,0.0,1.0
2020-01-21,73.76,73.86,72.72,72.91,244564,53.372699712099,53.4450596629017,52.6201562237505,52.7576401302757,337982.5404618,0.0,1.0
2020-01-22,72.74,74.04,72.68,73.92,175929,52.6346282139111,53.5753075743466,52.5912122434294,53.4884756333834,243130.347724538,0.0,1.0
2020-01-23,72.94,73.11,71.96,72.6,241515,52.7793481155165,52.9023600318812,52.0702205976497,52.5333242827872,333768.883644493,0.0,1.0
2020-01-24,72.87,73.36,72.67,73.25,182685,52.7286961499546,53.083259908888,52.5839762483491,53.003663963005,252467.004155411,0.0,1.0
2020-01-27,73.05,73.29,72.12,72.15,199539,52.8589440613995,53.0326079433261,52.1859965189341,52.2077045041749,275758.893954986,0.0,1.0
2020-01-28,74.07,74.46,73.4,73.43,163493,53.5970155595875,53.8792193677181,53.1122038892091,53.13391187445,225944.045271262,0.0,1.0
2020-01-29,73.71,74.09,73.06,73.96,225617,53.3365197366976,53.611487549748,52.8661800564798,53.5174196137044,311798.166661365,0.0,1.0
2020-01-30,72.46,73.43,72.1542,72.97,242755,52.4320203516634,53.13391187445,52.2107436221086,52.8010561007574,335482.538762059,0.0,1.0
2020-01-31,70.93,72.88,70.73,72.48,244105,51.3249131043815,52.7359321450349,51.180193202776,52.4464923418239,337348.211672314,0.0,1.0
2020-02-03,70.64,71.49,70.46,71.29,361562,51.1150692470536,51.7301288288768,50.9848213356086,51.5854089272714,499671.428723971,0.0,1.0
2020-02-04,71.78,72.52,70.04,70.04,164300,51.9399726862048,52.475436322145,50.6809095422372,50.6809095422372,227059.303077615,0.0,1.0
2020-02-05,71.82,72.33,70.91,72.29,199478,51.9689166665259,52.3379524156198,51.310441114221,52.3090084352987,275674.593179041,0.0,1.0
2020-02-06,74.73,75.56,73.36,74.4,346951,54.0745912348855,54.6751788265482,53.083259908888,53.8358033972365,479479.319915286,0.0,1.0
2020-02-07,75.84,75.86,74.29,74.64,271284,54.8777866887959,54.8922586789565,53.7562074513535,54.0094672791631,374909.0442855,0.0,1.0
2020-02-10,74.83,76.59,74.5,75.84,191588,54.1469511856883,55.4204863198164,53.9081633480392,54.8777866887959,264770.771503555,0.0,1.0
2020-02-11,75.05,75.6,74.09,75.11,196668,54.3061430774543,54.7041228068693,53.611487549748,54.3495590479359,271791.229565845,0.0,1.0
2020-02-12,75.22,75.35,74.2,75.11,253844,54.4291549938189,54.5232229298625,53.691083495631,54.3495590479359,350807.314244882,0.0,1.0
2020-02-13,75.97,76.13,74.55,74.8,152131,54.9718546248395,55.0876305461238,53.9443433234406,54.1252432004474,210241.989266589,0.0,1.0
2020-02-14,76.79,77.05,75.96,76.06,173201,55.5652062214219,55.753342093509,54.9646186297592,55.0369785805619,239360.306465891,0.0,1.0
2020-02-18,75.98,77.0,75.54,76.75,188276,54.9790906199197,55.7171621181077,54.6607068363877,55.5362622411008,260193.653963731,0.0,1.0
2020-02-19,76.3,77.44,76.1,76.36,170762,55.2106424624885,56.0355459016397,55.065922560883,55.2540584329701,235989.657408032,0.0,1.0
2020-02-20,76.68,76.8,75.12,76.02,206419,55.4856102755389,55.5724422165022,54.3567950430162,55.0080346002408,285266.915897615,0.0,1.0
2020-02-21,75.85,76.5,75.13,76.5,253392,54.8850226838762,55.355362364094,54.3640310380965,55.355362364094,350182.65931493,0.0,1.0
2020-02-24,74.35,75.16,72.78,74.23,273580,53.7996234218351,54.3857390233373,52.6635721942322,53.7127914808718,378082.070212866,0.0,1.0
2020-02-25,73.98,75.22,72.46,74.54,304893,53.531891603865,54.4291549938189,52.4320203516634,53.9371073283603,421356.007871231,0.0,1.0
2020-02-26,74.95,75.19,73.86,74.12,262204,54.2337831266516,54.4074470085781,53.4450596629017,53.6331955349888,362360.666489122,0.0,1.0
2020-02-27,76.01,78.39,64.76,69.25,469096,55.0007986051606,56.7229654342657,46.8603041398526,50.1092659308955,648281.258895293,0.0,1.0
2020-02-28,73.01,75.95,71.64,74.97,553987,52.8300000810785,54.9573826346789,51.8386687550809,54.2482551168121,765598.917431883,0.0,1.0
2020-03-02,79.15,79.46,72.51,73.69,421016,57.2729010603665,57.497216907855,52.4682003270648,53.3220477465371,581835.663691571,0.0,1.0
2020-03-03,81.26,82.2,78.8,79.47,527505,58.7996960223043,59.47987955985,57.0196412325569,57.5044529029353,729001.324832362,0.0,1.0
2020-03-04,87.06,87.23,80.73,80.73,467481,62.996573168863,63.1195850852277,58.4161882830498,58.4161882830498,646049.361302656,0.0,1.0
2020-03-05,86.8,86.94,85.13,85.54,540614,62.8084372967759,62.9097412278997,61.6000261183702,61.8967019166614,747117.699780898,0.0,1.0
2020-03-06,87.0,87.58,83.99,84.64,519457,62.9531571983814,63.3728449130373,60.775122679219,61.2454623594368,717879.15032738,0.0,1.0
2020-03-09,81.72,85.06,79.21,85.04,1090147,59.1325517959969,61.5493741528083,57.3163170308482,61.5349021626477,1506561.27858888,0.0,1.0
2020-03-10,86.04,87.61,79.02,82.11,791629,62.2585016706751,63.3945528982781,57.1788331243229,59.4147556041275,1094015.39279385,0.0,1.0
2020-03-11,84.09,84.85,81.47,83.84,576373,60.8474826300217,61.3974182561225,58.95165191899,60.6665827530149,796535.920223701,0.0,1.0
2020-03-12,77.36,83.22,73.43,77.82,532157,56.4552336162956,60.7317029672714,53.58722601402,56.7909291626179,729209.018951205,0.66,1.0
2020-03-13,81.4,81.74,75.88,79.57,507016,59.4035162405178,59.6516390356256,55.3751696846498,58.0680317844964,694758.576797006,0.0,1.0
2020-03-16,76.49,80.25,73.04,75.29,450648,55.8203311699903,58.564277374712,53.3026145725728,54.9446036578451,617518.11208407,0.0,1.0
2020-03-17,85.25,85.55,75.51,76.62,657175,62.2131420086504,62.4320738866867,55.1051537017384,55.9152016504727,900519.841004175,0.0,1.0
2020-03-18,85.76,85.76,76.44,80.79,805395,62.5853262013122,62.5853262013122,55.7838425236509,58.9583547551773,1103624.11434634,0.0,1.0
2020-03-19,81.23,85.93,78.47,84.66,766729,59.2794548429639,62.7093875988661,57.2652815650299,61.7825759818457,1050640.51002136,0.0,1.0
2020-03-20,75.95,81.92,71.79,81.0,1160649,55.4262537895249,59.7829981624474,52.3903984140882,59.1116070698028,1590424.85326078,0.0,1.0
2020-03-23,67.85,77.22,65.59,77.06,708047,49.5150930825447,56.3530654065453,47.8658062680045,56.2363017382593,970229.195972887,0.0,1.0
2020-03-24,73.83,74.67,67.02,69.06,833397,53.879135184735,54.4921444432367,48.9093815533109,50.3981183239578,1141994.95405844,0.0,1.0
2020-03-25,69.67,76.71,68.79,72.61,590552,50.8432798092983,55.9808812138836,50.2010796337251,52.9888122140541,809227.059983561,0.0,1.0
2020-03-26,80.48,81.42,69.97,70.8,670756,58.7321251478732,59.4181116990536,51.0622116873346,51.6679232165683,919129.739373219,0.0,1.0
2020-03-27,78.44,81.4,76.02,78.61,522700,57.2433883772263,59.4035162405178,55.4773378944001,57.3674497747802,716250.193468835,0.0,1.0
2020-03-30,84.38,84.96,79.51,79.57,422660,61.5782395623451,62.001507859882,58.0242454088891,58.0680317844964,579166.456421538,0.0,1.0
2020-03-31,81.97,84.58,80.22,83.18,601860,59.8194868087868,61.7241941477027,58.5423841869084,60.7025120501999,824722.290876513,0.0,1.0
2020-04-01,80.87,82.14,77.6,79.38,451982,59.0167365893204,59.9435482063407,56.6303791187246,57.9293749284067,619346.077949935,0.0,1.0
2020-04-02,83.64,84.58,80.0,80.67,431300,61.0382075965223,61.7241941477027,58.3818341430151,58.8707820039628,591005.75558276,0.0,1.0
2020-04-03,86.38,87.32,83.2,84.12,492737,63.0377854159205,63.7237719671009,60.7171075087357,61.3884986013803,675192.21652813,0.0,1.0
2020-04-06,86.95,89.96,84.52,87.76,412430,63.4537559841895,65.6503724938204,61.6804077720954,64.0448720548875,565148.39734523,0.0,1.0
2020-04-07,84.23,88.54,83.51,88.54,478860,61.468773623327,64.6140949377819,60.9433371160399,64.6140949377819,656176.712539672,0.0,1.0
2020-04-08,82.62,85.25,81.94,84.44,487238,60.2938392111988,62.2131420086504,59.7975936209832,61.6220259379524,667656.995916144,0.0,1.0
2020-04-09,85.35,87.48,82.93,82.98,612639,62.2861193013292,63.840535635387,60.520068818503,60.5565574648424,839492.63875369,0.0,1.0
2020-04-13,84.68,85.06,82.32,85.04,265970,61.7971714403815,62.0744851525608,60.0749073331625,62.059889694025,364455.83309146,0.0,1.0
2020-04-14,88.16,90.75,87.41,88.34,546141,64.3367812256026,66.2268931059827,63.7894515305118,64.4681403524244,748371.143889924,0.0,1.0
2020-04-15,86.06,89.61,85.08,87.8,482092,62.8042580793485,65.3949519694448,62.0890806110965,64.074062971959,660605.487411092,0.0,1.0
2020-04-16,90.75,91.07,86.56,87.06,507343,66.2268931059827,66.4604204425548,63.1691445427423,63.5340310061362,695206.661383316,0.0,1.0
2020-04-17,87.35,92.13,86.13,91.5,471044,63.7456651549046,67.2339797449497,62.8553421842236,66.7742228010735,645466.531724381,0.0,1.0
2020-04-20,89.78,90.2,85.35,86.81,573558,65.5190133669987,65.8255179962495,62.2861193013292,63.3515877744392,785940.364387982,0.0,1.0
2020-04-21,89.56,91.1,86.79,88.69,604769,65.3584633231054,66.4823136303584,63.3369923159035,64.7235608768001,828708.462318641,0.0,1.0
2020-04-22,90.68,92.96,89.55,90.85,275492,66.1758090011076,67.8396912741835,65.3511655938375,66.2998703986615,377503.72737539,0.0,1.0
2020-04-23,89.88,91.6,89.09,90.45,344794,65.5919906596774,66.8472000937522,65.0154700475152,66.0079612279464,472467.513309535,0.0,1.0
2020-04-24,87.59,90.77,87.01,90.06,402367,63.9208106573336,66.2414885645185,63.4975423597968,65.7233497864992,551359.176574469,0.0,1.0
2020-04-27,88.89,89.97,88.07,88.12,299568,64.8695154621576,65.6576702230883,64.2711016621917,64.3075903085311,410494.811473258,0.0,1.0
2020-04-28,88.15,89.69,87.45,89.3,278129,64.3294834963347,65.4533338035878,63.8186424475834,65.1687223621406,381117.180140222,0.0,1.0
2020-04-29,85.63,89.5,85.06,89.5,581321,62.4904557208298,65.3146769474981,62.0744851525608,65.3146769474981,796577.919872769,0.0,1.0
2020-04-30,83.83,87.49,83.81,85.3,510372,61.1768644526119,63.8478333646549,61.1622689940762,62.2496306549898,699357.267536018,0.0,1.0
2020-05-01,82.14,84.47,80.44,83.23,445281,59.9435482063407,61.643919125756,58.7029342308017,60.7390006965393,610163.769653714,0.0,1.0
2020-05-04,83.22,84.14,80.76,82.23,450694,60.7317029672714,61.4030940599161,58.9364615673737,60.0092277697516,617581.14538979,0.0,1.0
2020-05-05,84.83,85.97,83.27,83.86,246525,61.9066373793996,62.7385785159376,60.7681916136108,61.1987576404156,337810.558532437,0.0,1.0
2020-05-06,85.59,86.61,83.73,84.8,351453,62.4612648037582,63.2056331890817,61.1038871599332,61.884744191596,481592.269457055,0.0,1.0
2020-05-07,78.44,87.58,78.34,83.02,1080617,57.2433883772263,63.9135129280657,57.1704110845475,60.5857483819139,1480757.86362294,0.0,1.0
2020-05-08,79.14,81.25,78.16,79.29,385366,57.7542294259777,59.2940503014997,57.0390519577257,57.8636953649958,528062.888954106,0.0,1.0
2020-05-11,76.11,78.66,76.07,78.16,399906,55.543017457811,57.4039384211196,55.5138265407395,57.0390519577257,547986.894718477,0.0,1.0
2020-05-12,76.02,77.37,74.84,76.41,498633,55.4773378944001,56.4625313455635,54.6162058407906,55.7619493358473,683271.44197426,0.0,1.0
2020-05-13,76.27,76.5,74.9,76.5,577987,55.659781126097,55.8276288992582,54.6599922163979,55.8276288992582,792009.375497363,0.0,1.0
2020-05-14,75.46,76.72,74.13,75.99,453765,55.068665055399,55.9881789431515,54.0980670627713,55.4554447065964,621789.303691191,0.0,1.0
2020-05-15,75.43,76.32,74.18,74.21,620549,55.0467718675953,55.6962697724364,54.1345557091107,54.1564488969143,850331.62675893,0.0,1.0
2020-05-18,78.8,79.25,75.43,76.45,402414,57.5061066308698,57.8345044479243,55.0467718675953,55.7911402529188,551423.580169443,0.0,1.0
2020-05-19,76.66,78.52,75.96,78.05,369614,55.9443925675442,57.3017702113693,55.4335515187928,56.9587769357791,506478.092612952,0.0,1.0
2020-05-20,77.17,77.75,75.7,77.65,278407,56.3165767602059,56.7398450577428,55.243810557828,56.666867765064,381498.120553048,0.0,1.0
2020-05-21,75.25,76.44,74.43,76.3,190024,55.4116583309892,56.287935718549,54.8078369378807,56.184844261189,258055.911530138,0.68,1.0
2020-05-22,75.81,75.95,74.33,75.01,167828,55.8240241604291,55.9271156177891,54.7342001826236,55.2349301183721,227913.355788111,0.0,1.0
2020-05-26,77.0,77.78,74.89,76.89,348167,56.7003015479889,57.2746682389945,55.1465660120635,56.6193011172061,472816.86813094,0.0,1.0
2020-05-27,79.11,79.27,75.78,76.8,297175,58.2540370839143,58.3718558923258,55.801933133852,56.5530280374747,403568.841351455,0.0,1.0
2020-05-28,77.44,80.32,77.18,79.25,432258,57.0243032711203,59.1450418225256,56.8328477074518,58.3571285412743,587013.915117009,0.0,1.0
2020-05-29,76.52,78.16,76.21,77.85,695004,56.3468451227547,57.5544879089716,56.1185711814576,57.3262139676745,943827.573028103,0.0,1.0
2020-06-01,78.16,79.5,76.46,76.51,370956,57.5544879089716,58.5412204294172,56.3026630696004,56.339481447229,503764.728232087,0.0,1.0
2020-06-02,77.06,78.76,74.41,77.99,460501,56.7444836011432,57.9963084405144,54.7931095868293,57.4293054250345,625368.402494107,0.0,1.0
2020-06-03,77.72,79.09,76.73,76.74,280839,57.2304861858403,58.2393097328629,56.5014823087947,56.5088459843204,381384.267977795,0.0,1.0
2020-06-04,76.76,77.38,75.11,77.05,279207,56.5235733353718,56.980121217966,55.3085668736292,56.7371199256175,379167.98346838,0.0,1.0
2020-06-05,78.31,79.14,76.06,76.81,380541,57.6649430418573,58.2761281104915,56.0081160485719,56.5603917130004,516781.325672496,0.0,1.0
2020-06-08,76.98,78.6,76.45,78.13,239429,56.6855741969375,57.878489632103,56.2952993940747,57.5323968823945,325148.764586313,0.0,1.0
2020-06-09,77.2,78.0,76.08,76.62,275029,56.8475750585032,57.4366691005602,56.0228433996234,56.4204818780119,373494.186482878,0.0,1.0
2020-06-10,79.03,79.38,75.89,77.62,349831,58.1951276797086,58.4528563231086,55.8829335646348,57.1568494305831,475076.609199364,0.0,1.0
2020-06-11,74.78,77.88,73.39,77.62,543370,55.0655655812807,57.3483049942517,54.0420146832066,57.1568494305831,737905.952133053,0.0,1.0
2020-06-12,74.57,76.79,72.9,76.25,364374,54.9109283952407,56.545664361949,53.6811945824467,56.1480258835605,494826.257251098,0.0,1.0
2020-06-15,75.92,76.39,73.3,73.87,280989,55.9050245912119,56.2511173409205,53.9757416034752,54.3954711084408,381587.970598146,0.0,1.0
2020-06-16,80.5,81.7,78.26,80.28,447822,59.2775879819884,60.161229045074,57.6281246642288,59.1155871204228,608150.099004598,0.0,1.0
2020-06-17,78.69,81.9,78.15,80.91,257751,57.9447627118344,60.3085025555882,57.5471242334459,59.5794986785427,350030.360653416,0.0,1.0
2020-06-18,78.61,79.74,77.85,78.46,221285,57.8858533076287,58.7179486420343,57.3262139676745,57.775398174743,300508.895628693,0.0,1.0
2020-06-19,78.91,79.47,77.58,79.12,440221,58.1067635734001,58.51912940284,57.1273947284803,58.2614007594401,597827.808222693,0.0,1.0
2020-06-22,80.17,81.0,78.9,79.36,303528,59.0345866896399,59.6457717582741,58.0993998978744,58.4381289720572,412196.326332041,0.0,1.0
2020-06-23,78.81,81.0,78.79,80.52,274020,58.033126818143,59.6457717582741,58.0183994670915,59.2923153330399,372123.946856652,0.0,1.0
2020-06-24,78.34,79.09,77.41,78.6,223696,57.6870340684345,58.2393097328629,57.0022122445432,57.878489632103,303783.075746463,0.0,1.0
2020-06-25,79.04,79.11,77.01,78.29,214614,58.2024913552344,58.2540370839143,56.7076652235147,57.6502156908059,291449.561092962,0.0,1.0
2020-06-26,76.29,79.07,76.15,79.07,503740,56.1774805856633,58.2245823818115,56.0743891283034,58.2245823818115,684087.7198364,0.0,1.0
2020-06-29,78.32,78.41,76.37,76.37,306410,57.672306717383,57.7385797971144,56.236389989869,56.236389989869,416110.132677713,0.0,1.0
2020-06-30,77.36,78.14,76.21,78.11,416775,56.9653938669146,57.5397605579202,56.1185711814576,57.5176695313431,565987.73064441,0.0,1.0
2020-07-01,82.26,83.12,78.28,78.76,492079,60.5735948745139,61.2068709697252,57.6428520152802,57.9963084405144,668251.878130336,0.0,1.0
2020-07-02,81.3,82.96,80.56,82.81,239561,59.8666820240455,61.0890521613138,59.3217700351427,60.9785970284281,325328.022892221,0.0,1.0
2020-07-06,81.41,82.81,80.9,82.35,188291,59.9476824548283,60.9785970284281,59.572135003017,60.6398679542453,255702.467256353,0.0,1.0
2020-07-07,80.34,81.02,79.84,80.77,222158,59.159769173577,59.6604991093255,58.7915853972914,59.4764072211827,301694.444879134,0.0,1.0
2020-07-08,81.19,81.23,79.96,80.68,179651,59.7856815932626,59.8151362953655,58.8799495035999,59.4101341414513,243969.196324153,0.0,1.0
2020-07-09,81.86,82.4,81.13,81.3,240845,60.2790478534854,60.6766863318739,59.7414995401083,59.8666820240455,327071.717322423,0.0,1.0
2020-07-10,80.45,82.45,79.97,81.57,205478,59.2407696043599,60.7135047095024,58.8873131791257,60.0655012632397,279042.713496136,0.0,1.0
2020-07-13,79.07,81.53,79.03,80.68,257946,58.2245823818115,60.0360465611369,58.1951276797086,59.4101341414513,350295.174059872,0.0,1.0
2020-07-14,82.16,82.3,78.81,79.08,232493,60.4999581192568,60.6030495766167,58.033126818143,58.2319460573372,315729.555421296,0.0,1.0
2020-07-15,81.58,82.71,81.15,82.31,278473,60.0728649387654,60.904960273171,59.7562268911598,60.6104132521425,378171.19864613,0.0,1.0
2020-07-16,81.28,81.98,80.05,81.19,178176,59.851954672994,60.3674119597939,58.9462225833314,59.7856815932626,241966.120557371,0.0,1.0
2020-07-17,82.21,82.44,80.82,81.14,127702,60.5367764968853,60.7061410339767,59.5132255988112,59.7488632156341,173421.546826831,0.0,1.0
2020-07-20,83.44,83.55,81.71,82.09,163286,61.442508586548,61.5235090173309,60.1685927205997,60.4484123905768,221745.240443892,0.0,1.0
2020-07-21,84.09,85.06,83.67,84.06,312667,61.9211474957194,62.6354240217135,61.6118731236394,61.8990564691422,424607.247981275,0.0,1.0
2020-07-22,83.74,84.41,83.5,83.99,171605,61.6634188523194,62.1567851125422,61.4866906397023,61.8475107404622,233042.587768542,0.0,1.0
2020-07-23,84.39,84.75,83.49,83.49,169814,62.1420577614907,62.4071500804164,61.4793269641766,61.4793269641766,230610.378481555,0.0,1.0
2020-07-24,83.43,84.18,82.32,83.95,158307,61.4351449110223,61.9874205754508,60.6177769276682,61.8180560383594,214983.671465718,0.0,1.0
2020-07-27,85.83,86.12,83.058,83.3,265077,63.2024270371934,63.4159736274391,61.1612161814658,61.339417129188,359979.196631344,0.0,1.0
2020-07-28,86.32,87.255,85.36,85.8,351503,63.5632471379533,64.2517507996075,62.8563342874849,63.1803360106162,477347.214407539,0.0,1.0
2020-07-29,88.74,89.12,86.53,86.64,269757,65.3452566151758,65.6250762851529,63.7178843239933,63.7988847547761,366334.718386286,0.0,1.0
2020-07-30,88.74,89.51,88.01,88.3,272381,65.3452566151758,65.9122596306557,64.8077083017988,65.0212548920445,369898.156224954,0.0,1.0
2020-07-31,90.11,90.22,88.67,88.97,482240,66.3540801621985,66.4350805929813,65.2937108864958,65.5146211522672,654890.344252799,0.0,1.0
2020-08-03,89.03,90.96,89.02,90.81,330464,65.5588032054215,66.9799925818841,65.5514395298958,66.8695374489984,448775.88487715,0.0,1.0
2020-08-04,88.02,89.21,86.52,89.05,604731,64.8150719773245,65.6913493648843,63.7105206484676,65.5735305564729,821235.262048647,0.0,1.0
2020-08-05,85.89,89.01,84.37,88.01,530378,63.2466090903477,65.5440758543701,62.1273304104393,64.8077083017988,720262.589175744,0.0,1.0
2020-08-06,79.05,81.86,76.66,81.0,1151126,58.2098550307601,60.2790478534854,56.4499365801147,59.6457717582741,1563249.21702544,0.0,1.0
2020-08-07,74.61,79.11,73.86,79.02,581523,54.9403830973436,58.2540370839143,54.3881074329151,58.1877640041829,789718.392627987,0.0,1.0
2020-08-10,69.83,75.53,69.71,75.18,920275,51.4205461960528,55.6178412457092,51.3321820897443,55.3601126023092,1249749.52628825,0.0,1.0
2020-08-11,67.74,70.81,67.56,70.81,705996,49.8815380111788,52.1421863975727,49.748991851716,52.1421863975727,958754.901047403,0.0,1.0
2020-08-12,69.89,70.4289,68.0,68.03,429838,51.4647282492071,51.8615567232878,50.0729935748474,50.0950846014245,583727.512842018,0.0,1.0
2020-08-13,68.91,70.62,68.22,70.06,420186,50.7430880476872,52.0022765625841,50.2349944364131,51.5899107331442,570619.928231186,0.0,1.0
2020-08-14,67.9,68.93,67.42,68.9,300042,49.9993568195902,50.7578153987387,49.645900394356,50.7357243721615,407462.277435092,0.0,1.0
2020-08-17,67.05,69.065,66.86,68.68,444395,49.3734443999046,50.8572250183358,49.2335345649161,50.5737235105959,603496.173138319,0.0,1.0
2020-08-18,66.66,68.11,66.06,67.29,404721,49.0862610544019,50.1539940056302,48.6444405228591,49.5501726125218,549618.188073028,0.0,1.0
2020-08-19,67.01,67.8,66.02,67.3,1036201,49.3439896978018,49.9257200643331,48.6149858207562,49.5575362880475,1407179.05940008,0.0,1.0
2020-08-20,67.01,67.6011,65.9084,67.08,421254,49.8631288223646,50.3029750460162,49.0434120232194,49.9152168542638,566114.305433218,0.705,1.0
2020-08-21,65.69,67.18,65.29,67.18,411643,48.8808973636939,49.9896283284055,48.583251467127,49.9896283284055,553198.286619109,0.0,1.0
2020-08-24,64.59,66.15,64.32,66.0,292396,48.062371148135,49.2231901447458,47.8614601679524,49.1115729335332,392944.775483322,0.0,1.0
2020-08-25,66.27,66.53,64.21,64.4,522539,49.3124839137158,49.5059537464843,47.7796075463965,47.9209893472657,702229.066185173,0.0,1.0
2020-08-26,66.0,66.745,65.55,65.77,279171,49.1115729335332,49.665938415889,48.7767212998955,48.9404265430073,375171.978811114,0.0,1.0
2020-08-27,66.34,66.92,65.455,66.3,298256,49.3645719456151,49.796158495637,48.7060303994609,49.3348073559584,400819.905048474,0.0,1.0
2020-08-28,65.91,66.4,65.025,66.37,306068,49.0446026068057,49.4092188301001,48.3860610606515,49.3868953878576,411318.285963656,0.0,1.0
2020-08-31,67.26,67.55,65.88,65.9,411630,50.0491575077189,50.2649507827298,49.0222791645632,49.0371614593915,553180.816195159,0.0,1.0
2020-09-01,68.51,68.57,66.33,67.31,488576,50.9793009344903,51.0239478189753,49.3571307982009,50.0863632447897,656586.911676424,0.0,1.0
2020-09-02,68.82,69.02,67.79,68.26,408335,51.2099765043296,51.3587994526131,50.44353832067,50.793272249136,548752.735663218,0.0,1.0
2020-09-03,68.1,68.92,67.17,68.6,524815,50.6742138905093,51.2843879784714,49.9821871809913,51.0462712612179,705287.734255186,0.0,1.0
2020-09-04,66.72,68.44,65.86,67.93,469465,49.6473355473536,50.9272129025911,49.0073968697348,50.5477143844684,630904.044591163,0.0,1.0
2020-09-08,65.18,66.37,64.91,65.57,504912,48.5013988455711,49.3868953878576,48.3004878653885,48.7916035947238,678540.515187743,0.0,1.0
2020-09-09,65.79,67.15,65.71,65.9,350924,48.9553088378356,49.967304886163,48.8957796585222,49.0371614593915,471599.311863737,0.0,1.0
2020-09-10,65.43,66.99,65.09,65.5,335745,48.6874275309254,49.8482465275362,48.4344285188436,48.7395155628246,451200.576083968,0.0,1.0
2020-09-11,65.59,66.22,64.73,65.44,299628,48.8064858895522,49.275278176645,48.1665472119334,48.6948686783396,402663.706714581,0.0,1.0
2020-09-14,66.48,67.31,65.68,65.68,367558,49.4687480094135,50.0863632447897,48.8734562162797,48.8734562162797,493953.39124714,0.0,1.0
2020-09-15,66.56,66.85,65.87,66.35,398464,49.5282771887268,49.7440704637378,49.014838017149,49.3720130930292,535487.308370109,0.0,1.0
2020-09-16,66.86,67.35,66.23,66.3,533820,49.751511611152,50.1161278344464,49.2827193240592,49.3348073559584,717389.362537473,0.0,1.0
2020-09-17,63.82,66.31,63.36,66.1,601307,47.4894027972438,49.3422485033725,47.1471100161919,49.1859844076749,808083.708776966,0.0,1.0
2020-09-18,61.93,64.65,61.84,64.65,1121779,46.0830259359653,48.10701803262,46.0160556092378,48.10701803262,1507534.97755409,0.0,1.0
2020-09-21,62.55,62.66,60.435,61.61,465430,46.544377075644,46.6262296971999,44.9705743975467,45.8449092187118,625481.493772837,0.0,1.0
2020-09-22,61.84,62.87,61.72,62.82,464191,46.0160556092378,46.7824937928975,45.9267618402677,46.7452880558266,623816.427982526,0.0,1.0
2020-09-23,60.23,61.88,60.16,61.69,416858,44.8180308755561,46.0458201988945,44.7659428436569,45.9044383980252,560206.614380589,0.0,1.0
2020-09-24,59.71,60.865,59.46,60.1,293006,44.4310912100192,45.290543736356,44.2450625246649,44.7212959591719,393764.541530207,0.0,1.0
2020-09-25,59.07,59.96,58.72,59.48,440020,43.9548577755122,44.6171198953735,43.6944176160162,44.2599448194933,591333.534344421,0.0,1.0
2020-09-28,60.91,61.15,59.65,59.74,578606,45.3240288997198,45.5026164376599,44.3864443255342,44.4534146522617,777576.316923977,0.0,1.0
2020-09-29,60.91,61.04,60.44,60.68,294181,45.3240288997198,45.420763816104,44.9742949712537,45.1528825091939,395343.599079533,0.0,1.0
2020-09-30,60.05,61.08,59.82,61.08,425161,44.684090222101,45.4505284057607,44.5129438315751,45.4505284057607,571364.839769576,0.0,1.0
2020-10-01,60.48,60.57,59.92,60.21,303640,45.0040595609104,45.071029887638,44.5873553057168,44.8031485807278,408055.348321304,0.0,1.0
2020-10-02,60.4,60.75,59.0,59.83,286549,44.9445303815971,45.2049705410931,43.902769743613,44.5203849789893,385087.116342119,0.0,1.0
2020-10-05,63.13,63.19,61.05,62.11,380200,46.9759636256659,47.020610510151,45.4282049635182,46.2169665894204,510942.70659913,0.0,1.0
2020-10-06,61.65,63.7,61.25,63.13,343556,45.8746738083685,47.4001090282737,45.5770279118017,46.9759636256659,461697.613120385,0.0,1.0
2020-10-07,62.29,62.66,61.04,61.75,366161,46.3509072428755,46.6262296971999,45.420763816104,45.9490852825102,492075.992611899,0.0,1.0
2020-10-08,62.23,63.47,61.95,62.94,348456,46.3062603583905,47.2289626377478,46.0979082307937,46.8345818247967,468282.619070768,0.0,1.0
2020-10-09,62.73,62.95,61.73,61.73,354622,46.6783177290991,46.8420229722108,45.9342029876819,45.9342029876819,476568.975538128,0.0,1.0
2020-10-12,65.05,65.09,62.74,63.0,503601,48.4046639291869,48.4344285188436,46.6857588765132,46.8792287092817,676778.690126323,0.0,1.0
2020-10-13,63.57,65.05,63.1,64.67,333051,47.3033741118895,48.4046639291869,46.9536401834234,48.1219003274484,447580.166690023,0.0,1.0
2020-10-14,62.08,63.64,62.05,63.58,297819,46.1946431471779,47.3554621437887,46.1723197049354,47.3108152593037,400232.630028001,0.0,1.0
2020-10-15,62.32,62.36,60.84,61.6,259592,46.373230685118,46.4029952747747,45.2719408678206,45.8374680712977,348860.176463654,0.0,1.0
2020-10-16,61.07,62.22,60.14,60.14,319757,45.4430872583466,46.2988192109763,44.7510605488286,44.7510605488286,429714.642383003,0.0,1.0
2020-10-19,59.45,63.36,58.86,61.52,468528,44.2376213772508,47.1471100161919,43.7985936798146,45.7779388919843,629644.830187997,0.0,1.0
2020-10-20,58.7,60.085,58.21,59.81,365783,43.6795353211879,44.7101342380507,43.3149190978935,44.5055026841609,491568.006438583,0.0,1.0
2020-10-21,58.22,59.17,58.045,58.5,819634,43.3223602453076,44.0292692496539,43.1921401655596,43.5307123729044,1101488.72798704,0.0,1.0
2020-10-22,57.45,59.265,57.32,58.02,241996,42.7493918944164,44.0999601500886,42.6526569780322,43.1735372970242,325213.285707951,0.0,1.0
2020-10-23,57.67,58.6525,57.16,57.8,202024,42.9130971375282,43.6441898709706,42.5335986194054,43.0098320539124,271495.763698008,0.0,1.0
2020-10-26,57.05,57.66,56.71,57.17,242848,42.4517459978495,42.905655990114,42.1987469857677,42.5410397668196,326358.270416059,0.0,1.0
2020-10-27,56.03,57.12,55.95,56.91,362467,41.692748961604,42.5038340297487,41.6332197822907,42.3475699340511,487111.704452569,0.0,1.0
2020-10-28,55.5,56.09,54.24,55.1,421393,41.2983681486529,41.7373958460891,40.3607835744673,41.0007222520861,566301.104581607,0.0,1.0
2020-10-29,56.1,56.53,54.94,55.41,240739,41.7448369935032,42.0648063323126,40.8816638934593,41.2313978219254,323524.030099863,0.0,1.0
2020-10-30,55.8,56.28,55.36,55.91,296976,41.5216025710781,41.8787776469583,41.1941920848545,41.603455192634,399099.740228782,0.0,1.0
2020-11-02,55.8,58.2,55.07,56.49,366030,41.5216025710781,43.3074779504793,40.9783988098435,42.0350417426559,491899.944493633,0.0,1.0
2020-11-03,57.88,58.25,55.91,55.91,474942,43.0693612332258,43.3446836875501,41.603455192634,41.603455192634,638264.468589173,0.0,1.0
2020-11-04,57.29,58.705,56.9,57.75,343916,42.6303335357897,43.683255894895,42.340128786637,42.9726263168416,462181.409475923,0.0,1.0
2020-11-05,55.04,58.49,55.04,57.35,710944,40.956075367601,43.5232712254903,40.956075367601,42.6749804202747,955422.544977411,0.0,1.0
2020-11-06,54.09,55.41,53.2,55.3,650765,40.2491663632547,41.2313978219254,39.5869042433934,41.1495452003695,874549.264755346,0.0,1.0
2020-11-09,58.54,59.55,55.03,55.8,1137705,43.5604769625611,44.3120328513925,40.9486342201869,41.5216025710781,1528937.5907716,0.0,1.0
2020-11-10,58.88,60.39,57.91,58.57,559767,43.813475974643,44.9370892341829,43.0916846754683,43.5828004048036,752258.9848629,0.0,1.0
2020-11-11,59.18,59.56,57.14,58.9,328869,44.0367103970681,44.3194739988066,42.5187163245771,43.8283582694713,441960.065693185,0.0,1.0
2020-11-12,59.15,60.07,58.05,59.45,415238,44.0143869548256,44.6989725169294,43.1958607392667,44.2376213772508,558029.530780666,0.0,1.0
2020-11-13,61.14,61.37,58.81,59.14,413658,45.4951752902458,45.6663216807717,43.7613879427438,44.0069458074114,555906.202331358,0.0,1.0
2020-11-16,62.05,62.75,61.04,61.83,907106,46.1723197049354,46.6932000239274,45.420763816104,46.0086144618236,1219040.49135273,0.0,1.0
2020-11-17,60.52,62.15,60.19,62.12,420486,45.0338241505671,46.2467311790771,44.7882662858995,46.2244077368346,565082.206541403,0.0,1.0
2020-11-18,58.66,61.22,58.61,60.73,286116,43.6497707315312,45.5547044695591,43.6125649944603,45.1900882462647,384505.216836708,0.0,1.0
2020-11-19,58.36,58.66,57.42,58.13,291794,43.9697400703406,44.1957668356096,43.2615228724975,43.7964528836343,387291.301080191,0.73,1.0
2020-11-20,57.54,58.25,57.27,57.8,306803,43.3519335786051,43.8868635897419,43.148509489863,43.5478234418383,407212.393144842,0.0,1.0
2020-11-23,57.52,58.699,56.985,58.1,374358,43.3368651275872,44.2251503150946,42.9337840628574,43.7738502071074,496876.552944125,0.0,1.0
2020-11-24,57.3,58.75,56.65,58.03,609185,43.1711121663899,44.2635748651903,42.6813875083069,43.7211106285446,808556.897155308,0.0,1.0
2020-11-25,56.81,57.8435,56.32,57.69,310309,42.8019351164504,43.5805973228023,42.432758066511,43.4649469612397,411865.824338037,0.0,1.0
2020-11-27,57.36,57.6,56.63,57.27,99993,43.2163175194437,43.397138931659,42.666319057289,43.148509489863,132718.352909626,0.0,1.0
2020-11-30,58.14,58.47,56.71,56.89,503691,43.8039871091433,44.0526165509392,42.7265928613608,42.8622089205222,668537.196557785,0.0,1.0
2020-12-01,57.96,58.59,57.42,58.0,630848,43.6683710499818,44.1430272570468,43.2615228724975,43.6985079520177,837309.686641385,0.0,1.0
2020-12-02,57.06,58.19,56.49,57.64,334799,42.9902907541747,43.8416582366881,42.5608399001635,43.4272758336948,444370.824315602,0.0,1.0
2020-12-03,58.13,58.36,56.695,56.78,351181,43.7964528836343,43.9697400703406,42.7152915230973,42.7793324399235,466114.26693024,0.0,1.0
2020-12-04,58.27,58.86,57.49,58.45,259288,43.9019320407599,44.346451345789,43.3142624510603,44.0375480999213,344146.853172034,0.0,1.0
2020-12-07,57.54,58.41,57.38,57.76,276274,43.3519335786051,44.0074111978854,43.2313859704617,43.5176865398025,366691.970755494,0.0,1.0
2020-12-08,57.28,57.85,56.85,57.43,303057,43.156043715372,43.5854945693832,42.8320720184863,43.2690570980065,402240.415606419,0.0,1.0
2020-12-09,59.01,59.2,56.805,57.87,421476,44.4594647284235,44.6026150130939,42.798168003696,43.6005630204011,559415.164170869,0.0,1.0
2020-12-10,58.82,59.72,58.21,59.13,408842,44.3163144437531,44.9943947395603,43.856726687706,44.5498754345312,542646.35364753,0.0,1.0
2020-12-11,58.42,58.72,56.7624,58.43,268525,44.0149454233944,44.2409721886634,42.7660722030278,44.0224796489033,356406.905633968,0.0,1.0
2020-12-14,59.32,60.06,58.32,58.89,342382,44.6930257192016,45.2505584068652,43.9396031683047,44.3690540223159,454435.561548345,0.0,1.0
2020-12-15,60.74,60.81,58.8,59.67,385892,45.7628857414751,45.8156253200379,44.3012459927352,44.9567236120155,512185.359385172,0.0,1.0
2020-12-16,60.47,61.915,60.06,61.2,465887,45.5594616527329,46.6481572387789,45.2505584068652,46.1094601148876,618360.838078737,0.0,1.0
2020-12-17,60.63,60.84,59.545,59.89,325979,45.6800092608764,45.8382279965648,44.8625457931533,45.1224765732128,432664.2461285,0.0,1.0
2020-12-18,60.89,61.71,60.34,60.96,1263229,45.8758991241096,46.493705615845,45.4615167211163,45.9286387026724,1676654.08806291,0.0,1.0
2020-12-21,60.06,60.49,58.89,60.37,249471,45.2505584068652,45.5745301037509,44.3690540223159,45.4841193976432,331116.980375801,0.0,1.0
2020-12-22,61.97,62.1,59.75,60.06,481122,46.6895954790782,46.7875404106948,45.0169974160872,45.2505584068652,638581.894618476,0.0,1.0
2020-12-23,58.52,62.7,58.5122,62.43,651834,44.0902876784841,47.2395939412329,44.0844109825871,47.0361698524908,865163.909978632,0.0,1.0
2020-12-24,59.56,59.7,58.06,58.86,359147,44.8738471314168,44.9793262885424,43.7437133050715,44.346451345789,476687.351038909,0.0,1.0
2020-12-28,60.99,61.41,59.5,59.81,296131,45.9512413791993,46.267678850576,44.828641778363,45.062202769141,393047.698993735,0.0,1.0
2020-12-29,59.71,61.95,58.86,61.37,351284,44.9868605140513,46.6745270280603,44.346451345789,46.2375419485401,466250.9764034,0.0,1.0
2020-12-30,58.85,60.84,58.83,59.64,266520,44.33891712028,45.8382279965648,44.3238486692621,44.9341209354886,353745.716374883,0.0,1.0
2020-12-31,59.87,59.9699,58.235,58.9,261031,45.1074081221948,45.1826750350294,43.8755622514785,44.3765882478249,346460.296004247,0.0,1.0
2021-01-04,59.57,60.357,58.93,59.87,565905,44.8813813569258,45.4743249044816,44.3991909243518,45.1074081221948,751112.372899324,0.0,1.0
2021-01-05,57.27,59.88,57.2001,59.62,273070,43.148509489863,45.1149423477038,43.0958452535553,44.9190524844706,362439.37704671,0.0,1.0
2021-01-06,60.17,60.3,56.53,57.61,479915,45.3334348874639,45.4313798190805,42.5909768021993,43.4046731571679,636979.87195727,0.0,1.0
2021-01-07,59.96,60.84,59.03,59.93,209015,45.1752161517755,45.8382279965648,44.4745331794415,45.1526134752486,277420.684781991,0.0,1.0
2021-01-08,59.36,60.85,58.84,59.88,274698,44.7231626212374,45.8457622220737,44.3313828947711,45.1149423477038,364600.183088502,0.0,1.0
2021-01-11,58.73,59.99,57.895,59.0,306246,44.2485064141724,45.1978188283024,43.6193985841735,44.4519305029146,406473.100168626,0.0,1.0
2021-01-12,59.91,59.99,57.59,58.53,425836,45.1375450242307,45.1978188283024,43.38960470615,44.097821903993,565202.089442498,0.0,1.0
2021-01-13,59.48,60.44,59.25,60.2,174718,44.813573327345,45.536858976206,44.6402861406388,45.3560375639908,231899.084772575,0.0,1.0
2021-01-14,60.35,60.78,58.8,59.74,220935,45.4690509466253,45.793022643511,44.3012459927352,45.0094631905782,293241.819928278,0.0,1.0
2021-01-15,59.54,60.61,59.265,60.22,225920,44.8587786803989,45.6649408098585,44.6515874789022,45.3711060150087,299858.292973936,0.0,1.0
2021-01-19,60.04,60.87,59.21,59.84,309990,45.2354899558473,45.8608306730917,44.6101492386029,45.0848054456679,411442.423154172,0.0,1.0
2021-01-20,60.89,61.09,59.64,60.02,255409,45.8758991241096,46.026583634289,44.9341209354886,45.2204215048294,338998.347867298,0.0,1.0
2021-01-21,59.52,61.22,58.945,61.22,272369,44.8437102293809,46.1245285659056,44.4104922626152,46.1245285659056,361508.956263359,0.0,1.0
2021-01-22,61.07,61.16,59.0,59.13,277608,46.0115151832711,46.0793232128518,44.4519305029146,44.5498754345312,368462.557524382,0.0,1.0
2021-01-25,61.84,61.94,60.19,60.64,221703,46.5916505474616,46.6669928025513,45.3485033384818,45.6875434863854,294261.168233006,0.0,1.0
2021-01-26,61.82,62.53,60.54,62.0172,242247,46.5765820964437,47.1115121075805,45.6122012312957,46.7251570234806,321528.735384459,0.0,1.0
2021-01-27,58.94,61.69,58.82,61.46,378514,44.4067251498607,46.4786371648271,44.3163144437531,46.3053499781208,502392.713822311,0.0,1.0
2021-01-28,58.02,59.68,57.39,59.23,401916,43.7135764030356,44.9642578375244,43.2389201959706,44.6252176896208,533453.637034847,0.0,1.0
2021-01-29,56.95,58.07,56.38,57.64,311409,42.907414273576,43.7512475305805,42.4779634195648,43.4272758336948,413325.828420328,0.0,1.0
2021-02-01,58.02,58.35,56.48,57.83,282387,43.7135764030356,43.9622058448316,42.5533056746545,43.5704261183652,374805.611623721,0.0,1.0
2021-02-02,58.9,59.3,58.055,58.56,319167,44.3765882478249,44.6779572681836,43.739946192317,44.1204245805199,423622.839029799,0.0,1.0
2021-02-03,59.51,60.91,58.9197,60.01,328161,44.836176003872,45.8909675751276,44.3914306720775,45.2128872793204,435560.363317191,0.0,1.0
2021-02-04,60.62,60.78,58.98,59.5,256868,45.6724750353675,45.793022643511,44.4368620518966,44.828641778363,340934.844190992,0.0,1.0
2021-02-05,61.05,61.21,60.08,61.1,149592,45.9964467322531,46.1169943403966,45.2656268578832,46.034117859798,198549.936980157,0.0,1.0
2021-02-08,61.54,62.04,59.91,61.08,179115,46.3656237821926,46.742335057641,45.1375450242307,46.01904940878,237735.119272426,0.0,1.0
2021-02-09,61.94,62.3,60.96,62.02,179239,46.6669928025513,46.9382249208742,45.9286387026724,46.7272666066231,237899.701550794,0.0,1.0
2021-02-10,62.23,62.7587,61.9,61.98,295961,46.8854853423114,47.2838198449706,46.6368559005154,46.6971297045872,392822.061999199,0.0,1.0
2021-02-11,62.67,63.3,61.46,62.19,258841,47.216991264706,47.691647471771,46.3053499781208,46.8553484402755,343553.560604048,0.0,1.0
2021-02-12,62.47,62.795,62.19,62.63,151987,47.0663067545267,47.3111690835681,46.8553484402755,47.1868543626702,201728.764050237,0.0,1.0
2021-02-16,59.98,62.335,59.605,62.24,286798,45.1902846027935,46.9645947101556,44.9077511462072,46.8930195678204,380660.22799371,0.0,1.0
2021-02-17,60.77,60.85,59.2401,59.73,334823,45.785488418002,45.8457622220737,44.6328272573849,45.0019289650693,444402.678950125,0.0,1.0
2021-02-18,59.97,61.775,59.72,60.75,294394,45.1827503772845,46.5426780816533,44.9943947395603,45.7704199669841,390742.219820153,0.0,1.0
2021-02-19,59.51,60.45,59.18,60.07,356067,44.836176003872,45.544393201715,44.587546562076,45.2580926323742,472599.339608491,0.0,1.0
2021-02-22,58.62,59.21,57.06,59.21,283840,44.1656299335737,44.6101492386029,42.9902907541747,44.6101492386029,376734.144288784,0.0,1.0
2021-02-23,58.75,59.45,57.4439,58.63,340638,44.2635748651903,44.7909706508181,43.279529671464,44.1731641590827,452120.791439694,0.0,1.0
2021-02-24,62.19,62.38,58.46,58.64,615564,46.8553484402755,46.9984987249459,44.0450823254303,44.1806983845917,817023.593556162,0.0,1.0
2021-02-25,59.47,64.92,59.0301,61.05,977566,44.8060391018361,48.912192004224,44.4746085216966,45.9964467322531,1297500.31882684,0.0,1.0
2021-02-26,59.85,61.2,58.1,59.62,613511,45.0923396711769,46.1094601148876,43.7738502071074,44.9190524844706,814298.69502803,0.0,1.0
2021-03-01,60.32,61.48,59.185,60.48,541947,45.4464482700984,46.3204184291388,44.5913136748305,45.5669958782419,719313.483987012,0.0,1.0
2021-03-02,58.54,60.6,58.44,60.24,336102,44.105356129502,45.6574065843495,44.0300138744123,45.3861744660267,446100.265514899,0.0,1.0
2021-03-03,57.61,59.26,57.29,58.58,341870,43.4046731571679,44.6478203661477,43.1635779408809,44.1354930315379,453755.996011861,0.0,1.0
2021-03-04,57.53,59.22,56.8,58.02,410770,43.3443993530962,44.6176834641119,42.7944008909415,43.7135764030356,545205.342620855,0.0,1.0
2021-03-05,58.37,58.94,57.03,57.99,475397,43.9772742958495,44.4067251498607,42.9676880776478,43.6909737265087,630983.237008368,0.0,1.0
2021-03-08,59.99,60.93,58.02,58.32,373216,45.1978188283024,45.9060360261455,43.7135764030356,43.9396031683047,495360.803251419,0.0,1.0
2021-03-09,60.64,60.98,59.27,60.37,273544,45.6875434863854,45.9437071536903,44.6553545916567,45.4841193976432,363068.506078534,0.0,1.0
2021-03-10,61.84,62.35,60.21,60.76,257657,46.5916505474616,46.975896048419,45.3635717894998,45.777954192493,341982.065300927,0.0,1.0
2021-03-11,61.98,61.99,60.09,61.15,314351,47.2659637305143,47.2735897330523,45.8246492508326,46.6330055198604,412209.409102172,0.755,1.0
2021-03-12,64.43,64.725,61.62,62.22,339916,49.1343343523239,49.3593014271949,46.9914276391464,47.4489877914263,445732.870276773,0.0,1.0
2021-03-15,63.65,65.38,62.8,64.48,227955,48.5395061543601,49.8588045934338,47.8912959386302,49.1724643650139,298918.075183109,0.0,1.0
2021-03-16,62.2,63.29,61.52,63.03,237728,47.4337357863503,48.2649700629921,46.9151676137664,48.0666939970042,311733.439394311,0.0,1.0
2021-03-17,63.49,63.67,61.65,62.29,276786,48.4174901137521,48.5547581594361,47.0143056467604,47.5023698091923,362950.311937146,0.0,1.0
2021-03-18,63.53,64.03,61.93,63.08,199271,48.4479941239041,48.829294250804,47.2278337178243,48.1048240096941,261304.659953997,0.0,1.0
2021-03-19,64.4,64.71,63.17,63.5,733536,49.1114563447099,49.3478624233879,48.1734580325361,48.4251161162901,961887.956822695,0.0,1.0
2021-03-22,65.12,65.34,63.78,64.39,254505,49.6605285274458,49.8283005832818,48.638644187354,49.1038303421719,333733.169811925,0.0,1.0
2021-03-23,65.12,65.63,64.7,64.81,243227,49.6605285274458,50.0494546568837,49.3402364208499,49.4241224487679,318944.294586924,0.0,1.0
2021-03-24,63.72,65.5,63.5,64.98,300391,48.592888172126,49.9503166238898,48.4251161162901,49.5537644919139,393903.619233311,0.0,1.0
2021-03-25,64.48,64.99,62.48,63.35,383150,49.1724643650139,49.5613904944518,47.6472638574142,48.3107260782201,502425.744144276,0.0,1.0
2021-03-26,68.09,69.9998,64.78,65.22,644454,51.9254512812314,53.3818652459383,49.4012444411539,49.7367885528258,845074.463047775,0.0,1.0
2021-03-29,68.06,69.01,66.695,67.62,685976,51.9025732736174,52.6270435147272,50.8616239271806,51.5670291619454,899522.386180643,0.0,1.0
2021-03-30,67.38,68.26,66.48,68.0,349186,51.3840051010335,52.0550933243773,50.6976648726136,51.8568172583894,457888.649079376,0.0,1.0
2021-03-31,68.76,69.253,67.13,67.4,374802,52.4363934512773,52.8123553764006,51.1933550375835,51.3992571061095,491478.986706936,0.0,1.0
2021-04-01,68.41,69.96,68.05,69.47,321737,52.1694833624473,53.3515137558371,51.8949472710794,52.9778396314751,421894.693054279,0.0,1.0
2021-04-05,69.89,70.63,68.62,69.42,285284,53.2981317380711,53.862455925883,52.3296294157453,52.9397096187852,374093.764824365,0.0,1.0
2021-04-06,70.43,70.76,69.1201,69.39,211861,53.709935875123,53.961593958877,52.7110058026706,52.9168316111712,277813.964713951,0.0,1.0
2021-04-07,69.55,70.67,69.28,70.67,214519,53.0388476517791,53.892959936035,52.8329455832532,53.892959936035,281299.40808583,0.0,1.0
2021-04-08,69.53,70.26,69.05,70.09,226302,53.0235956467031,53.580293831977,52.6575475248792,53.4506517888311,296750.491325429,0.0,1.0
2021-04-09,70.48,70.52,69.0,69.66,209413,53.748065887813,53.778569897965,52.6194175121892,53.1227336796971,274603.894971904,0.0,1.0
2021-04-12,69.78,70.86,69.38,70.86,172955,53.2142457101531,54.0378539842569,52.9092056086332,54.0378539842569,226796.410226995,0.0,1.0
2021-04-13,69.44,70.01,68.99,69.95,217369,52.9549616238612,53.3896437685271,52.6117915096512,53.3438877532991,285036.621633556,0.0,1.0
2021-04-14,68.69,69.27,68.59,69.05,168268,52.3830114335113,52.8253195807152,52.3067514081313,52.6575475248792,220650.333069735,0.0,1.0
2021-04-15,68.98,69.06,68.25,68.37,280523,52.6041655071132,52.6651735274172,52.0474673218393,52.1389793522953,367850.651245164,0.0,1.0
2021-04-16,69.07,69.52,68.24,69.52,298545,52.6727995299552,53.0159696441651,52.0398413193013,53.0159696441651,391482.953896784,0.0,1.0
2021-04-19,68.96,69.46,67.87,69.37,279624,52.5889135020372,52.9702136289371,51.7576792253954,52.9015796060952,366671.789848882,0.0,1.0
2021-04-20,68.33,69.33,68.28,68.99,224085,52.1084753421433,52.8710755959432,52.0703453294533,52.6117915096512,293843.332576197,0.0,1.0
2021-04-21,68.96,69.9155,67.95,68.62,308946,52.5889135020372,53.317578044543,51.8186872456994,52.3296294157453,405121.816391485,0.0,1.0
2021-04-22,67.48,68.76,67.2886,68.73,271619,51.4602651264135,52.4363934512773,51.3143034378362,52.4135154436633,356174.809340269,0.0,1.0
2021-04-23,68.41,68.67,67.06,67.42,189880,52.1694833624473,52.3677594284353,51.1399730198175,51.4145091111855,248990.21348849,0.0,1.0
2021-04-26,68.73,68.99,67.85,68.235,150521,52.4135154436633,52.6117915096512,51.7424272203194,52.0360283180323,197378.638742896,0.0,1.0
2021-04-27,69.05,69.28,68.3,68.78,193246,52.6575475248792,52.8329455832532,52.0855973345293,52.4516454563533,253404.059383805,0.0,1.0
2021-04-28,68.56,69.66,68.23,69.37,256152,52.2838734005173,53.1227336796971,52.0322153167633,52.9015796060952,335892.88585161,0.0,1.0
2021-04-29,72.74,74.0809,69.75,72.01,511339,55.4715424614006,56.4941131417209,53.1913677025391,54.9148442761268,670520.364308991,0.0,1.0
2021-04-30,75.51,76.335,73.8,73.99,529051,57.5839451644262,58.2130903738111,56.2798987304285,56.4247927786504,693746.163030858,0.0,1.0
2021-05-03,76.09,76.9,75.54,76.59,483772,58.0262533116301,58.643959517208,57.6068231720402,58.40755343853,634371.674529987,0.0,1.0
2021-05-04,78.21,78.74,77.29,78.5,520255,59.6429658496858,60.0471439841997,58.9413736161899,59.8641199232877,682211.941849876,0.0,1.0
2021-05-05,77.63,78.24,75.97,78.01,335932,59.2006577024819,59.6658438572998,57.9347412811741,59.4904457989258,440508.639127952,0.0,1.0
2021-05-06,78.76,79.0,76.77,76.89,259218,60.0623959892757,60.2454200501877,58.544821484214,58.63633351467,339913.340847164,0.0,1.0
2021-05-07,78.0,79.18,77.535,78.44,188263,59.4828197963878,60.3826880958716,59.1282106783709,59.8183639080597,246869.836538781,0.0,1.0
2021-05-10,79.18,80.0,79.0,80.0,281543,60.3826880958716,61.0080203039875,60.2454200501877,61.0080203039875,369188.180304351,0.0,1.0
2021-05-11,76.87,78.09,75.5,77.77,402867,58.621081509594,59.5514538192298,57.5763191618882,59.3074217380139,528280.705379543,0.0,1.0
2021-05-12,75.86,77.53,75.76,76.36,310865,57.8508552532561,59.1243976771019,57.7745952278762,58.2321553801561,407638.206846954,0.0,1.0
2021-05-13,76.83,77.03,74.8,75.61,268919,59.1854056974059,59.3394741750771,57.6216106490428,58.2455879836113,349090.228013856,0.78,1.0
2021-05-14,77.14,77.6381,76.3,77.31,147053,59.4242118377963,59.8079193814365,58.7771242315771,59.5551700438168,190893.039540239,0.0,1.0
2021-05-17,75.41,76.71,75.25,76.71,261965,58.0915195059401,59.0929646108031,57.9682647238031,59.0929646108031,340063.073199178,0.0,1.0
2021-05-18,74.79,75.9555,74.68,75.05,294750,57.6139072251593,58.5117412787884,57.5291695624401,57.8141962461319,382622.070984512,0.0,1.0
2021-05-19,74.18,75.27,73.56,74.29,385020,57.143998368262,57.9836715715702,56.6663860874811,57.2287360309812,499803.731197479,0.0,1.0
2021-05-20,74.56,75.12,73.9,73.9,409717,57.4367284758373,57.8681202133168,56.9283024995223,56.9283024995223,531863.501467554,0.0,1.0
2021-05-21,73.94,75.5,73.9,74.95,342208,56.9591161950565,58.1608503208921,56.9283024995223,57.7371620072962,444228.443316261,0.0,1.0
2021-05-24,74.85,74.92,73.7,74.33,477004,57.6601277684606,57.7140517356456,56.774234021851,57.2595497265154,619210.376074288,0.0,1.0
2021-05-25,74.72,75.0,73.91,74.94,376767,57.5599832579743,57.7756791267141,56.9360059234058,57.7294585834127,489090.313209913,0.0,1.0
2021-05-26,74.21,75.48,74.03,75.27,266372,57.1671086399127,58.145443473125,57.0284470100085,57.9836715715702,345783.905995883,0.0,1.0
2021-05-27,74.63,75.03,73.29,74.62,363616,57.4906524430223,57.7987893983647,56.458393642625,57.4829490191387,472018.683505019,0.0,1.0
2021-05-28,75.6,75.61,74.73,74.81,207164,58.2378845597278,58.2455879836113,57.5676866818579,57.6293140729264,268924.575787737,0.0,1.0
2021-06-01,74.81,76.23,74.61,75.77,216566,57.6293140729264,58.7232002643922,57.4752455952551,58.3688427657483,281129.538337004,0.0,1.0
2021-06-02,75.75,75.83,74.82,75.5,191372,58.3534359179812,58.4150633090497,57.6370174968099,58.1608503208921,248424.60040186,0.0,1.0
2021-06-03,75.45,76.27,75.13,75.7,218271,58.1223332014743,58.7540139599264,57.8758236372004,58.3149187985634,283342.839884175,0.0,1.0
2021-06-04,75.48,76.26,75.305,75.53,152666,58.145443473125,58.7463105360428,58.0106335551627,58.1839605925428,198179.409970896,0.0,1.0
2021-06-07,76.61,77.09,75.59,75.59,261297,59.0159303719675,59.3856947183785,58.2301811358442,58.2301811358442,339195.926317354,0.0,1.0
2021-06-08,75.61,76.85,75.12,76.41,207579,58.2455879836113,59.200812545173,57.8681202133168,58.8618618942963,269463.297278691,0.0,1.0
2021-06-09,75.96,76.36,75.65,75.73,134810,58.515207819536,58.8233447748785,58.2764016791456,58.3380290702141,175000.106495071,0.0,1.0
2021-06-10,76.78,76.925,75.93,76.17,139545,59.1468885779881,59.2585882242997,58.4920975478853,58.6769797210908,181146.72398824,0.0,1.0
2021-06-11,76.72,76.725,76.0,76.65,129099,59.1006680346867,59.1045197466285,58.5460215150702,59.0467440675018,167586.519905105,0.0,1.0
2021-06-14,78.37,78.44,76.93,76.93,186431,60.3717329754744,60.4256569426593,59.2624399362415,59.2624399362415,242010.569349325,0.0,1.0
2021-06-15,78.0,78.5151,77.73,78.43,142014,60.0867062917826,60.4835096560249,59.8787138469264,60.4179535187758,184351.792328396,0.0,1.0
2021-06-16,77.73,78.68,76.9839,77.76,150266,59.8787138469264,60.6105391158648,59.3039613909739,59.9018241185771,195063.912191887,0.0,1.0
2021-06-17,77.61,78.04,76.76,77.61,178867,59.7862727603237,60.1175199873169,59.1314817302209,59.7862727603237,232191.558849149,0.0,1.0
2021-06-18,77.45,78.29,76.84,77.26,511804,59.6630179781867,60.3101055844059,59.1931091212894,59.516652924399,664385.093869915,0.0,1.0
2021-06-21,78.76,78.84,77.56,77.88,240438,60.6721665069333,60.7337938980018,59.7477556409059,59.9942652051799,312118.356245545,0.0,1.0
2021-06-22,79.21,79.36,78.445,78.95,211521,61.0188205816936,61.134371939947,60.4295086546011,60.818531560721,274580.502380713,0.0,1.0
2021-06-23,78.33,79.6342,78.195,79.42,272400,60.3409192799402,61.3455998228343,60.2369230575121,61.1805924832484,353608.997917493,0.0,1.0
2021-06-24,77.24,78.55,76.9901,78.4,142427,59.5012460766319,60.5103946053785,59.3087375137817,60.3948432471251,184887.9175712,0.0,1.0
2021-06-25,77.98,78.13,76.88,76.98,471954,60.0712994440155,60.1868508022689,59.2239228168237,59.3009570556593,612654.849497624,0.0,1.0
2021-06-28,77.29,78.44,77.11,77.88,167702,59.5397631960497,60.4256569426593,59.4011015661456,59.9942652051799,217698.003556386,0.0,1.0
2021-06-29,76.97,77.41,76.66,77.12,149367,59.2932536317757,59.6322042826525,59.0544474913853,59.4088049900292,193896.898648834,0.0,1.0
2021-06-30,76.89,77.34,76.73,76.85,187604,59.2316262407072,59.5782803154675,59.1083714585703,59.200812545173,243533.268888816,0.0,1.0
2021-07-01,76.81,77.67,76.74,76.94,131570,59.1699988496388,59.8324933036251,59.1160748824538,59.2701433601251,170794.184493409,0.0,1.0
2021-07-02,75.85,76.84,75.61,76.84,184966,58.4304701568168,59.1931091212894,58.2455879836113,59.1931091212894,240108.817580055,0.0,1.0
2021-07-06,75.91,76.1,75.1,76.09,158850,58.4766907001182,58.6230557539059,57.8527133655497,58.6153523300223,206207.009248142,0.0,1.0
2021-07-07,75.55,76.49,75.09,75.9,173235,58.19936744031,58.9234892853648,57.8450099416661,58.4689872762346,224880.524061075,0.0,1.0
2021-07-08,75.52,75.81,74.51,75.0,157671,58.1762571686593,58.3996564612826,57.3982113564195,57.7756791267141,204676.520964204,0.0,1.0
2021-07-09,75.98,76.24,75.48,76.05,88764,58.5306146673031,58.7309036882757,58.145443473125,58.584538634488,115226.685356639,0.0,1.0
2021-07-12,77.63,77.71,75.61,76.07,181318,59.8016796080908,59.8633069991593,58.2455879836113,58.5999454822552,235373.260955962,0.0,1.0
2021-07-13,77.35,77.77,76.8,77.43,198296,59.5859837393511,59.9095275424607,59.1622954257552,59.6476111304196,257412.8114943,0.0,1.0
2021-07-14,77.64,78.03,77.2,77.5,132104,59.8093830319744,60.1098165634333,59.4704323810977,59.7015350976045,171487.382749238,0.0,1.0
2021-07-15,77.37,77.89,76.21,77.55,149279,59.6013905871182,60.0019686290634,58.707793416625,59.7400522170223,193782.66373027,0.0,1.0
2021-07-16,77.01,78.3,76.92,77.75,157374,59.32406732731,60.3178090082895,59.2547365123579,59.8941206946936,204290.978114051,0.0,1.0
2021-07-19,76.81,77.585,76.34,76.5,166064,59.1699988496388,59.7670142006148,58.8079379271113,58.9311927092483,215571.676322212,0.0,1.0
2021-07-20,77.16,78.0494,76.54,76.7,230448,59.4396186855634,60.1247612057674,58.9620064047826,59.0852611869196,299150.096740421,0.0,1.0
2021-07-21,76.12,77.22,75.72,77.16,162442,58.638462601673,59.4858392288648,58.3303256463305,59.4396186855634,210869.870924058,0.0,1.0
2021-07-22,75.26,76.2,74.87,76.2,149313,57.9759681476867,58.7000899927415,57.6755346162278,58.7000899927415,193826.799948806,0.0,1.0
2021-07-23,77.06,77.23,75.14,75.52,157431,59.3625844467278,59.4935426527484,57.8835270610839,58.1762571686593,204364.971186303,0.0,1.0
2021-07-26,76.39,77.27,76.11,76.85,95596,58.8464550465292,59.5243563482826,58.6307591777894,59.200812545173,124095.469034217,0.0,1.0
2021-07-27,76.3,76.35,75.49,76.28,138509,58.7771242315771,58.8156413509949,58.1531468970086,58.76171738381,179801.867446968,0.0,1.0
2021-07-28,77.59,77.74,76.0,76.4,123526,59.7708659125566,59.88641727081,58.5460215150702,58.8541584704127,160352.074437431,0.0,1.0
2021-07-29,76.31,77.95,75.76,77.69,164553,58.7848276554607,60.0481891723648,58.3611393418648,59.8479001513922,213610.210845511,0.0,1.0
2021-07-30,77.61,77.85,76.35,76.35,148423,59.7862727603237,59.9711549335292,58.8156413509949,58.8156413509949,192671.469522423,0.0,1.0
2021-08-02,77.28,78.4,77.14,77.78,132556,59.5320597721662,60.3948432471251,59.4242118377963,59.9172309663443,172074.134830952,0.0,1.0
2021-08-03,77.82,78.7189,76.795,77.37,248787,59.9480446618785,60.6405054347719,59.1584437138134,59.6013905871182,322956.394144271,0.0,1.0
2021-08-04,74.56,77.64,74.34,77.39,201743,57.4367284758373,59.8093830319744,57.267253150399,59.6167974348853,261887.445179401,0.0,1.0
2021-08-05,75.49,78.36,74.44,75.33,524272,58.1531468970086,60.3640295515908,57.3442873892346,58.0298921148716,680570.104831865,0.0,1.0
2021-08-06,77.96,78.62,75.22,75.29,350608,60.0558925962484,60.5643185725635,57.9451544521524,57.9990784193374,455132.685542792,0.0,1.0
2021-08-09,77.29,78.23,76.38,77.76,357816,59.5397631960497,60.2638850411045,58.8387516226456,59.9018241185771,464489.563872415,0.0,1.0
2021-08-10,76.6,77.71,76.36,77.08,233567,59.0082269480839,59.8633069991593,58.8233447748785,59.3779912944949,303198.945729058,0.0,1.0
2021-08-11,73.86,77.16,73.75,77.0,242506,56.897488803988,59.4396186855634,56.8127511412688,59.3163639034264,314802.87683179,0.0,1.0
2021-08-12,72.6,74.85,72.35,73.73,318407,55.9268573946592,57.6601277684606,55.7342717975702,56.7973442935017,413331.792217017,0.0,1.0
2021-08-13,72.67,73.3,72.26,72.46,210676,55.9807813618441,56.4660970665085,55.6649409826181,55.8190094602893,273483.587537687,0.0,1.0
2021-08-16,72.97,73.56,72.35,72.67,121241,56.211884078351,56.6663860874811,55.7342717975702,55.9807813618441,157385.860927,0.0,1.0
2021-08-17,72.57,72.99,72.03,72.42,196239,55.9037471230085,56.2272909261181,55.4877622332962,55.7881957647551,254742.570272874,0.0,1.0
2021-08-18,71.98,73.19,71.81,72.55,217680,55.4492451138784,56.3813594037894,55.3182869078578,55.8883402752414,282575.648556094,0.0,1.0
2021-08-19,70.69,71.3,70.18,70.99,180823,55.0756290555256,55.5508891166923,54.6782804797961,55.3093635118371,232087.732617873,0.805,1.0
2021-08-20,71.58,72.49,70.62,70.62,130557,55.7690412759163,56.4780357933944,55.0210910157196,55.0210910157196,167570.929070924,0.0,1.0
2021-08-23,71.64,71.84,71.41,71.45,138107,55.8157881671786,55.9716111380529,55.6365917506731,55.667756344848,177261.413031841,0.0,1.0
2021-08-24,71.44,72.11,70.92,71.9,276651,55.6599651963043,56.1819721487332,55.2548254720311,56.0183580293152,355083.718976387,0.0,1.0
2021-08-25,71.88,71.91,70.75,71.65,171820,56.0027757322278,56.0261491778589,55.1223759467879,55.8235793157223,220532.311809908,0.0,1.0
2021-08-26,71.88,72.11,71.3,71.67,167074,56.0027757322278,56.1819721487332,55.5508891166923,55.8391616128097,214440.783746529,0.0,1.0
2021-08-27,71.93,72.74,71.63,72.03,231649,56.0417314749464,56.6728145069873,55.8079970186349,56.1196429603835,297323.300538082,0.0,1.0
2021-08-30,73.15,73.99,71.94,72.2,276845,56.9922515972797,57.6467080749518,56.0495226234901,56.2520924856267,355332.719491409,0.0,1.0
2021-08-31,72.58,72.99,71.78,72.8,283457,56.5481561302879,56.8675932205802,55.9248642467906,56.7195613982496,363819.273127116,0.0,1.0
2021-09-01,74.8,74.81,72.7,72.89,166347,58.2777911069927,58.2855822555365,56.6416499128125,56.7896817351431,213507.6735691,0.0,1.0
2021-09-02,75.41,75.45,74.49,74.81,153178,58.7530511681594,58.7842157623342,58.0362655021375,58.2855822555365,196605.159227203,0.0,1.0
2021-09-03,74.81,75.77,74.55,75.45,172250,58.2855822555365,59.0335325157331,58.0830123933998,58.7842157623342,221084.220167947,0.0,1.0
2021-09-07,74.95,75.63,73.68,74.77,159165,58.3946583351485,58.9244564361211,57.4051824700966,58.2544176613616,204289.520482039,0.0,1.0
2021-09-08,74.61,75.5,74.42,74.99,147158,58.1297592846621,58.8231715050528,57.9817274623315,58.4258229293233,188878.442214657,0.0,1.0
2021-09-09,73.13,74.47,73.12,74.47,137508,56.9766693001922,58.0206832050501,56.9688781516485,58.0206832050501,176492.591854015,0.0,1.0
2021-09-10,71.95,73.35,71.9,73.32,145419,56.0573137720338,57.148074568154,56.0183580293152,57.1247011225228,186646.422134123,0.0,1.0
2021-09-13,72.63,72.99,71.985,72.3,113884,56.5871118730064,56.8675932205802,56.0845827919368,56.3300039710638,146171.003364914,0.0,1.0
2021-09-14,72.68,73.4,71.95,72.83,138347,56.626067615725,57.1870303108726,56.0573137720338,56.7429348438808,177569.454906096,0.0,1.0
2021-09-15,73.12,73.66,72.28,72.75,154708,56.9688781516485,57.3896001730091,56.3144216739764,56.680605655531,198568.926175575,0.0,1.0
2021-09-16,71.51,72.96,71.155,72.96,173036,55.7145032361103,56.8442197749491,55.4379174628084,56.8442197749491,222093.05730613,0.0,1.0
2021-09-17,73.17,73.44,71.55,72.22,1033488,57.0078338943671,57.2181949050474,55.7456678302852,56.2676747827141,1326489.91891397,0.0,1.0
2021-09-20,71.98,73.2,71.285,72.61,165930,56.0806872176649,57.0312073399982,55.5392023938767,56.571529575919,212972.450812583,0.0,1.0
2021-09-21,71.02,72.8199,70.85,72.28,181425,55.3327369574682,56.7350657838516,55.2002874322251,56.3144216739764,232860.404319128,0.0,1.0
2021-09-22,71.7,72.7223,70.81,71.16,117077,55.8625350584409,56.6590241740649,55.1691228380502,55.4418130370803,150269.243800306,0.0,1.0
2021-09-23,72.73,73.12,71.54,72.27,166325,56.6650233584436,56.9688781516485,55.7378766817414,56.3066305254327,213479.436397293,0.0,1.0
2021-09-24,72.46,72.92,72.25,72.64,93298,56.4546623477633,56.8130551807742,56.2910482283453,56.5949030215502,119748.711600749,0.0,1.0
2021-09-27,72.49,72.795,71.6,72.69,158639,56.4780357933944,56.7156658239778,55.7846235730037,56.6338587642687,203614.395374299,0.0,1.0
2021-09-28,70.38,72.62,70.32,72.32,183577,54.8341034506704,56.5793207244627,54.7873565594081,56.3455862681513,235622.513124942,0.0,1.0
2021-09-29,71.44,71.885,70.3,70.57,125309,55.6599651963043,56.0066713064996,54.7717742623207,54.982135273001,160835.080087229,0.0,1.0
2021-09-30,70.84,71.79,70.49,71.5,173244,55.1924962836814,55.9326553953343,54.9198060846513,55.7067120875666,222360.026930483,0.0,1.0
2021-10-01,72.16,72.36,69.82,71.21,235514,56.2209278914518,56.3767508623261,54.3977991322224,55.4807687797988,302284.058221387,0.0,1.0
2021-10-04,72.91,73.07,71.65,72.16,290764,56.8052640322305,56.9299224089299,55.8235793157223,56.2209278914518,373197.864690351,0.0,1.0
2021-10-05,72.48,72.94,71.95,72.94,218815,56.4702446448507,56.8286374778616,56.0573137720338,56.8286374778616,280850.761312333,0.0,1.0
2021-10-06,72.65,72.71,71.4,72.05,266502,56.6026941700939,56.6494410613562,55.6288006021294,56.1352252574709,342057.398218857,0.0,1.0
2021-10-07,73.39,74.04,72.87,73.1,210579,57.1792391623288,57.6856638176704,56.7740994380556,56.9532958545611,270279.790994172,0.0,1.0
2021-10-08,72.24,73.7724,72.03,73.69,90364,56.2832570798015,57.4771726826405,56.1196429603835,57.4129736186403,115982.899687991,0.0,1.0
2021-10-11,72.11,73.13,71.86,72.34,100931,56.1819721487332,56.9766693001922,55.9871934351403,56.3611685652387,129545.726709847,0.0,1.0
2021-10-12,73.47,73.5,71.96,72.44,122280,57.2415683506786,57.2649417963097,56.0651049205775,56.4390800506758,156947.334932578,0.0,1.0
2021-10-13,72.93,73.87,72.32,73.87,128574,56.8208463293179,57.5532142924272,56.3455862681513,57.5532142924272,165025.733084898,0.0,1.0
2021-10-14,73.94,74.11,73.18,73.63,107511,57.6077523322332,57.7402018574764,57.0156250429108,57.366226727378,137991.208095652,0.0,1.0
2021-10-15,73.19,74.75,73.0,74.58,204574,57.0234161914545,58.2388353642742,56.8753843691239,58.106385839031,262572.326598767,0.0,1.0
2021-10-18,73.55,73.85,72.89,73.18,110907,57.3038975390283,57.5376319953397,56.7896817351431,57.0156250429108,142350.000616351,0.0,1.0
2021-10-19,72.99,73.72,72.84,73.68,100718,56.8675932205802,57.4363470642714,56.7507259924245,57.4051824700966,129272.339546446,0.0,1.0
2021-10-20,72.79,73.43,72.6,73.05,122432,56.7117702497059,57.2104037565037,56.5637384273753,56.9143401118425,157142.428119606,0.0,1.0
2021-10-21,73.52,73.61,72.75,72.94,132295,57.2805240933971,57.3506444302906,56.680605655531,56.8286374778616,169801.665643649,0.0,1.0
2021-10-22,74.25,74.43,73.39,73.63,107841,57.8492779370884,57.9895186108753,57.1792391623288,57.366226727378,138414.765672752,0.0,1.0
2021-10-25,74.07,74.48,73.57,74.31,108706,57.7090372633015,58.0284743535938,57.3194798361157,57.8960248283507,139524.999927877,0.0,1.0
2021-10-26,75.23,75.51,74.0,74.17,129380,58.6128104943725,58.8309626535965,57.6544992234955,57.7869487487387,166060.240379268,0.0,1.0
2021-10-27,74.54,75.865,74.25,75.865,132923,58.0752212448561,59.1075484268984,57.8492779370884,59.1075484268984,170607.708547948,0.0,1.0
2021-10-28,75.95,76.18,74.35,74.75,128571,59.17377318952,59.3529696060255,57.9271894225255,58.2388353642742,165021.882561469,0.0,1.0
2021-10-29,76.59,77.04,75.815,75.93,213924,59.6724066963178,60.023008380785,59.0685926841799,59.1581908924326,274573.124616592,0.0,1.0
2021-11-01,77.27,78.25,76.65,76.78,152792,60.2022047972905,60.9657373545746,59.7191535875801,59.8204385186484,196109.725212778,0.0,1.0
2021-11-02,76.65,77.44,76.53,77.4,108538,59.7191535875801,60.3346543225337,59.6256598050555,60.3034897283588,139309.370615899,0.0,1.0
2021-11-03,76.91,77.19,75.82,76.7,185376,59.9217234497167,60.1398756089408,59.0724882584517,59.7581093302987,237931.54367404,0.0,1.0
2021-11-04,77.33,78.445,73.56,75.88,270568,60.2489516885528,61.1176647511771,57.311688687572,59.119235149714,347276.140971849,0.0,1.0
2021-11-05,75.41,78.9718,74.0801,77.4,200703,58.7530511681594,61.52810245646,57.7169063233306,60.3034897283588,257603.867868606,0.0,1.0
2021-11-08,75.18,76.315,74.73,75.22,208950,58.5738547516539,59.4581501113656,58.2232530671867,58.6050193458288,268188.956772671,0.0,1.0
2021-11-09,76.3,76.885,75.19,75.19,221701,59.4464633885501,59.9022455783574,58.5816459001976,58.5816459001976,284554.964850241,0.0,1.0
2021-11-10,76.22,77.01,76.09,76.22,105579,59.3841342002004,59.9996349351539,59.2828492691321,59.3841342002004,135511.471007905,0.0,1.0
2021-11-11,77.33,77.48,76.195,76.28,103645,60.2489516885528,60.3658189167085,59.3646563288411,59.4308810914626,133029.166904539,0.0,1.0
2021-11-12,77.73,77.93,77.12,77.62,114810,60.5605976303014,60.7164206011757,60.0853375691348,60.4748949963205,147359.531596412,0.0,1.0
2021-11-15,78.59,78.965,77.455,77.95,186311,61.2306364050609,61.5228044754503,60.3463410453492,60.7320028982632,239131.623475822,0.0,1.0
2021-11-16,80.27,80.5,78.625,78.91,222574,62.5395493604052,62.7187457769106,61.257905424964,61.4799531584598,285675.467167841,0.0,1.0
2021-11-17,78.98,80.4,78.145,80.0,275300,61.5344911982659,62.6408342914735,60.8839302948656,62.3291883497248,353349.699925897,0.0,1.0
2021-11-18,79.4,80.01,78.0,78.39,260972,62.5083847662303,62.9886129111598,61.4062218106545,61.7132529197077,331494.356756991,0.83,1.0
2021-11-19,77.77,80.06,77.45,79.4,167702,61.2251521822384,63.0279758738589,60.973229220964,62.5083847662303,213020.042827816,0.0,1.0
2021-11-22,77.86,79.81,77.74,77.81,179056,61.2960055150969,62.8311610603632,61.2015344046189,61.2566425523977,227442.229601182,0.0,1.0
2021-11-23,77.56,78.1,77.07,77.58,200307,61.0598277389021,61.4849477360527,60.6740707044505,61.0755729239817,254435.878634193,0.0,1.0
2021-11-24,78.49,78.65,76.81,77.45,151069,61.791978845106,61.9179403257433,60.469383298415,60.973229220964,191892.314044885,0.0,1.0
2021-11-26,76.25,78.51,75.24,77.53,213830,60.0285181161846,61.8077240301857,59.2333862696621,61.0362099612826,271613.193389894,0.0,1.0
2021-11-29,76.47,77.2,75.99,76.79,433693,60.2017151520609,60.7764144074683,59.8238307101491,60.4536381133353,550889.681900777,0.0,1.0
2021-11-30,74.93,76.58,74.74,75.94,367236,58.9893359009274,60.288313669999,58.8397566426707,59.78446774745,466474.03398836,0.0,1.0
2021-12-01,72.87,76.03,72.8,75.53,428763,57.367581837723,59.8553210803084,57.3124736899442,59.4616914533171,544627.450018383,0.0,1.0
2021-12-02,75.34,75.5,73.0,73.0,553546,59.3121121950604,59.4380736756976,57.4699255407407,57.4699255407407,703130.509040836,0.0,1.0
2021-12-03,74.22,75.72,73.69,75.72,191511,58.4303818305997,59.6112707115738,58.0131344259888,59.6112707115738,243262.939153963,0.0,1.0
2021-12-06,77.08,77.36,74.24,74.9,657372,60.6819432969903,60.9023758881055,58.4461270156793,58.9657181233079,835013.36652996,0.0,1.0
2021-12-07,77.86,78.86,77.34,77.78,459720,61.2960055150969,62.0832647690796,60.8866307030259,61.2330247747783,583949.947459205,0.0,1.0
2021-12-08,76.59,79.23,76.5,77.85,358411,60.2961862625388,62.3745506930533,60.2253329296803,61.288132922557,455264.257849998,0.0,1.0
2021-12-09,75.23,76.26,74.939,75.86,181651,59.2255136771223,60.0363907087245,58.9964212342133,59.7214870071314,230738.475389176,0.0,1.0
2021-12-10,75.92,76.0,74.76,75.55,326702,59.7687225623703,59.831703302689,58.8555018277504,59.4774366383967,414986.547756934,0.0,1.0
2021-12-13,78.21,78.79,76.1,76.12,314735,61.5715462539908,62.0281566213008,59.9104292280872,59.9261744131669,399785.710244438,0.0,1.0
2021-12-14,77.05,78.09,76.38,78.09,646302,60.6583255193708,61.4770751435129,60.1308618192024,61.4770751435129,820951.924960367,0.0,1.0
2021-12-15,75.97,78.0,75.52,77.01,855776,59.8080855250695,61.4062218106545,59.4538188607772,60.6268351492115,1087031.99825296,0.0,1.0
2021-12-16,72.11,76.86,70.04,75.98,933285,56.7692648046961,60.5087462611141,55.1396381489518,59.8159581176093,1185486.22360233,0.0,1.0
2021-12-17,71.72,72.585,71.02,71.49,1221244,56.4622336956428,57.1432129503379,55.9111522178549,56.2811640672268,1551260.26632487,0.0,1.0
2021-12-20,71.76,71.98,69.1,70.2,399419,56.4937240658021,56.6669211016783,54.399614450208,55.265599629589,507353.83290744,0.0,1.0
2021-12-21,74.92,74.98,72.13,72.7,348855,58.9814633083876,59.0286988636266,56.7850099897757,57.2337477645459,443125.943880799,0.0,1.0
2021-12-22,73.52,74.94,72.06,74.8,279255,57.8793003528117,58.9972084934672,56.7299018419969,58.8869921979097,354717.964364658,0.0,1.0
2021-12-23,73.56,74.29,72.9,73.62,179811,57.9107907229711,58.4854899783785,57.3911996153424,57.95802627821,228401.252942198,0.0,1.0
2021-12-27,73.29,73.96,72.8836,73.96,348765,57.6982307243957,58.2256944245642,57.3782885635771,58.2256944245642,443011.623217632,0.0,1.0
2021-12-28,73.12,73.96,73.04,73.75,136103,57.5643966512187,58.2256944245642,57.5014159109,58.0603699812278,172882.057989733,0.0,1.0
2021-12-29,73.57,73.81,72.8,73.47,120123,57.9186633155109,58.1076055364667,57.3124736899442,57.8399373901126,152583.789129562,0.0,1.0
2021-12-30,73.6,73.95,73.32,73.85,101805,57.9422810931304,58.2178218320243,57.7218485020152,58.139095906626,129315.723486219,0.0,1.0
2021-12-31,73.18,73.71,72.5,73.71,148394,57.6116322064576,58.0288796110685,57.0762959137493,58.0288796110685,188494.449889631,0.0,1.0
2022-01-03,72.67,73.99,72.36,73.59,171843,57.2101299869264,58.2493122021836,56.9660796181918,57.9344085005905,218280.063563109,0.0,1.0
2022-01-04,72.0,74.08,70.54,72.67,377178,56.682666286758,58.3201655350421,55.5332677759432,57.2101299869264,479102.656579588,0.0,1.0
2022-01-05,68.97,72.885,68.781,72.885,204533,54.2972707471902,57.3793907265327,54.1484787481875,57.3793907265327,259803.868884699,0.0,1.0
2022-01-06,69.11,69.53,68.4,68.96,209919,54.4074870427478,54.7381359294206,53.8485329724201,54.2893981546504,266645.325460474,0.0,1.0
2022-01-07,69.13,69.9386,69.01,69.13,200500,54.4232322278275,55.0598100605979,54.3287611173496,54.4232322278275,254681.032945207,0.0,1.0
2022-01-10,68.48,69.445,67.8549,69.1,150036,53.9115137127387,54.671218892832,53.4193979530741,54.399614450208,190580.166877642,0.0,1.0
2022-01-11,66.35,66.61,64.74,65.11,365291,52.2346515017554,52.4393389077909,50.9671641028432,51.2584500268168,464003.437434353,0.0,1.0
2022-01-12,64.89,65.74,64.07,64.53,372575,51.0852529909406,51.754423356826,50.4397004026748,50.8018396595068,473255.78977337,0.0,1.0
2022-01-13,64.93,65.73,64.36,65.37,324883,51.1167433610999,51.7465507642861,50.6680055863298,51.4631374328523,412676.000131361,0.0,1.0
2022-01-14,63.99,65.335,63.81,64.75,205642,50.3767196623561,51.4355833589629,50.2350129966392,50.975036695383,261212.55350084,0.0,1.0
2022-01-18,62.57,64.2785,62.35,63.9,245822,49.2588115217006,50.6038439571302,49.0856144858244,50.3058663294977,312250.378457141,0.0,1.0
2022-01-19,62.01,63.9299,61.86,62.7,161396,48.8179463394703,50.3294053811918,48.6998574513729,49.3611552247184,205009.975028552,0.0,1.0
2022-01-20,61.44,63.1,61.335,62.56,246869,48.3692085647001,49.6760589263115,48.2865463430319,49.2509389291608,313580.308838655,0.0,1.0
2022-01-21,60.99,62.9,60.94,60.94,258155,48.0149419004079,49.5186070755149,47.9755789377088,47.9755789377088,327916.11999985,0.0,1.0
2022-01-24,63.95,64.04,60.27,60.31,468226,50.3452292921968,50.4160826250553,47.4481152375403,47.4796056076996,594754.520358118,0.0,1.0
2022-01-25,63.64,64.92,63.23,63.74,269537,50.1011789234622,51.1088707685601,49.7784026293292,50.1799048488605,342373.873201757,0.0,1.0
2022-01-26,62.66,64.3,62.06,64.03,308625,49.3296648545591,50.6207700310908,48.8573093021694,50.4082100325155,392024.607444961,0.0,1.0
2022-01-27,61.31,63.57,61.01,62.88,160159,48.2668648616824,50.0460707756834,48.0306870854875,49.5028618904353,203438.701024795,0.0,1.0
2022-01-28,63.51,63.63,60.74,61.84,208421,49.9988352204444,50.0933063309224,47.8181270869122,48.6841122662932,264742.521533532,0.0,1.0
2022-01-31,63.61,63.8,62.66,62.73,289247,50.0775611458427,50.2271404040994,49.3296648545591,49.3847730023379,367410.098435423,0.0,1.0
2022-02-01,64.99,65.21,63.2,63.43,321201,51.1639789163389,51.3371759522151,49.7547848517098,49.9358544801258,407999.014778222,0.0,1.0
2022-02-02,63.94,65.73,63.41,65.6,256179,50.337356699657,51.7465507642861,49.9201092950461,51.6442070612684,325406.14632853,0.0,1.0
2022-02-03,62.52,63.89,62.17,63.89,191968,49.2194485590015,50.2979937369579,48.9439078201075,50.2979937369579,243843.434076936,0.0,1.0
2022-02-04,62.58,62.98,61.75,62.19,149713,49.2666841142405,49.5815878158336,48.6132589334348,48.9596530051872,190169.882719829,0.0,1.0
2022-02-07,63.43,63.59,62.15,62.8,191523,49.9358544801258,50.061815960763,48.9281626350279,49.4398811501167,243278.181909052,0.0,1.0
2022-02-08,63.57,63.69,63.11,63.48,121052,50.0460707756834,50.1405418861613,49.6839315188513,49.9752174428249,153763.832419368,0.0,1.0
2022-02-09,65.65,65.7,63.61,64.14,340510,51.6835700239675,51.7229329866666,50.0775611458427,50.4948085504536,432525.877945998,0.0,1.0
2022-02-10,66.31,68.2299,66.085,66.83,435700,52.2031611315961,53.7146201733176,52.02602779945,52.6125359436671,553439.032689411,0.0,1.0
2022-02-11,64.99,67.15,64.745,66.23,291532,51.1639789163389,52.8644589049416,50.9711003991131,52.1401803912775,370312.573050285,0.0,1.0
2022-02-14,65.03,65.52,63.81,65.02,396848,51.1954692864982,51.5812263209497,50.2350129966392,51.1875966939584,504088.072629624,0.0,1.0
2022-02-15,65.71,66.47,65.31,65.82,154838,51.7308055792065,52.3291226122334,51.4159018776134,51.8174040971446,196679.809372419,0.0,1.0
2022-02-16,65.57,65.75,64.28,65.39,180498,51.6205892836489,51.7622959493658,50.6050248460111,51.478882617932,229273.900671043,0.0,1.0
2022-02-17,64.36,65.25,64.23,65.01,222099,50.6680055863298,51.3686663223744,50.565661883312,51.1797241014186,282116.721875798,0.0,1.0
2022-02-18,63.41,64.3813,63.2,64.07,289070,49.9201092950461,50.6847742084396,49.7547848517098,50.4397004026748,367185.267797861,0.0,1.0
2022-02-22,62.42,63.67,62.28,63.53,318288,49.1407226336032,50.1247967010817,49.0305063380456,50.0145804055241,404298.83598037,0.0,1.0
2022-02-23,60.61,63.2673,60.31,62.78,359843,47.7157833838944,49.8077673995028,47.4796056076996,49.424135965037,457083.226623952,0.0,1.0
2022-02-24,60.49,60.89,57.23,60.74,637086,47.6213122734165,47.9362159750096,45.0548471054328,47.8181270869122,809245.489052022,0.0,1.0
2022-02-25,64.0,64.03,60.0,60.0,592469,50.384592254896,50.4082100325155,47.235555238965,47.235555238965,752571.655401566,0.0,1.0
2022-02-28,63.4,64.18,62.6,63.01,501447,49.9122367025063,50.5262989206129,49.2824292993201,49.6052055934531,636952.817592396,0.0,1.0
2022-03-01,62.67,64.0,62.105,63.25,322262,49.3375374470989,50.384592254896,48.8927359685987,49.7941478144089,409346.728374007,0.0,1.0
2022-03-02,63.31,63.89,62.69,62.92,276880,49.8413833696479,50.2979937369579,49.3532826321786,49.5343522605946,351701.169086628,0.0,1.0
2022-03-03,63.28,64.15,62.94,63.47,193125,49.8177655920284,50.5026811429934,49.5500974456743,49.9673448502851,245313.089713432,0.0,1.0
2022-03-04,63.66,63.9299,62.0345,62.57,240924,50.1169241085418,50.3294053811918,48.8372341911929,49.2588115217006,306028.793921652,0.0,1.0
2022-03-07,63.42,64.39,63.135,63.56,309962,49.927981887586,50.6916233639492,49.7036130002009,50.0381981831436,393722.904407792,0.0,1.0
2022-03-08,61.78,63.93,61.73,62.49,413006,49.3099833732095,51.0260154912477,49.2700756495342,49.8766730493989,517451.212402209,0.855,1.0
2022-03-09,63.87,64.16,62.29,62.78,304279,50.9781262228373,51.2095910201541,49.7170421546976,50.1081378467157,381228.208448622,0.0,1.0
2022-03-10,64.44,64.59,62.79,63.14,260407,51.4330742727359,51.5527974437618,50.1161193914507,50.3954734571779,326261.405083756,0.0,1.0
2022-03-11,62.99,64.91,62.91,64.44,239697,50.2757502861519,51.8082068752837,50.2118979282715,51.4330742727359,300314.046912569,0.0,1.0
2022-03-14,62.96,63.77,62.73,63.0,323144,50.2518056519468,50.8983107754867,50.0682301230403,50.283731830887,404863.984011126,0.0,1.0
2022-03-15,63.19,63.79,61.855,63.6,230740,50.4353811808532,50.9142738649569,49.3698449587225,50.7626245149907,289091.908470302,0.0,1.0
2022-03-16,63.19,63.77,62.01,63.33,271709,50.4353811808532,50.8983107754867,49.4935589021159,50.547122807144,340421.571286111,0.0,1.0
2022-03-17,63.9,64.405,62.5,62.96,177676,51.0020708570425,51.4051388661631,49.8846545941339,50.2518056519468,222608.53744201,0.0,1.0
2022-03-18,64.9,65.56,63.86,64.0,542723,51.8002253305487,52.3270072830627,50.9701446781023,51.0818863043932,679972.383811769,0.0,1.0
2022-03-21,62.33,65.325,61.95,64.95,247765,49.7489683336379,52.1394409817888,49.4456696337056,51.840133054224,310422.365875637,0.0,1.0
2022-03-22,62.7,63.31,61.8,62.26,239310,50.0442854888352,50.5311597176739,49.3259464626796,49.6930975204925,299829.178365381,0.0,1.0
2022-03-23,61.52,63.0,61.3,62.58,200447,49.1024632100979,50.283731830887,48.9268692259266,49.9485069520144,251138.102527289,0.0,1.0
2022-03-24,61.97,62.08,61.3,61.69,203416,49.4616327231757,49.5494297152614,48.9268692259266,49.238149470594,254857.933836331,0.0,1.0
2022-03-25,61.76,62.585,61.65,62.15,236733,49.2940202837394,49.952497724382,49.2062232916537,49.6053005284068,296600.48005504,0.0,1.0
2022-03-28,63.28,63.44,61.74,62.02,242844,50.5072150834687,50.6349197992297,49.2780571942693,49.501540446851,304256.89269551,0.0,1.0
2022-03-29,65.58,65.68,63.76,63.76,347417,52.3429703725329,52.4227858198835,50.8903292307517,50.8903292307517,435275.390331225,0.0,1.0
2022-03-30,64.67,65.69,64.54,65.59,148260,51.6166498016423,52.4307673646185,51.5128897200865,52.3509519172679,185753.516294561,0.0,1.0
2022-03-31,66.35,66.45,64.63,64.8,425089,52.9575493171326,53.0373647644832,51.584723622702,51.7204098831981,532589.885931057,0.0,1.0
2022-04-01,68.81,68.93,66.26,66.41,437570,54.9210093219577,55.0167878587784,52.885715414517,53.005438585543,548227.209800425,0.0,1.0
2022-04-04,68.94,69.095,67.95,68.67,276651,55.0247694035135,55.1484833469069,54.2345964747424,54.8092676956668,346613.355162597,0.0,1.0
2022-04-05,70.32,70.83,69.0,69.18,371707,56.126222576952,56.5332813584401,55.0726586719239,55.216326477155,465708.095786472,0.0,1.0
2022-04-06,71.94,72.21,70.0,70.04,390988,57.4192328240319,57.6347345318786,55.87081314543,55.9027393243703,489865.073714945,0.0,1.0
2022-04-07,70.61,72.14,69.91,71.82,244694,56.3576873742688,57.5788637187332,55.7989792428145,57.3234542872112,306574.739755708,0.0,1.0
2022-04-08,68.56,70.83,68.55,70.71,286248,54.7214707035812,56.5332813584401,54.7134891588461,56.4375028216194,358637.343398661,0.0,1.0
2022-04-11,67.91,69.18,67.74,68.74,264292,54.2026702958022,55.216326477155,54.0669840353061,54.8651385088123,331128.883910172,0.0,1.0
2022-04-12,67.59,69.19,67.29,68.68,234498,53.9472608642802,55.22430802189,53.7078145222284,54.8172492404019,293800.270228261,0.0,1.0
2022-04-13,67.34,68.21,67.0,67.59,243943,53.7477222459037,54.442116637854,53.4763497249116,53.9472608642802,305633.819138298,0.0,1.0
2022-04-14,66.37,67.77,66.3,67.44,183469,52.9735124066027,54.0909286695113,52.9176415934573,53.8275376932543,229866.530966186,0.0,1.0
2022-04-18,64.72,66.49,64.64,66.08,169790,51.6565575253176,53.0692909434234,51.5927051674371,52.7420476092859,212728.244514053,0.0,1.0
2022-04-19,65.94,66.15,64.71,64.71,218010,52.6303059829951,52.7979184224314,51.6485759805825,51.6485759805825,273142.614915535,0.0,1.0
2022-04-20,65.66,66.03,65.23,65.86,162753,52.4068227304133,52.7021398856106,52.0636163068057,52.5664536251146,203911.655453182,0.0,1.0
2022-04-21,65.47,68.1105,65.03,66.22,193683,52.2551733804472,54.3627002677402,51.9039854121045,52.8537892355768,242663.552519084,0.0,1.0
2022-04-22,64.34,65.87,64.09,65.58,216150,51.3532588253852,52.5744351698496,51.1537202070087,52.3429703725329,270812.238952309,0.0,1.0
2022-04-25,63.72,64.31,62.42,63.69,376789,50.8584030518114,51.3293141911801,49.8208022362534,50.8344584176062,472075.284305351,0.0,1.0
2022-04-26,60.95,63.56,60.87,63.18,187583,48.6475151601994,50.7306983360505,48.5836628023189,50.4273996361181,235020.921671945,0.0,1.0
2022-04-27,61.68,61.87,60.35,61.0,267765,49.2301679258589,49.3818172758251,48.1686224760957,48.6874228838747,335480.17193183,0.0,1.0
2022-04-28,61.55,62.48,60.81,62.33,158229,49.1264078443031,49.8686915046638,48.5357735339086,49.7489683336379,198243.57972327,0.0,1.0
2022-04-29,58.5,61.43,56.53,61.43,1041862,46.6920367001094,49.0306293074824,45.1196723873023,49.0306293074824,1305338.79666588,0.0,1.0
2022-05-02,60.08,61.46,58.31,58.59,653484,47.9531207682491,49.0545739416876,46.5403873501432,46.7638706027249,818743.76664127,0.0,1.0
2022-05-03,60.81,61.16,59.05,59.91,334835,48.5357735339086,48.8151275996357,47.1310216605377,47.817434507753,419511.524541274,0.0,1.0
2022-05-04,63.69,64.09,60.56,60.91,296106,50.8344584176062,51.1537202070087,48.336234915532,48.6155889812592,370988.336003759,0.0,1.0
2022-05-05,61.58,64.114,59.52,63.17,363844,49.1503524785083,51.1728759143729,47.5061542630856,50.4194180913831,455856.61933548,0.0,1.0
2022-05-06,60.07,62.39,59.58,61.87,381668,47.945139223514,49.7968576020483,47.554043531496,49.3818172758251,478188.136092759,0.0,1.0
2022-05-09,58.56,60.465,58.41,60.0,276038,46.7399259685197,48.2604102405489,46.6202027974938,47.8892684103686,345845.333406975,0.0,1.0
2022-05-10,57.43,60.2,56.67,58.88,349241,45.8380114134578,48.0488993050698,45.2314140135931,46.9953354000417,437560.66224355,0.0,1.0
2022-05-11,57.62,59.69,57.375,57.39,367695,45.989660763424,47.6418405235817,45.794112917415,45.8060852345175,460681.499891599,0.0,1.0
2022-05-12,58.47,58.69,56.6168,56.78,347610,47.3704680025896,47.5487047558061,45.8690664068585,46.0012856710627,429059.655878614,0.88,1.0
2022-05-13,59.17,59.58,58.0,59.15,254261,47.9375849446421,48.2697534392729,46.9896894843543,47.9213816034406,313837.74104126,0.0,1.0
2022-05-16,58.34,59.77,58.05,59.33,419337,47.2651462847798,48.4236851806872,47.0301978373581,48.0672116742541,517593.24794215,0.0,1.0
2022-05-17,57.83,58.95,57.47,58.82,423713,46.8519610841415,47.7593481914256,46.5603009425145,47.6540264736159,522994.603064628,0.0,1.0
2022-05-18,55.82,58.0,55.55,57.08,371684,45.2235252933906,46.9896894843543,45.0047801871704,46.2443357890852,458774.514932214,0.0,1.0
2022-05-19,55.66,56.05,55.16,55.37,376150,45.0938985637786,45.4098637172079,44.6888150337411,44.8589501163569,464286.958254195,0.0,1.0
2022-05-20,57.59,57.615,55.75,56.12,375359,46.6575209897235,46.6777751662254,45.1668135991854,45.4665754114132,463310.616411901,0.0,1.0
2022-05-23,57.25,58.28,56.73,57.7,196402,46.382064189298,47.2165362611753,45.960777318059,46.7466393663318,242421.606207737,0.0,1.0
2022-05-24,58.95,59.055,56.67,57.05,189924,47.7593481914256,47.8444157327335,45.9121672944545,46.220030777283,234425.724470211,0.0,1.0
2022-05-25,59.26,59.47,58.395,59.0,145348,48.0104999800489,48.1806350626647,47.309705473084,47.7998565444294,179404.973569934,0.0,1.0
2022-05-26,59.6,60.47,59.35,59.66,196740,48.2859567804744,48.9908021227397,48.0834150154556,48.3345668040789,242838.804112536,0.0,1.0
2022-05-27,61.38,61.55,59.505,59.58,211528,49.7280541474081,49.8657825476208,48.2089909097673,48.2697534392729,261091.829604129,0.0,1.0
2022-05-31,60.39,61.58,59.79,61.14,317898,48.9259887579337,49.8900875594231,48.4398885218887,49.53361405299,392385.738282845,0.0,1.0
2022-06-01,60.15,60.58,59.625,60.31,167115,48.7315486635157,49.079920499348,48.3062109569763,48.8611753931277,206272.271776286,0.0,1.0
2022-06-02,61.23,61.41,59.59,60.28,132642,49.6065290883968,49.7523591592103,48.2778551098737,48.8368703813255,163721.788426832,0.0,1.0
2022-06-03,60.03,60.78,59.6,60.65,143976,48.6343286163067,49.241953911363,48.2859567804744,49.1366321935532,177711.495684185,0.0,1.0
2022-06-06,59.99,60.66,59.38,60.37,151150,48.6019219339037,49.144733864154,48.1077200272579,48.9097854167322,186566.459497864,0.0,1.0
2022-06-07,60.57,60.84,58.96,59.41,162508,49.0718188287472,49.2905639349675,47.7674498620264,48.1320250390602,200585.790275084,0.0,1.0
2022-06-08,60.41,60.76,59.77,60.0,157217,48.9421920991352,49.2257505701615,48.4236851806872,48.6100236045044,194055.038457663,0.0,1.0
2022-06-09,60.09,60.99,59.89,60.545,172037,48.6829386399112,49.4120889939788,48.5209052278962,49.0515646522454,212347.561975746,0.0,1.0
2022-06-10,59.89,60.16,58.9,59.27,174649,48.5209052278962,48.7396503341165,47.7188398384219,48.0186016506496,215571.588387975,0.0,1.0
2022-06-13,58.04,59.41,57.94,58.53,267333,47.0220961667573,48.1320250390602,46.9410794607498,47.4190780261941,329972.684862339,0.0,1.0
2022-06-14,57.99,59.445,57.51,58.0,238281,46.9815878137535,48.1603808861628,46.5927076249175,46.9896894843543,294113.414062922,0.0,1.0
2022-06-15,57.66,58.565,55.68,58.07,426145,46.7142326839288,47.4474338732967,45.1101019049801,47.0464011785596,525996.453077852,0.0,1.0
2022-06-16,56.0,56.88,55.6915,56.88,321458,45.3693553642042,46.0823023770702,45.119418826171,46.0823023770702,396779.893729834,0.0,1.0
2022-06-17,56.95,58.41,56.6,57.09,535976,46.1390140712755,47.3218579789851,45.8554556002492,46.252437459686,661562.320184103,0.0,1.0
2022-06-21,58.92,59.26,56.52,57.77,315243,47.7350431796234,48.0104999800489,45.7906422354432,46.803351060537,389108.63639752,0.0,1.0
2022-06-22,58.95,60.2,58.27,58.57,256076,47.7593481914256,48.7720570165195,47.2084345905746,47.4514847085971,316078.019731228,0.0,1.0
2022-06-23,61.12,61.35,59.14,59.4,221427,49.5174107117885,49.7037491356058,47.9132799328399,48.1239233684594,273310.297236081,0.0,1.0
2022-06-24,62.0,62.34,60.4,61.37,950460,50.2303577246546,50.5058145250801,48.9340904285345,49.7199524768073,1173165.44554641,0.0,1.0
2022-06-27,61.73,62.37,61.33,62.37,150479,50.0116126184343,50.5301195368824,49.6875457944043,50.5301195368824,185738.235254906,0.0,1.0
2022-06-28,60.74,62.26,60.7,61.65,181547,49.20954722896,50.4410011602741,49.177140546557,49.9467992536283,224085.881723181,0.0,1.0
2022-06-29,61.47,61.554,59.83,60.61,134583,49.8009691828148,49.8690232158611,48.4722952042917,49.1042255111502,166117.590596104,0.0,1.0
2022-06-30,60.76,61.32,60.07,60.85,243426,49.2257505701615,49.6794441238035,48.6667352987097,49.2986656055683,300463.956134483,0.0,1.0
2022-07-01,61.7,61.99,60.42,60.42,338341,49.9873076066321,50.2222560540538,48.950293769736,48.950293769736,417618.805643181,0.0,1.0
2022-07-05,62.05,62.14,60.42,61.2,254021,50.2708660776583,50.3437811130651,48.950293769736,49.5822240765945,313541.505842587,0.0,1.0
2022-07-06,61.31,62.23,61.1,62.23,205934,49.6713424532028,50.4166961484719,49.501207370587,50.4166961484719,254187.080848383,0.0,1.0
2022-07-07,61.16,61.6,60.56,61.28,251536,49.5498173941915,49.9062909006246,49.0637171581465,49.6470374414005,310474.237222989,0.0,1.0
2022-07-08,60.6,61.08,59.805,60.81,168912,49.0961238405495,49.4850040293855,48.4520410277898,49.2662589231653,208490.332826353,0.0,1.0
2022-07-11,60.32,60.89,59.63,60.56,198432,48.8692770637285,49.3310722879713,48.3102617922767,49.0637171581465,244927.262263183,0.0,1.0
2022-07-12,60.15,60.87,59.1,60.6,307672,48.7315486635157,49.3148689467698,47.8808732504369,49.0961238405495,379763.650192702,0.0,1.0
2022-07-13,59.98,60.75,59.54,60.02,189039,48.5938202633029,49.2176488995607,48.2373467568699,48.626226945706,233333.357175103,0.0,1.0
2022-07-14,60.29,60.69,58.87,59.35,233079,48.8449720519262,49.1690388759562,47.6945348266196,48.0834150154556,287692.516131675,0.0,1.0
2022-07-15,60.6,61.5873,59.965,60.95,262202,49.0961238405495,49.8960017789616,48.5816677574018,49.3796823115758,323639.423177367,0.0,1.0
2022-07-18,60.54,61.11,60.21,61.11,178739,49.047513816945,49.5093090411878,48.7801586871202,49.5093090411878,220619.929898702,0.0,1.0
2022-07-19,61.45,62.11,60.7,60.96,214177,49.7847658416133,50.3194761012629,49.177140546557,49.3877839821765,264361.525609488,0.0,1.0
2022-07-20,61.95,62.35,61.0,61.19,187862,50.1898493716508,50.5139161956809,49.4201906645795,49.5741224059938,231880.570388275,0.0,1.0
2022-07-21,62.45,62.54,60.76,61.77,181911,50.5949329016884,50.6678479370951,49.2257505701615,50.0440193008373,224535.171774502,0.0,1.0
2022-07-22,61.95,62.72,61.19,62.41,167870,50.1898493716508,50.8136780079086,49.5741224059938,50.5625262192854,207204.178338779,0.0,1.0
2022-07-25,62.61,62.96,61.75,62.0,203629,50.7245596313004,51.0081181023267,50.0278159596358,50.2303577246546,251341.988627791,0.0,1.0
2022-07-26,62.0,62.59,61.9805,62.43,136598,50.2303577246546,50.7083562900989,50.2145594669831,50.5787295604869,168604.731951632,0.0,1.0
2022-07-27,62.99,63.17,61.68,61.68,205058,51.0324231141289,51.1782531849424,49.9711042654306,49.9711042654306,253105.822373226,0.0,1.0
2022-07-28,63.62,63.79,62.59,63.06,122403,51.5428283619762,51.680556762189,50.7083562900989,51.0891348083342,151083.654263428,0.0,1.0
2022-07-29,63.81,63.88,63.2,63.72,146010,51.6967601033905,51.7534717975957,51.2025581967447,51.6238450679837,180222.088992942,0.0,1.0
2022-08-01,64.15,64.95,63.01,63.38,218978,51.972216903816,52.6203505518761,51.0486264553304,51.3483882675582,270287.463896284,0.0,1.0
2022-08-02,63.87,64.645,63.675,64.3,176915,51.745370126995,52.3732495985532,51.5873875502803,52.0937419628273,218368.542388784,0.0,1.0
2022-08-03,64.18,64.47,63.62,63.88,175855,51.9965219156183,52.23147036304,51.5428283619762,51.7534717975957,217060.170261309,0.0,1.0
2022-08-04,62.12,64.5,61.64,64.5,383038,50.3275777718636,52.2557753748423,49.9386975830276,52.2557753748423,472788.908456122,0.0,1.0
2022-08-05,58.97,64.02,58.34,64.02,340119,47.7755515326271,51.8668951860062,47.2651462847798,51.8668951860062,419813.41474002,0.0,1.0
2022-08-08,59.16,60.07,58.79,59.01,495011,47.9294832740414,48.6667352987097,47.6297214618136,47.8079582150301,610998.674710534,0.0,1.0
2022-08-09,58.61,59.27,58.1,59.26,432684,47.4838913910001,48.0186016506496,47.0707061903618,48.0104999800489,534067.627928375,0.0,1.0
2022-08-10,58.86,59.39,58.49,58.94,206418,47.6864331560189,48.1158216978586,47.3866713437911,47.7512465208249,254784.488499041,0.0,1.0
2022-08-11,59.32,60.07,59.0,59.2,223531,48.0591100036534,48.6667352987097,47.7998565444294,47.9618899564444,275907.292477784,0.0,1.0
2022-08-12,60.27,60.43,59.08,59.32,171095,48.8287687107247,48.9583954403367,47.8646699092354,48.0591100036534,211184.838820953,0.0,1.0
2022-08-15,60.78,60.99,60.03,60.35,174057,49.241953911363,49.4120889939788,48.6343286163067,48.8935820755307,214840.874897914,0.0,1.0
2022-08-16,61.42,61.7666,60.46,60.93,139145,49.7604608298111,50.0412647328331,48.982700452139,49.3634789703743,171748.527997554,0.0,1.0
2022-08-17,58.28,60.43,58.06,59.94,250851,47.9497374505433,49.7186450606783,47.7687329509015,49.3154986751126,304894.18831707,0.905,1.0
2022-08-18,57.78,58.17,57.08,58.1,235458,47.5383635877212,47.8592352007224,46.9624401797702,47.8016428599273,286184.929670444,0.0,1.0
2022-08-19,57.55,57.78,56.78,57.78,263376,47.349131610823,47.5383635877212,46.715615862077,47.5383635877212,320117.566771496,0.0,1.0
2022-08-22,56.86,57.637,56.65,56.98,167362,46.7814356801285,47.420710662954,46.6086586577432,46.8801654072058,203418.368454268,0.0,1.0
2022-08-23,55.8,57.11,55.11,56.91,266572,45.9093230909457,46.9871226115396,45.3416271602512,46.8225730664107,324002.111086095,0.0,1.0
2022-08-24,55.56,55.88,55.25,55.87,104101,45.7118636367911,45.9751429089972,45.4568118418414,45.9669154317408,126528.456725288,0.0,1.0
2022-08-25,56.05,56.09,55.31,55.56,145887,46.1150100223567,46.1479199313825,45.50617670538,45.7118636367911,177316.807391688,0.0,1.0
2022-08-26,55.01,56.08,54.75,56.08,135642,45.2593523876868,46.139692454126,45.0454379790193,46.139692454126,164864.630763696,0.0,1.0
2022-08-29,53.67,54.84,53.61,54.63,165150,44.1568704353236,45.1194852743273,44.1075055717849,44.946708251942,200729.816506867,0.0,1.0
2022-08-30,52.98,53.915,52.59,53.67,235917,43.5891745046291,44.3584436281064,43.2683028916278,44.1568704353236,286742.816353924,0.0,1.0
2022-08-31,53.25,53.51,52.57,53.39,250442,43.811316390553,44.0252307992205,43.2518479371149,43.9265010721432,304397.073603468,0.0,1.0
2022-09-01,54.19,54.4,52.1779,53.15,281121,44.5846992526585,44.7574762750438,42.9292485538899,43.7290416179886,341685.538881181,0.0,1.0
2022-09-02,53.47,54.659,53.35,54.54,265528,43.9923208901947,44.9705679359857,43.8935911631174,44.872660956634,322733.192355043,0.0,1.0
2022-09-06,54.11,54.27,52.885,53.51,286269,44.518879434607,44.6505190707101,43.5110134706929,44.0252307992205,347942.620899814,0.0,1.0
2022-09-07,49.63,54.855,49.015,54.855,770474,40.832969623721,45.1318264902119,40.3269797724499,45.1318264902119,936464.454394866,0.0,1.0
2022-09-08,52.06,52.22,49.75,50.08,733255,42.8322465970364,42.9638862331395,40.9316993507983,41.2032061002609,891227.015457117,0.0,1.0
2022-09-09,53.57,54.23,51.87,52.28,857196,44.0745956627591,44.6176091616843,42.675924529164,43.0132510966781,1041869.78982998,0.0,1.0
2022-09-12,54.79,55.67,54.18,54.33,341983,45.078347888045,45.8023658866119,44.5764717754021,44.6998839342487,415659.611495416,0.0,1.0
2022-09-13,53.15,54.31,52.92,53.8,299379,43.7290416179886,44.6834289797358,43.5398096410904,44.2638276396573,363877.031401812,0.0,1.0
2022-09-14,53.07,53.24,52.4049,53.15,312547,43.663221799937,43.8030889132966,43.1160122876111,43.7290416179886,379881.93738887,0.0,1.0
2022-09-15,53.66,53.96,52.73,53.15,309288,44.1486429580671,44.3954672757604,43.383487573218,43.7290416179886,375920.820392225,0.0,1.0
2022-09-16,53.82,54.23,52.66,53.17,745015,44.2802825941702,44.6176091616843,43.3258952324229,43.7454965725015,905520.58277241,0.0,1.0
2022-09-19,53.63,53.86,53.01,53.43,348182,44.1239605262978,44.3131925031959,43.6138569363984,43.9594109811689,423194.120320884,0.0,1.0
2022-09-20,53.26,53.53,52.0,53.53,417769,43.8195438678094,44.0416857537334,42.7828817334978,44.0416857537334,507772.901678822,0.0,1.0
2022-09-21,53.15,54.0,52.83,53.31,301888,43.7290416179886,44.4283771847861,43.4657623457824,43.8606812540916,366926.568850288,0.0,1.0
2022-09-22,52.73,53.87,52.73,53.13,302415,43.383487573218,44.3214199804524,43.383487573218,43.7125866634757,367567.105412802,0.0,1.0
2022-09-23,52.15,52.635,51.8,52.57,310887,42.9062938923444,43.3053265392818,42.6183321883689,43.2518479371149,377864.307988921,0.0,1.0
2022-09-26,51.09,52.5,50.16,51.85,341543,42.0341813031616,43.1942555963199,41.2690259183125,42.6594695746511,415124.818160489,0.0,1.0
2022-09-27,53.5,55.31,52.39,53.32,686808,44.017003321964,45.50617670538,43.103753346499,43.8689087313481,834773.501758695,0.0,1.0
2022-09-28,53.91,54.82,53.53,53.79,419811,44.3543298894782,45.1030303198144,44.0416857537334,44.2556001624009,510254.828928636,0.0,1.0
2022-09-29,52.26,53.3,51.62,53.3,271543,42.9967961421652,43.8524537768352,42.470237597753,43.8524537768352,330044.060331361,0.0,1.0
2022-09-30,52.16,53.13,52.14,52.61,530868,42.9145213696008,43.7125866634757,42.8980664150879,43.2847578461407,645237.882103346,0.0,1.0
2022-10-03,54.01,54.55,52.52,52.79,468099,44.4366046620426,44.8808884338904,43.2107105508327,43.4328524367567,568945.966557965,0.0,1.0
2022-10-04,54.43,55.25,53.9264,54.19,266262,44.7821587068131,45.4568118418414,44.3678229521787,44.5846992526585,323625.324872852,0.0,1.0
2022-10-05,53.35,54.25,53.03,54.15,239829,43.8935911631174,44.6340641161972,43.6303118909113,44.5517893436328,291497.615277175,0.0,1.0
2022-10-06,52.77,53.41,52.27,53.35,215849,43.4163974822438,43.9429560266561,43.0050236194217,43.8935911631174,262351.37852371,0.0,1.0
2022-10-07,51.7,52.555,51.45,52.54,218071,42.5360574158045,43.2395067212303,42.3303704843935,43.2271655053456,265052.084865086,0.0,1.0
2022-10-10,51.53,52.52,51.36,51.85,162810,42.396190302445,43.2107105508327,42.2563231890855,42.6594695746511,197885.688316579,0.0,1.0
2022-10-11,49.48,50.59,46.75,50.05,609886,40.7095574648744,41.6228074403395,38.4634561738658,41.1785236684916,741279.472419662,0.0,1.0
2022-10-12,49.18,50.11,48.98,49.69,311177,40.4627331471811,41.2278885320302,40.2981836020523,40.8823344872597,378216.785414214,0.0,1.0
2022-10-13,51.39,51.6,47.95,48.34,313798,42.2810056208548,42.4537826432401,39.4507534446388,39.77162505764,381402.452075216,0.0,1.0
2022-10-14,50.35,52.38,50.31,51.57,353712,41.4253479861849,43.0955258692426,41.3924380771591,42.4291002114708,429915.500189385,0.0,1.0
2022-10-17,51.9,52.23,51.18,51.18,272264,42.7006069609333,42.9721137103959,42.1082285984695,42.1082285984695,330920.392137001,0.0,1.0
2022-10-18,52.29,53.34,51.81,52.6,311725,43.0214785739346,43.885363685861,42.6265596656254,43.2765303688843,378882.846204076,0.0,1.0
2022-10-19,51.19,51.94,50.77,51.77,221150,42.116456075726,42.7335168699591,41.7709020309554,42.5936497565996,268794.42277017,0.0,1.0
2022-10-20,50.93,52.28,50.71,50.9,207691,41.9025416670585,43.0132510966781,41.7215371674168,41.8778592352892,252435.823918424,0.0,1.0
2022-10-21,50.78,51.15,50.22,50.9,192042,41.7791295082119,42.0835461667002,41.3183907818511,41.8778592352892,233415.412786023,0.0,1.0
2022-10-24,51.21,51.95,50.705,51.34,251057,42.1329110302389,42.7417443472156,41.7174234287885,42.2398682345726,305144.568832967,0.0,1.0
2022-10-25,50.82,51.6393,50.685,50.86,263027,41.8120394172376,42.4861166288579,41.7009684742757,41.8449493262634,319693.378421748,0.0,1.0
2022-10-26,51.33,51.88,50.83,51.27,353962,42.2316407573161,42.6841520064205,41.8202668944941,42.1822758937775,430219.360038775,0.0,1.0
2022-10-27,52.11,52.82,51.215,51.92,306822,42.8733839833186,43.457534868526,42.1370247688671,42.7170619154462,372923.546837844,0.0,1.0
2022-10-28,53.45,53.5,52.06,52.47,411217,43.9758659356818,44.017003321964,42.8322465970364,43.1695731645505,499809.342746015,0.0,1.0
2022-10-31,52.51,53.58,52.0,53.55,637441,43.2024830735763,44.0828231400156,42.7828817334978,44.0581407082462,774770.905019399,0.0,1.0
2022-11-01,53.56,53.775,52.77,53.18,275938,44.0663681855027,44.2432589465162,43.4163974822438,43.7537240497579,335385.916483632,0.0,1.0
2022-11-02,52.73,54.46,52.67,53.49,337468,43.383487573218,44.8068411385825,43.3341227096794,44.0087758447076,410171.902615437,0.0,1.0
2022-11-03,53.87,56.005,52.0,52.08,439220,44.3214199804524,46.0779863747027,42.7828817334978,42.8487015515493,533845.292195859,0.0,1.0
2022-11-04,53.88,54.51,53.02,54.03,465636,44.3296474577088,44.8479785248647,43.6220844136548,44.4530596165555,565952.339321778,0.0,1.0
2022-11-07,53.52,54.13,53.2,53.6,345428,44.0334582764769,44.5353343891199,43.7701790042708,44.0992780945285,419846.800220007,0.0,1.0
2022-11-08,54.29,54.3,53.35,53.63,344081,44.6669740252229,44.6752015024794,43.8935911631174,44.1239605262978,418209.603351495,0.0,1.0
2022-11-09,54.88,55.37,53.98,54.19,204414,45.152395183353,45.5555415689187,44.4119222302732,44.5846992526585,248452.829012623,0.0,1.0
2022-11-10,57.42,57.645,55.597,55.97,337732,47.2421744064893,47.4272926447592,45.7423053026399,46.0491902043052,410492.778616392,0.0,1.0
2022-11-11,56.82,57.86,56.32,57.67,214315,46.7485257711027,47.6041834057727,46.3371519082807,47.4478613379003,260486.894487855,0.0,1.0
2022-11-14,56.84,57.33,56.3,56.88,230106,46.7649807256156,47.1681271111813,46.3206969537678,46.7978906346414,279679.898014709,0.0,1.0
2022-11-15,57.23,58.66,56.76,57.44,371939,47.0858523386169,48.262381586288,46.6991609075641,47.2586293610021,452069.314088692,0.0,1.0
2022-11-16,57.91,58.04,56.8,57.27,253026,47.6453207920549,47.7522779963886,46.7320708165899,47.1187622476426,307537.769006761,0.0,1.0
2022-11-17,57.17,57.2,55.65,56.25,268406,47.7893016440426,47.8143791156068,46.5187097514601,47.0202591827427,321092.179465085,0.915,1.0
2022-11-18,58.25,58.46,57.31,57.87,479513,48.6920906203513,48.8676329213002,47.9063298446752,48.3744426472057,573637.974754071,0.0,1.0
2022-11-21,57.87,58.97,57.45,58.48,215505,48.3744426472057,49.2939499378904,48.0233580453078,48.8843512356763,257807.09125587,0.0,1.0
2022-11-22,58.35,58.63,57.47,57.85,267632,48.7756821922317,49.0097385934969,48.0400763596839,48.3577243328296,320166.24879697,0.0,1.0
2022-11-23,57.77,58.79,57.23,58.5,123940,48.2908510753252,49.1434851085056,47.8394565871709,48.9010695500524,148268.536183627,0.0,1.0
2022-11-25,58.66,58.86,57.94,58.0,94109,49.0348160650611,49.2019992088219,48.432956747522,48.4831116906502,112581.924089922,0.0,1.0
2022-11-28,57.84,58.67,57.49,58.47,186649,48.3493651756415,49.0431752222491,48.05679467406,48.8759920784882,223286.864693705,0.0,1.0
2022-11-29,56.57,57.97,56.46,57.56,196095,47.28775221276,48.4580342190861,47.1958014836916,48.1153087743763,234587.046981833,0.0,1.0
2022-11-30,58.05,58.11,55.86,56.27,402157,48.5249074765904,48.5750624197187,46.694252052409,47.0369774971188,481097.544828134,0.0,1.0
2022-12-01,57.64,59.57,57.39,58.22,230858,48.1821820318807,49.795499369173,47.9732031021796,48.6670131487872,276173.775425849,0.0,1.0
2022-12-02,57.51,57.825,56.03,57.12,289067,48.0735129884361,48.3368264398595,46.8363577246057,47.7475058581024,345808.786098051,0.0,1.0
2022-12-05,57.87,57.89,56.78,57.51,372435,48.3744426472057,48.3911609615817,47.463294513709,48.0735129884361,445541.32865539,0.0,1.0
2022-12-06,57.57,58.29,56.64,57.92,305761,48.1236679315644,48.7255272491035,47.3462663130763,48.4162384331459,365779.698983717,0.0,1.0
2022-12-07,56.4,58.31,56.19,57.87,251992,47.1456465405633,48.7422455634796,46.9701042396144,48.3744426472057,301456.22857822,0.0,1.0
2022-12-08,56.58,57.39,56.275,56.72,231997,47.2961113699481,47.9732031021796,47.0411570757128,47.4131395705807,277536.352985258,0.0,1.0
2022-12-09,56.84,57.25,56.01,56.38,305771,47.5134494568372,47.856174901547,46.8196394102296,47.1289282261872,365791.661912246,0.0,1.0
2022-12-12,55.65,56.96,54.75,56.75,521907,46.5187097514601,47.6137593430937,45.7663856045362,47.4382170421448,624353.613958271,0.0,1.0
2022-12-13,56.28,57.3,56.04,56.95,428171,47.0453366543068,47.8979706874872,46.8447168817938,47.6054001859057,512217.907102467,0.0,1.0
2022-12-14,56.14,57.3399,55.94,56.49,315997,46.9283084536742,47.9313237246675,46.7611253099133,47.2208789552557,378024.952625606,0.0,1.0
2022-12-15,55.58,56.05,54.89,55.95,267082,46.4601956511438,46.8530760389818,45.8834138051688,46.7694844671014,319508.287727896,0.0,1.0
2022-12-16,55.04,55.64,54.73,55.27,689802,46.0088011629894,46.510350594272,45.7496672901601,46.2010617783144,825205.202489417,0.0,1.0
2022-12-19,55.14,55.91,54.57,54.81,319299,46.0923927348699,46.7360478383492,45.6159207751514,45.8165405476645,381975.111625754,0.0,1.0
2022-12-20,55.21,55.6,54.61,55.28,160146,46.1509068351862,46.4769139655199,45.6493574039036,46.2094209355025,191581.515214322,0.0,1.0
2022-12-21,56.26,56.36,55.13,55.4,217181,47.0286183399307,47.1122099118111,46.0840335776818,46.309730821759,259812.078077266,0.0,1.0
2022-12-22,56.68,56.72,55.105,56.13,267757,47.3797029418285,47.4131395705807,46.0631356847117,46.9199492964862,320315.785403578,0.0,1.0
2022-12-23,57.23,57.29,56.25,56.62,205245,47.8394565871709,47.8896115302992,47.0202591827427,47.3295479987003,245533.126585513,0.0,1.0
2022-12-27,56.83,57.85,56.47,57.17,224695,47.5050902996492,48.3577243328296,47.2041606408796,47.7893016440426,268801.022573665,0.0,1.0
2022-12-28,55.94,57.3,55.91,57.01,144833,46.7611253099133,47.8979706874872,46.7360478383492,47.6555551290339,173262.682758458,0.0,1.0
2022-12-29,56.79,57.2899,56.02,56.31,165659,47.471653670897,47.8895279387273,46.8279985674177,47.0704141258709,198176.677712147,0.0,1.0
2022-12-30,57.08,57.31,56.05,56.5,190780,47.7140692293502,47.9063298446752,46.8530760389818,47.2292381124437,228228.750468875,0.0,1.0
2023-01-03,57.74,58.099,56.66,57.18,287819,48.2657736037611,48.5658673468118,47.3629846274524,47.7976608012307,344315.812617681,0.0,1.0
2023-01-04,58.32,58.94,57.8,58.28,265322,48.7506047206676,49.2688724663263,48.3159285468894,48.7171680919154,317402.81230686,0.0,1.0
2023-01-05,58.52,58.94,57.88,58.37,179253,48.9177878644285,49.2688724663263,48.3828018043937,48.7924005066078,214439.082753943,0.0,1.0
2023-01-06,60.87,60.94,58.67,59.1,284312,50.8821898036186,50.9407039039349,49.0431752222491,49.402618981335,340120.413582696,0.0,1.0
2023-01-09,60.85,61.55,60.5,60.84,303098,50.8654714892425,51.4506124924055,50.572900987661,50.8571123320545,362593.971116548,0.0,1.0
2023-01-10,61.49,61.53,60.52,61.13,241851,51.4004575492773,51.4338941780294,50.5896193020371,51.0995278905077,289324.622757353,0.0,1.0
2023-01-11,63.45,63.45,61.75,61.8,292893,53.0388523581337,53.0388523581337,51.6177956361664,51.6595914221066,350385.802553099,0.0,1.0
2023-01-12,64.36,64.72,63.66,63.77,363785,53.7995356622457,54.1004653210152,53.2143946590826,53.3063453881511,435193.39547814,0.0,1.0
2023-01-13,65.19,65.56,64.3,64.3,392360,54.4933457088532,54.8026345248108,53.7493807191174,53.7493807191174,469377.463748652,0.0,1.0
2023-01-17,66.11,66.43,64.76,65.46,326843,55.2623881701532,55.5298812001706,54.1339019497674,54.7190429529304,390999.944907739,0.0,1.0
2023-01-18,66.44,66.6,65.76,66.0,405757,55.5382403573586,55.6719868723673,54.9698176685717,55.1704374410847,485404.199098434,0.0,1.0
2023-01-19,66.15,66.4,65.005,66.26,360197,55.2958247989054,55.5048037286065,54.3387013008744,55.3877755279739,430901.096722074,0.0,1.0
2023-01-20,67.66,67.74,65.59,66.38,239053,56.5580575342999,56.6249307918042,54.827711996375,55.4880854142304,285977.395355047,0.0,1.0
2023-01-23,66.64,68.55,66.61,67.66,206209,55.7054235011195,57.3020225240357,55.6803460295554,56.5580575342999,246686.352895672,0.0,1.0
2023-01-24,66.64,67.3906,66.48,66.76,170195,55.7054235011195,56.332861839654,55.5716769861108,55.805733387376,203603.062092725,0.0,1.0
2023-01-25,67.09,67.27,66.28,66.64,175470,56.0815855745814,56.2320504039662,55.4044938423499,55.7054235011195,209913.506891569,0.0,1.0
2023-01-26,68.05,68.14,66.89,67.35,209811,56.8840646646336,56.959297079326,55.9144024308206,56.2989236614705,250995.399751678,0.0,1.0
2023-01-27,68.03,68.31,67.38,68.15,156915,56.8673463502575,57.1014027515227,56.3240011330347,56.967656236514,187716.293006728,0.0,1.0
2023-01-30,68.08,69.0,67.775,67.92,162104,56.9091421361977,57.6781845974977,56.6541878419624,56.775395621189,193923.856620225,0.0,1.0
2023-01-31,68.57,68.65,67.73,67.94,224253,57.3187408384118,57.3856140959162,56.6165716346162,56.7921139355651,268272.261132701,0.0,1.0
2023-02-01,70.4,70.52,68.36,68.36,261035,58.8484666038237,58.9487764900802,57.1431985374629,57.1431985374629,312274.304846644,0.0,1.0
2023-02-02,69.96,71.32,69.41,70.53,299805,58.4806636875498,59.6175090651237,58.0209100422074,58.9571356472683,358654.578752076,0.0,1.0
2023-02-03,69.15,69.88,67.91,69.64,313028,57.8035719553183,58.4137904300455,56.767036464001,58.2131706575324,374473.159145461,0.0,1.0
2023-02-06,68.62,69.02,67.94,69.02,209445,57.360536624352,57.6949029118738,56.7921139355651,57.6949029118738,250557.556567531,0.0,1.0
2023-02-07,68.6,68.81,67.576,68.57,265098,57.3438183099759,57.5193606109249,56.4878406139203,57.3187408384118,317134.84270782,0.0,1.0
2023-02-08,67.46,68.46,66.98,68.18,168515,56.390874390539,57.2267901093433,55.989634845513,56.9927337080781,201593.290099919,0.0,1.0
2023-02-09,66.25,67.92,66.11,67.92,227338,55.3794163707858,56.775395621189,55.2623881701532,56.775395621189,271962.824583778,0.0,1.0
2023-02-10,66.19,66.39,65.62,66.18,279763,55.3292614276575,55.4964445714184,54.8527894679391,55.3209022704695,334678.47739503,0.0,1.0
2023-02-13,67.02,67.21,66.27,66.31,182443,56.0230714742651,56.1818954608379,55.3961346851619,55.4295713139141,218255.256954571,0.0,1.0
2023-02-14,66.5,67.28,66.1,67.06,176839,55.5883953004869,56.2404095611543,55.2540290129652,56.0565081030173,211551.231807136,0.0,1.0
2023-02-15,66.65,66.89,65.72,66.22,181759,55.7137826583075,55.9144024308206,54.9363810398195,55.3543388992217,217436.992643213,0.0,1.0
2023-02-16,67.17,68.005,66.3,66.49,236369,56.1484588320858,56.8464484572874,55.421212156726,55.5800361432988,282766.545337968,0.0,1.0
2023-02-17,68.03,68.455,67.2,67.67,454959,56.8673463502575,57.2226105307493,56.1735363036499,56.5664166914879,544264.200044915,0.0,1.0
2023-02-21,65.61,67.54,65.29,67.38,293991,54.844430310751,56.4577476480434,54.5769372807337,56.3240011330347,351699.332105541,0.0,1.0
2023-02-22,65.69,65.96,65.0,65.8,334119,54.9113035682554,55.1370008123326,54.3345217222804,55.0032542973239,399704.171705158,0.0,1.0
2023-02-23,61.99,66.51,61.67,66.51,485765,51.8184154086794,55.5967544576749,51.5509223786621,55.5967544576749,581117.19767016,0.0,1.0
2023-02-24,62.8,63.36,61.03,61.52,391425,52.4955071409109,52.9636199434413,51.0159363186273,51.4255350208414,468258.929931226,0.0,1.0
2023-02-27,64.88,64.96,63.19,63.43,625149,54.2342118360239,54.3010850935282,52.8215142712446,53.0221340437576,747861.280673376,0.0,1.0
2023-02-28,64.74,65.49,64.3,64.66,440072,54.1171836353913,54.7441204244945,53.7493807191174,54.0503103778869,526454.988344369,0.0,1.0
2023-03-01,64.84,64.96,63.99,64.43,235920,54.2007752072717,54.3010850935282,53.4902468462881,53.858049762562,282229.409847033,0.0,1.0
2023-03-02,64.09,64.98,64.05,64.7,362157,53.5738384181685,54.3178034079043,53.5404017894163,54.0837470066391,433245.830713682,0.0,1.0
2023-03-03,64.08,64.72,63.68,64.49,193793,53.5654792609804,54.1004653210152,53.2311129734587,53.9082047056902,231833.180834546,0.0,1.0
2023-03-06,63.96,64.44,63.48,64.08,308248,53.4651693747239,53.86640891975,53.0639298296979,53.5654792609804,368754.879308784,0.0,1.0
2023-03-07,62.72,64.44,62.27,64.44,183558,52.4286338834066,53.86640891975,52.0524718099446,53.86640891975,219589.123485511,0.0,1.0
2023-03-08,62.4,62.83,61.96,62.74,181560,52.1611408533892,52.5205846124751,51.7933379371153,52.4453521977827,217198.930365494,0.0,1.0
2023-03-09,60.93,62.12,60.86,61.77,268043,51.7055667866409,52.7154079892685,51.6461643629569,52.4183958708486,315862.701155413,0.925,1.0
2023-03-10,60.96,61.15,60.145,60.65,374518,51.7310249682197,51.8922601182191,51.0394110353277,51.4679570919049,441333.170839466,0.0,1.0
2023-03-13,61.05,62.58,60.245,60.44,469919,51.8073995129562,53.1057667734775,51.1242716405905,51.289749820853,553754.00463452,0.0,1.0
2023-03-14,61.81,62.21,60.61,62.21,415129,52.4523401129537,52.791782534005,51.4340128497998,52.791782534005,489189.298985408,0.0,1.0
2023-03-15,61.41,61.635,60.8,61.02,513049,52.1128976919024,52.3038340537438,51.5952479997992,51.7819413313774,604578.530180171,0.0,1.0
2023-03-16,62.35,62.45,60.54,60.88,332911,52.910587381373,52.9954479866358,51.3746104261158,51.6631364840094,392303.353209559,0.0,1.0
2023-03-17,61.95,62.57,61.39,62.12,1312610,52.5711449603217,53.0972807129512,52.0959255708499,52.7154079892685,1546783.68830228,0.0,1.0
2023-03-20,63.3,63.82,62.13,62.13,272529,53.7167631313699,54.1580382787366,52.7238940497948,52.7238940497948,321149.017445647,0.0,1.0
2023-03-21,62.75,64.99,62.41,63.99,309980,53.2500298024243,55.1509073603116,52.9615037445307,54.3023013076834,365281.391807117,0.0,1.0
2023-03-22,61.17,62.56,61.1,62.35,262723,51.9092322392716,53.0887946524249,51.8498298155877,52.910587381373,309593.596682822,0.0,1.0
2023-03-23,60.6,62.0,60.27,61.34,324635,51.4255267892735,52.6135752629531,51.1454867919062,52.0534952682184,382550.889184152,0.0,1.0
2023-03-24,59.68,60.3,59.55,60.27,382526,50.6448092208555,51.170944973485,50.5344904340138,51.1454867919062,450769.822835051,0.0,1.0
2023-03-27,60.8,60.905,59.88,59.88,278111,51.5952479997992,51.6843516353251,50.8145304313812,50.8145304313812,327726.863529483,0.0,1.0
2023-03-28,60.88,61.13,60.405,60.42,196255,51.6631364840094,51.8752879971665,51.260048609011,51.2727776998004,231267.499674514,0.0,1.0
2023-03-29,61.77,61.91,60.71,61.17,275565,52.4183958708486,52.5372007182166,51.5188734550626,51.9092322392716,324726.649246171,0.0,1.0
2023-03-30,62.42,62.76,61.6921,62.07,264195,52.969989805057,53.2585158629506,52.3522894593489,52.6729776866371,311328.206040652,0.0,1.0
2023-03-31,63.72,63.8,62.49,62.76,276645,54.0731776734737,54.141066157684,53.029392228741,53.2585158629506,325999.324590231,0.0,1.0
2023-04-03,63.17,63.82,62.69,63.59,218718,53.6064443445282,54.1580382787366,53.1991134392666,53.9628588866321,257737.968427863,0.0,1.0
2023-04-04,63.36,63.37,62.71,63.33,167783,53.7676794945276,53.7761655550538,53.2160855603192,53.7422213129487,197716.006715186,0.0,1.0
2023-04-05,64.06,64.22,63.385,63.41,199699,54.3617037313674,54.4974806997879,53.7888946458433,53.810109797159,235325.919938349,0.0,1.0
2023-04-06,64.66,64.73,63.75,64.34,226967,54.8708673629443,54.9302697866283,54.0986358550526,54.5993134261033,267458.615569669,0.0,1.0
2023-04-10,65.22,65.33,64.135,64.27,226204,55.3460867524162,55.4394334182053,54.4253491853145,54.5399110024193,266559.494007152,0.0,1.0
2023-04-11,66.28,66.645,65.07,65.22,442146,56.2456091682021,56.5553503774114,55.2187958445219,55.3460867524162,521026.215439543,0.0,1.0
2023-04-12,68.62,68.895,66.9,66.96,313720,58.2313473313523,58.4647139958251,56.7717449208317,56.8226612839893,369688.619387472,0.0,1.0
2023-04-13,69.32,69.39,68.25,68.62,256167,58.8253715681921,58.8847739918761,57.9173630918798,58.2313473313523,301867.98598314,0.0,1.0
2023-04-14,69.02,69.63,68.5,69.32,222075,58.5707897524036,59.0884394445068,58.1295146050369,58.8253715681921,261693.867622316,0.0,1.0
2023-04-17,70.04,70.205,69.2,69.31,226198,59.4363679260845,59.5763879247681,58.7235388418767,58.8168855076658,266552.423588574,0.0,1.0
2023-04-18,69.68,70.38,69.58,70.38,187863,59.1308697471383,59.7248939839781,59.0460091418754,59.7248939839781,221378.340889929,0.0,1.0
2023-04-19,68.15,69.62,68.015,69.62,237947,57.832502486617,59.0799533839806,57.7179406695122,59.0799533839806,280397.481567611,0.0,1.0
2023-04-20,67.4,68.01,66.18,68.0,279398,57.1960479471458,57.713697639249,56.1607485629393,57.7052115787228,329243.468314487,0.0,1.0
2023-04-21,67.33,67.99,66.835,67.56,214694,57.1366455234618,57.6967255181965,56.7165855274108,57.3318249155663,252996.074368144,0.0,1.0
2023-04-24,68.16,68.54,67.46,67.46,242322,57.8409885471433,58.163458847142,57.2469643103035,57.2469643103035,285552.99511415,0.0,1.0
2023-04-25,68.51,68.975,67.85,67.85,243001,58.1380006655632,58.5326024800353,57.5779206708285,57.5779206708285,286353.130816573,0.0,1.0
2023-04-26,66.47,69.09,66.44,68.51,259592,56.4068443182015,58.6301921760876,56.3813861366226,58.1380006655632,305904.016588145,0.0,1.0
2023-04-27,68.59,68.95,66.73,66.73,217378,58.2058891497734,58.5113873287196,56.6274818918849,56.6274818918849,256158.908278752,0.0,1.0
2023-04-28,69.04,69.565,68.42,69.02,185551,58.5877618734562,59.033280051086,58.0616261208266,58.5707897524036,218653.872931164,0.0,1.0
2023-05-01,69.17,69.91,68.82,69.38,197000,58.6980806602978,59.3260491392428,58.4010685418779,58.8762879313498,232145.409981296,0.0,1.0
2023-05-02,68.13,69.6,67.81,69.37,275079,57.8155303655644,59.062981262928,57.5439764287234,58.8678018708235,324153.945341344,0.0,1.0
2023-05-03,73.58,75.0,70.625,71.29,531302,62.4404333523885,63.6454539471207,59.932802466872,60.4971254918698,626087.92189788,0.0,1.0
2023-05-04,69.83,72.65,68.08,72.01,542394,59.2581606550325,61.6512297234442,57.773100062933,61.1081218497621,639158.769042613,0.0,1.0
2023-05-05,66.91,69.71,66.01,69.71,418488,56.7802309813579,59.1563279287171,56.0164855339925,59.1563279287171,493147.554986053,0.0,1.0
2023-05-08,65.29,66.56,65.09,66.01,305078,55.4054891761001,56.483218862938,55.2357679655745,56.0164855339925,359504.859828801,0.0,1.0
2023-05-09,64.72,67.509,64.13,65.01,322397,54.921783726102,57.2885460068823,54.4211061550513,55.1678794813642,379913.623054517,0.0,1.0
2023-05-10,65.5,65.71,64.865,64.91,375955,55.5836964471521,55.761903718204,55.0448316037331,55.0830188761014,443026.536088924,0.0,1.0
2023-05-11,64.0,65.275,63.79,65.0,260627,54.3107873682097,55.3927600853107,54.1325800971577,55.1593934208379,307123.663792868,0.0,1.0
2023-05-12,64.07,64.21,63.01,63.92,170503,54.3701897918936,54.4889946392616,53.4706673761077,54.2428988839994,200921.263137263,0.0,1.0
2023-05-15,63.06,63.92,63.0,63.92,258564,53.5130976787391,54.2428988839994,53.4621813155814,54.2428988839994,304692.618205095,0.0,1.0
2023-05-16,63.1,63.735,62.9,63.14,241479,53.5470419208442,54.0859067642632,53.3773207103185,53.5809861629493,284559.601303925,0.0,1.0
2023-05-17,62.44,63.1,62.285,62.54,374016,53.780408585317,54.3488754281471,53.6469050085917,53.8665399251397,434239.152403463,0.935,1.0
2023-05-18,62.52,62.67,61.66,62.27,281381,53.8493136571752,53.9785106669093,53.1085841346996,53.6339853076183,326688.288582411,0.0,1.0
2023-05-19,62.37,63.25,61.97,63.17,242227,53.7201166474411,54.4780724378812,53.3755912881501,54.409167366023,281229.80612924,0.0,1.0
2023-05-22,61.94,62.75,61.72,62.69,234375,53.3497518862033,54.0474157387675,53.1602629385933,53.9957369348738,272113.496065841,0.0,1.0
2023-05-23,61.8,62.57,61.75,61.97,238933,53.2291680104515,53.8923793270865,53.1861023405401,53.3755912881501,277405.414210132,0.0,1.0
2023-05-24,61.36,62.3,61.12,61.8,275151,52.8501901152314,53.6598247095652,52.6434748996569,53.2291680104515,319455.149038986,0.0,1.0
2023-05-25,61.15,61.64,60.28,61.3,236326,52.6693143016037,53.0913578667351,51.9199716451459,52.7985113113378,274378.641370692,0.0,1.0
2023-05-26,63.37,63.62,60.95,61.15,269676,54.5814300456684,54.7967583952253,52.4970516219582,52.6693143016037,313098.577770888,0.0,1.0
2023-05-30,62.76,63.87,62.71,63.37,220005,54.0560288727497,55.0120867447821,54.0129632028384,54.5814300456684,255429.673395053,0.0,1.0
2023-05-31,61.52,62.97,61.5,62.73,252861,52.9880002589478,54.2369046863775,52.9707739909833,54.0301894708029,293576.06710914,0.0,1.0
2023-06-01,61.32,61.86,60.31,61.86,210387,52.8157375793023,53.2808468143451,51.9458110470927,53.2808468143451,244263.006279698,0.0,1.0
2023-06-02,63.09,63.26,61.5,61.65,399442,54.3402622941648,54.4866855718634,52.9707739909833,53.0999710007174,463759.185474269,0.0,1.0
2023-06-05,61.68,62.965,61.47,62.59,242312,53.1258104026642,54.2325981193864,52.9449345890364,53.9096055950511,281328.492623813,0.0,1.0
2023-06-06,61.8,62.315,61.34,61.38,275610,53.2291680104515,53.6727444105386,52.8329638472669,52.867416383196,319988.056109681,0.0,1.0
2023-06-07,62.25,62.81,61.55,62.13,357222,53.6167590396538,54.0990945426611,53.0138396608946,53.5134014318665,414741.023110963,0.0,1.0
2023-06-08,62.8,62.84,60.97,61.98,290769,54.0904814086788,54.1249339446079,52.5142778899228,53.3842044221324,337587.921653626,0.0,1.0
2023-06-09,62.78,63.115,62.3,62.6,274209,54.0732551407143,54.3617951291205,53.6598247095652,53.9182187290334,318361.470475598,0.0,1.0
2023-06-12,63.47,64.06,62.5,63.02,278380,54.6675613854912,55.1757362904453,53.8320873892106,54.2799703562889,323204.074815185,0.0,1.0
2023-06-13,64.25,64.94,63.25,63.55,297166,55.3393858361085,55.9336920808854,54.4780724378812,54.7364664573494,345014.951133448,0.0,1.0
2023-06-14,65.0,65.5,64.19,64.44,229780,55.9853708847791,56.4160275838927,55.2877070322149,55.5030353817717,266778.620270972,0.0,1.0
2023-06-15,65.46,65.47,64.395,65.15,213374,56.3815750479636,56.3901881819459,55.4642762788515,56.1145678945132,247730.965800759,0.0,1.0
2023-06-16,65.47,65.73,64.53,65.49,641452,56.3901881819459,56.614129665485,55.5805535876122,56.4074144499105,744737.050787952,0.0,1.0
2023-06-20,65.69,66.62,64.88,65.39,302270,56.5796771295559,57.3806985899074,55.8820132769918,56.3212831100877,350940.784878174,0.0,1.0
2023-06-21,65.23,65.95,64.5,65.48,202652,56.1834729663714,56.8036186130951,55.5547141856654,56.3988013159282,235282.535273535,0.0,1.0
2023-06-22,64.65,65.44,63.64,65.24,205284,55.6839111953995,56.3643487799991,54.8139846631898,56.1920861003536,238338.333552555,0.0,1.0
2023-06-23,64.47,65.17,64.12,64.85,487346,55.5288747837185,56.1317941624777,55.227415094339,55.8561738750449,565817.275109136,0.0,1.0
2023-06-26,65.43,65.68,64.15,64.49,179815,56.3557356460168,56.5710639955737,55.2532544962858,55.5461010516831,208768.376725672,0.0,1.0
2023-06-27,66.82,67.145,65.02,65.63,208774,57.5529612695529,57.8328881239768,56.0025971527436,56.5279983256623,242390.284917973,0.0,1.0
2023-06-28,67.02,67.1,66.305,66.83,191561,57.7252239491983,57.7941290210565,57.1093848694658,57.5615744035351,222405.689258106,0.0,1.0
2023-06-29,67.52,67.59,67.0,67.09,133896,58.155880648312,58.2161725861879,57.7079976812338,57.7855158870743,155455.610322056,0.0,1.0
2023-06-30,67.29,68.24,67.25,67.76,171253,57.9577785667197,58.7760262950357,57.9233260307906,58.3625958638866,198827.744178191,0.0,1.0
2023-07-03,67.01,67.3,66.68,67.29,84118,57.7166108152161,57.966391700702,57.432377393801,57.9577785667197,97662.4770648168,0.0,1.0
2023-07-05,66.4,67.39,66.07,67.0,218073,57.1912096422974,58.0439099065425,56.9069762208823,57.7079976812338,253186.587424283,0.0,1.0
2023-07-06,64.71,66.24,64.5,66.0,189560,55.7355899992931,57.053399498581,55.5547141856654,56.8466842830064,220082.493074095,0.0,1.0
2023-07-07,64.89,65.75,64.685,64.87,250071,55.890626410974,56.6313559334496,55.7140571643374,55.8734001430095,290336.828051973,0.0,1.0
2023-07-10,64.53,64.91,63.98,64.76,240398,55.5805535876122,55.9078526789386,55.1068312185871,55.7786556692045,279106.304969541,0.0,1.0
2023-07-11,65.83,65.915,64.16,64.65,228202,56.7002610053078,56.7734726441571,55.2618676302681,55.6839111953995,264946.53452466,0.0,1.0
2023-07-12,64.89,66.53,64.7901,66.53,479422,55.890626410974,57.3031803840669,55.8045812024911,57.3031803840669,556617.371779746,0.0,1.0
2023-07-13,65.31,65.47,64.39,64.89,355151,56.2523780382295,56.3901881819459,55.4599697118604,55.890626410974,412336.555696127,0.0,1.0
2023-07-14,63.4,65.42,63.25,65.42,355770,54.6072694476153,56.3471225120346,54.4780724378812,56.3471225120346,413055.225580136,0.0,1.0
2023-07-17,63.4,64.25,62.77,63.39,398741,54.6072694476153,55.3393858361085,54.064642006732,54.598656313633,462945.312148436,0.0,1.0
2023-07-18,62.87,63.62,62.36,63.35,639542,54.1507733465548,54.7967583952253,53.7115035134588,54.5642037777039,742519.507204012,0.0,1.0
2023-07-19,63.8,64.43,63.18,63.18,386962,54.9517948069062,55.4944222477895,54.4177805000052,54.4177805000052,449269.686035755,0.0,1.0
2023-07-20,62.36,63.63,62.08,63.63,297225,53.7115035134588,54.8053715292076,53.4703357619551,54.8053715292076,345083.451170857,0.0,1.0
2023-07-21,62.27,62.5399,61.8,62.36,337329,53.6339853076183,53.8664537937999,53.2291680104515,53.7115035134588,391644.900328082,0.0,1.0
2023-07-24,62.01,62.64,61.8,62.06,309542,53.4100438240792,53.9526712649625,53.2291680104515,53.4531094939906,359383.704743308,0.0,1.0
2023-07-25,60.95,62.07,60.335,62.07,432045,52.4970516219582,53.4617226279729,51.9673438820484,53.4617226279729,501611.841739804,0.0,1.0
2023-07-26,60.57,61.285,60.4,61.02,266845,52.1697525306318,52.7855916103644,52.0233292529332,52.5573435598341,309811.736992808,0.0,1.0
2023-07-27,61.22,61.64,59.76,60.44,426237,52.7296062394796,53.0913578667351,51.4720886780676,52.0577817888622,494868.651616495,0.0,1.0
2023-07-28,61.39,61.96,61.38,61.76,507241,52.8760295171783,53.3669781541679,52.867416383196,53.1947154745224,588915.719927182,0.0,1.0
2023-07-31,61.24,61.4799,60.77,61.31,371171,52.7468325074441,52.9534615916789,52.3420152102773,52.8071244453201,430936.057379219,0.0,1.0
2023-08-01,60.44,61.41,60.01,61.24,366729,52.0577817888622,52.8932557851428,51.6874170276245,52.7468325074441,425778.817274582,0.0,1.0
2023-08-02,59.89,60.3,59.61,59.91,325688,51.5840594198372,51.9371979131104,51.3428916683335,51.6012856878017,378129.494641885,0.0,1.0
2023-08-03,58.24,59.8699,58.18,59.46,433166,50.162892312762,51.5667470205328,50.1112135088684,51.2136946585994,502913.342450587,0.0,1.0
2023-08-04,58.95,59.67,58.18,58.18,522236,50.7744248255035,51.3945704722272,50.1112135088684,50.1112135088684,606325.17858748,0.0,1.0
2023-08-07,58.77,59.39,58.52,58.95,418263,50.6193884138225,51.1534027207235,50.4040600642657,50.7744248255035,485610.697407945,0.0,1.0
2023-08-08,58.16,58.68,57.3514,58.43,436502,50.0939872409038,50.5418702079821,49.3975292270972,50.3265418584252,506786.49710819,0.0,1.0
2023-08-09,58.36,59.59,58.1,58.18,541723,50.2662499205493,51.325665400369,50.0423084370102,50.1112135088684,628949.928231577,0.0,1.0
2023-08-10,65.97,66.07,58.84,59.96,910444,56.8208448810596,56.9069762208823,50.6796803516985,51.6443513577131,1057041.49253192,0.0,1.0
2023-08-11,69.64,70.49,67.25,67.52,869777,59.9818650525541,60.7139814410473,57.9233260307906,58.155880648312,1009826.39047535,0.0,1.0
2023-08-14,70.71,70.73,68.54,69.58,725000,60.9034703886573,60.9206966566219,59.034420314504,59.9301862486604,841737.747830337,0.0,1.0
2023-08-15,71.37,71.465,70.295,70.38,493950,61.4719372314874,61.553762004319,60.546025328393,60.6192369672423,573484.635228682,0.0,1.0
2023-08-16,70.31,71.708,70.04,71.37,621140,60.5589450293664,61.7630611600883,60.326390411845,61.4719372314874,721154.461637703,0.0,1.0
2023-08-17,71.21,71.62,70.22,70.3,476384,61.334127087771,61.6872655810443,60.4814268235259,60.5503318953841,553090.200361941,0.0,1.0
2023-08-18,69.33,71.19,69.19,70.99,437029,59.7148578991036,61.3169008198065,59.5942740233517,61.144638140161,507398.353374543,0.0,1.0
2023-08-21,69.65,70.5,67.96,69.96,523682,59.9904781865363,60.7225945750296,58.5348585435321,60.2574853399868,608004.010012809,0.0,1.0
2023-08-22,68.81,70.02,68.26,69.83,358866,59.2669749320253,60.3091641438805,58.7932525630003,60.1455145982173,416649.736017768,0.0,1.0
2023-08-23,68.17,68.73,67.365,68.11,352327,59.5296755184847,60.0186973505274,58.8267066349233,59.4772803221944,403464.849771306,0.945,1.0
2023-08-24,68.87,69.65,67.99,67.99,296842,60.1409528085381,60.8220903603118,59.3724899296138,59.3724899296138,339926.582225642,0.0,1.0
2023-08-25,69.3,70.215,68.8,68.91,318594,60.5164517152851,61.3154784587121,60.0798250795327,60.1758829393982,364835.73597266,0.0,1.0
2023-08-28,68.7,69.91,68.47,69.68,259892,59.9924997523822,61.0491362109031,59.7916514999361,60.848287958457,297613.542921105,0.0,1.0
2023-08-29,69.84,70.12,68.83,68.83,222534,60.9880084818978,61.2325193979191,60.1060226776779,60.1060226776779,254833.285212339,0.0,1.0
2023-08-30,70.46,70.48,68.8,69.55,253131,61.5294255102307,61.5468905756608,60.0798250795327,60.7347650331613,289871.23010005,0.0,1.0
2023-08-31,70.58,70.925,70.47,70.71,215893,61.6342159028113,61.9354882814805,61.5381580429458,61.7477388281069,247228.389568999,0.0,1.0
2023-09-01,71.31,71.7,70.57,70.71,304332,62.2716907910099,62.6122595668967,61.6254833700963,61.7477388281069,348503.704401312,0.0,1.0
2023-09-05,69.89,71.26,68.61,71.26,365898,61.031671145473,62.2280281274346,59.9139069579468,62.2280281274346,419005.587427649,0.0,1.0
2023-09-06,68.4,69.84,68.14,69.65,256560,59.7305237709308,60.9880084818978,59.5034779203395,60.8220903603118,293797.925953237,0.0,1.0
2023-09-07,68.17,69.3,68.13,68.39,295538,59.5296755184847,60.5164517152851,59.4947453876245,59.7217912382157,338433.315561147,0.0,1.0
2023-09-08,67.47,68.65,67.235,68.19,317548,58.9183982284313,59.948837088807,58.7131837096276,59.5471405839148,363637.91624025,0.0,1.0
2023-09-11,66.39,68.29,66.07,67.73,384397,57.9752846952061,59.6344659110653,57.6958436483245,59.1454440790225,440189.59051546,0.0,1.0
2023-09-12,66.63,67.58,66.0,66.06,327461,58.1848654803672,59.0144560882968,57.6347159193192,57.6871111156095,374989.720262602,0.0,1.0
2023-09-13,66.61,67.49,65.635,66.6,458780,58.1674004149371,58.9358632938614,57.3159784752199,58.1586678822221,525368.773264836,0.0,1.0
2023-09-14,67.1,67.615,66.23,67.0,449767,58.5952945179745,59.0450199527995,57.8355641717653,58.507969190824,515047.598075342,0.0,1.0
2023-09-15,65.53,67.3302,65.02,67.02,1290293,57.2242868817119,58.7963174210749,56.7789277132444,58.5254342562541,1477570.1873713,0.0,1.0
2023-09-18,66.8,66.87,64.61,65.86,797969,58.333318536523,58.3944462655284,56.4208938719275,57.5124604613085,913788.732362718,0.0,1.0
2023-09-19,65.94,66.47,65.22,66.27,320571,57.5823207230289,58.0451449569264,56.9535783675454,57.8704943026255,367099.683975504,0.0,1.0
2023-09-20,65.99,67.23,65.89,66.6,197236,57.6259833866041,58.7088174432701,57.5386580594536,58.1586678822221,225863.453863863,0.0,1.0
2023-09-21,65.5,66.32,65.1,65.41,308222,57.1980892835668,57.9141569662007,56.8487879749648,57.1194964891313,352958.311245551,0.0,1.0
2023-09-22,65.46,66.1099,65.37,65.74,238374,57.1631591527066,57.7306864538576,57.0845663582711,57.4076700687279,272972.35267063,0.0,1.0
2023-09-25,64.86,65.31,64.31,65.3,395977,56.6392071898037,57.0321711619808,56.158917890476,57.0234386292658,453450.348164893,0.0,1.0
2023-09-26,63.85,64.76,63.6,64.76,375596,55.7572213855838,56.5518818626532,55.5389080677076,56.5518818626532,430111.185673262,0.0,1.0
2023-09-27,64.34,64.615,63.86,63.86,277367,56.1851154886212,56.425260138285,55.7659539182988,55.7659539182988,317624.919425754,0.0,1.0
2023-09-28,63.67,64.44,63.29,64.2,544266,55.6000357967129,56.2724408157716,55.2681995535411,56.0628600306105,623262.480382229,0.0,1.0
2023-09-29,61.9,63.9,61.59,63.87,461693,54.0543775061493,55.800884049159,53.7836689919829,55.7746864510139,528704.575253851,0.0,1.0
2023-10-02,59.37,61.63,59.22,61.63,610601,51.8450467292421,53.818599122843,51.7140587385164,53.818599122843,699225.551079563,0.0,1.0
2023-10-03,61.33,61.7,58.5,59.22,1046442,53.5566231413916,53.8797268518484,51.0853163830329,51.7140587385164,1198325.88568116,0.0,1.0
2023-10-04,61.75,62.16,61.15,61.53,446975,53.9233895154236,54.2814233567406,53.3994375525207,53.7312737956926,511850.358407188,0.0,1.0
2023-10-05,61.43,61.82,60.685,61.35,242034,53.6439484685421,53.984517244429,52.993374781271,53.5740882068217,277163.576590918,0.0,1.0
2023-10-06,61.52,61.885,60.6101,60.89,260189,53.7225412629775,54.0412787070768,52.9279681112353,53.1723917019295,297953.650435948,0.0,1.0
2023-10-09,64.09,64.1,61.3,61.61,315861,55.9668021707449,55.97553470346,53.5304255432464,53.8011340574129,361706.059750216,0.0,1.0
2023-10-10,65.9,66.06,64.11,64.11,399761,57.5473905921687,57.6871111156095,55.984267236175,55.984267236175,457783.569835485,0.0,1.0
2023-10-11,65.16,66.225,64.9,65.95,271800,56.9011831712551,57.8311979054078,56.6741373206639,57.5910532557439,311249.907522957,0.0,1.0
2023-10-12,63.1,65.02,62.33,65.02,254837,55.1022814319551,56.7789277132444,54.4298764128964,56.7789277132444,291824.844309889,0.0,1.0
2023-10-13,62.66,63.55,62.64,62.9,163957,54.718049992493,55.4952454041323,54.7005849270629,54.9276307776542,187754.235054237,0.0,1.0
2023-10-16,64.3,64.895,63.08,63.32,237789,56.150185357761,56.6697710543063,55.0848163665251,55.2943971516862,272302.443929273,0.0,1.0
2023-10-17,65.66,65.97,64.12,64.12,263667,57.3378098070075,57.608518321174,55.9929997688901,55.9929997688901,301936.458303369,0.0,1.0
2023-10-18,64.01,65.69,63.56,65.39,212663,55.8969419090246,57.3640074051527,55.5039779368474,57.1020314237012,243529.577202188,0.0,1.0
2023-10-19,64.66,65.36,63.69,64.31,361832,56.4645565355027,57.0758338255561,55.617500862143,56.158917890476,414349.435389428,0.0,1.0
2023-10-20,62.82,65.0,62.8,64.81,320541,54.8577705159338,56.7614626478143,54.8403054505037,56.5955445262284,367065.329681075,0.0,1.0
2023-10-23,63.47,63.51,62.19,62.87,268919,55.4253851424119,55.4603152732721,54.3076209548857,54.901433179509,307950.750114666,0.0,1.0
2023-10-24,64.63,64.9365,64.06,64.21,239826,56.4383589373575,56.7060110650738,55.9406045725998,56.0715925633255,274635.100520974,0.0,1.0
2023-10-25,64.21,65.43,63.54,65.06,219411,56.0715925633255,57.1369615545614,55.4865128714173,56.8138578441046,251257.003162324,0.0,1.0
2023-10-26,64.36,64.6401,63.63,64.21,195126,56.2025805540512,56.4471787953998,55.5651056658527,56.0715925633255,223447.201822386,0.0,1.0
2023-10-27,63.49,64.761,62.795,64.5,275825,55.442850207842,56.5527551159247,54.8359391841462,56.3248360120619,315859.108692126,0.0,1.0
2023-10-30,65.01,65.09,63.47,63.92,230016,56.7701951805294,56.8400554422498,55.4253851424119,55.8183491145891,263401.246242827,0.0,1.0
2023-10-31,64.98,65.69,64.8334,65.17,294589,56.7439975823842,57.3640074051527,56.6159786527816,56.9099157039702,337346.574714056,0.0,1.0
2023-11-01,64.96,65.62,64.0,64.97,351547,56.7265325169541,57.3028796761473,55.8882093763095,56.7352650496692,402571.638116163,0.0,1.0
2023-11-02,65.48,66.1662,64.64,66.0,275566,57.1806242181367,57.7798506130433,56.4470914700726,57.6347159193192,315562.516616892,0.0,1.0
2023-11-03,66.79,67.52,66.25,66.53,322565,58.324586003808,58.9620608920065,57.8530292371954,58.0975401532167,369383.099411857,0.0,1.0
2023-11-06,66.55,67.79,65.55,66.7,334137,58.1150052186468,59.1978392753128,57.241751947142,58.2459932093726,382634.695916109,0.0,1.0
2023-11-07,66.34,66.51,65.42,66.25,339154,57.9316220316308,58.0800750877866,57.1282290218464,57.8530292371954,388379.879087715,0.0,1.0
2023-11-08,65.71,66.505,65.46,66.2,310822,57.3814724705828,58.0757088214291,57.1631591527066,57.8093665736201,355935.683429362,0.0,1.0
2023-11-09,68.24,70.41,61.4,62.3,572740,59.59080324749,61.4857628466555,53.6177508703969,54.4036788147513,655869.286367544,0.0,1.0
2023-11-10,65.18,67.42,64.81,67.23,398356,56.9186482366852,58.874735564856,56.5955445262284,58.7088174432701,456174.64371308,0.0,1.0
2023-11-13,63.79,65.25,63.51,65.25,375865,55.7048261892935,56.9797759656905,55.4603152732721,56.9797759656905,430419.229179972,0.0,1.0
2023-11-14,67.15,67.19,64.99,64.99,369204,58.6389571815497,58.6738873124099,56.7527301150993,56.7527301150993,422791.430673679,0.0,1.0
2023-11-15,66.5,68.32,66.431,67.24,313458,58.0713425550716,59.6606635092104,58.0110880793378,58.7175499759852,358954.280766487,0.0,1.0
2023-11-16,66.56,67.0,66.025,66.31,306215,58.1237377513619,58.507969190824,57.6565472511068,57.9054244334857,350660.008948279,0.0,1.0
2023-11-17,65.6,67.4,65.23,67.09,435472,57.2854146107172,58.857270499426,56.9623109002605,58.5865619852595,498677.776780122,0.0,1.0
2023-11-20,67.07,67.42,65.17,65.17,359098,58.5690969198293,58.874735564856,56.9099157039702,56.9099157039702,411218.614023837,0.0,1.0
2023-11-21,66.48,67.51,66.11,67.2,438959,58.0538774896415,58.9533283592915,57.7307737791847,58.682619845125,502670.890935871,0.0,1.0
2023-11-22,65.94,66.4,65.24,66.37,247855,58.416277597316,58.8237918177401,57.796147261888,58.7972148033646,279777.475940215,0.955,1.0
2023-11-24,66.3,66.58,65.63,66.17,130610,58.7352017698218,58.983253903993,58.1416484487693,58.620034707528,147431.910320758,0.0,1.0
2023-11-27,66.09,66.35,65.695,66.03,261658,58.5491626691934,58.779496793781,58.1992319799162,58.4960086404425,295358.232835992,0.0,1.0
2023-11-28,64.18,66.02,63.79,66.02,366694,56.8570927539542,58.4871496356506,56.5115915670729,58.4871496356506,413922.340733176,0.0,1.0
2023-11-29,63.93,65.045,62.89,64.5,426248,56.6356176341585,57.6233966684474,55.7142811358084,57.1405809072927,481146.596052389,0.0,1.0
2023-11-30,63.86,64.72,63.4,64.14,232973,56.5736046006157,57.3354790127129,56.1660903801916,56.8216567347869,262978.749277681,0.0,1.0
2023-12-01,65.45,65.69,63.34,63.83,364312,57.9821863625164,58.1948024775203,56.1129363514406,56.5470275862402,411233.551127601,0.0,1.0
2023-12-04,66.54,66.88,65.2,65.2,354910,58.9478178848257,59.2490240477479,57.7607112427207,57.7607112427207,400620.620870839,0.0,1.0
2023-12-05,66.1,66.77,65.7,66.59,260296,58.5580216739852,59.1515749950377,58.2036614823121,58.9921129087848,293820.814094266,0.0,1.0
2023-12-06,67.06,67.3,65.24,65.84,428486,59.4084861340008,59.6211022490046,57.796147261888,58.3276875493977,483672.839183066,0.0,1.0
2023-12-07,68.0,68.21,66.3275,67.17,254852,60.2412325844326,60.427271685061,58.7595640329993,59.5059351867109,287675.654307219,0.0,1.0
2023-12-08,69.25,69.4,68.01,68.33,349209,61.3486081834112,61.4814932552886,60.2500915892245,60.533579742563,394185.3607779,0.0,1.0
2023-12-11,69.99,70.05,68.4801,68.76,349584,62.0041745380065,62.0573285667574,60.6665534044883,60.9145169486116,394608.658889609,0.0,1.0
2023-12-12,69.97,70.04,68.73,69.81,270346,61.9864565284228,62.0484695619656,60.8879399342361,61.8447124517536,305165.203488061,0.0,1.0
2023-12-13,70.59,71.07,69.1751,69.65,443426,62.5357148255162,62.9609470555239,61.2822542375204,61.7029683750843,500537.035953544,0.0,1.0
2023-12-14,72.73,72.88,71.06,71.65,341991,64.4315418509674,64.5644269228448,62.9520880507321,63.47476933345,386037.71872373,0.0,1.0
2023-12-15,71.74,72.45,70.83,72.45,1025126,63.5545003765764,64.1834897167962,62.74833094052,64.1834897167962,1157157.06683621,0.0,1.0
2023-12-18,72.64,73.76,71.48,72.07,334307,64.351810807841,65.3440193445257,63.3241662519889,63.8468475347068,377364.058216076,0.0,1.0
2023-12-19,72.95,73.77,72.46,72.68,317378,64.6264399563877,65.3528783493176,64.1923487215881,64.3872468270083,358254.688261094,0.0,1.0
2023-12-20,72.01,73.21,72.0,73.07,245527,63.7936935059558,64.8567740809752,63.784834501164,64.7327480138896,277149.641262727,0.0,1.0
2023-12-21,74.13,74.18,72.305,72.42,282874,65.6718025218234,65.7160975457825,64.0550341473147,64.1569127024208,319306.746804028,0.0,1.0
2023-12-22,74.91,75.6,74.37,74.72,185568,66.362804895586,66.9740762262222,65.8844186368273,66.1944838045413,209468.223982868,0.0,1.0
2023-12-26,76.18,76.54,74.695,75.0,133635,67.4878985041482,67.806822676654,66.1723362925617,66.4425359387125,150846.515088542,0.0,1.0
2023-12-27,75.96,76.69,75.9,76.45,169282,67.293000398728,67.9397077485314,67.239846369977,67.7270916335276,191084.669190097,0.0,1.0
2023-12-28,75.87,76.55,75.625,76.01,165320,67.2132693556015,67.8156816814459,66.9962237382017,67.3372954226871,186612.383540523,0.0,1.0
2023-12-29,76.06,76.13,75.4,75.83,222924,67.3815904466463,67.4436034801891,66.7968961303856,67.1778333364342,251635.48867885,0.0,1.0
2024-01-02,76.49,76.995,75.53,75.53,201461,67.7625276526949,68.2099073946822,66.9120631926794,66.9120631926794,227408.162354569,0.0,1.0
2024-01-03,75.45,76.74,75.44,76.49,346438,66.8411911543447,67.9840027724906,66.8323321495529,67.7625276526949,391057.469931114,0.0,1.0
2024-01-04,74.26,76.3,74.01,75.79,255206,65.7869695841172,67.5942065616501,65.5654944643215,67.1423973172669,288075.247724672,0.0,1.0
2024-01-05,74.49,75.09,73.88,73.88,238594,65.9907266943292,66.5222669818389,65.4503274020277,65.4503274020277,269323.705773455,0.0,1.0
2024-01-08,74.41,74.62,73.635,74.49,243064,65.9198546559946,66.105893756623,65.2332817846279,65.9907266943292,274369.419265024,0.0,1.0
2024-01-09,72.58,74.01,72.32,74.01,209235,64.29865677909,65.5654944643215,64.0683226545025,65.5654944643215,236183.414409033,0.0,1.0
2024-01-10,74.53,74.6,72.5,72.58,248591,66.0261627134965,66.0881757470393,64.2277847407554,64.29865677909,280608.269034129,0.0,1.0
2024-01-11,72.73,74.83,72.6,74.53,216177,64.4315418509674,66.2919328572514,64.3163747886737,66.0261627134965,244019.509052986,0.0,1.0
2024-01-12,73.55,74.0,73.24,73.25,160946,65.1579802438974,65.5566354595296,64.8833510953507,64.8922101001425,181675.034365552,0.0,1.0
2024-01-16,74.54,75.31,72.9225,73.53,319707,66.0350217182884,66.7171650872591,64.6020776932101,65.1402622343137,360883.651733547,0.0,1.0
2024-01-17,73.57,75.59,73.07,74.34,172958,65.175698253481,66.9652172214303,64.7327480138896,65.8578416224518,195234.119479808,0.0,1.0
2024-01-18,73.99,74.135,73.36,73.67,264050,65.5477764547378,65.6762320242193,64.9896591528526,65.2642883013993,298058.310391212,0.0,1.0
2024-01-19,75.37,75.91,73.5,74.3,221639,66.7703191160101,67.2487053747688,65.1136852199382,65.8224056032845,250184.987149395,0.0,1.0
2024-01-22,76.47,77.07,75.61,75.8,308878,67.7448096431112,68.2763499306209,66.982935231014,67.1512563220587,348659.931062362,0.0,1.0
2024-01-23,78.5,79.5,77.0,77.25,289412,69.5431876158524,70.4290880950352,68.2143368970781,68.4358120168738,326686.8082823,0.0,1.0
2024-01-24,76.23,79.27,76.13,78.95,219322,67.5321935281074,70.2253309848232,67.4436034801891,69.9418428314846,247569.569216517,0.0,1.0
2024-01-25,74.98,77.995,74.74,77.0,264919,66.4248179291288,69.0958078738651,66.2122018141249,68.2143368970781,299039.233215412,0.0,1.0
2024-01-26,76.39,76.45,75.03,75.73,274752,67.6739376047766,67.7270916335276,66.4691129530879,67.0892432885159,310138.674101898,0.0,1.0
2024-01-29,77.08,77.12,75.5235,76.32,178162,68.2852089354128,68.3206449545801,66.9063048395647,67.6119245712338,201108.368475361,0.0,1.0
2024-01-30,77.62,77.99,76.4,76.4,374176,68.7635951941715,69.0913783714691,67.6827966095684,67.6827966095684,422367.984657989,0.0,1.0
2024-01-31,77.2,78.4012,77.0,77.46,379284,68.3915169929147,69.4556606485091,68.2143368970781,68.6218511175022,428133.869336945,0.0,1.0
2024-02-01,75.73,77.885,75.14,77.15,367548,67.0892432885159,68.9983588211549,66.5665620057981,68.3472219689556,414886.331632907,0.0,1.0
2024-02-02,74.53,75.34,74.34,75.02,257894,66.0261627134965,66.7437421016346,65.8578416224518,66.4602539482961,291109.4485894,0.0,1.0
2024-02-05,74.0,74.49,72.64,73.54,193201,65.5566354595296,65.9907266943292,64.351810807841,65.1491212391055,218084.31594733,0.0,1.0
2024-02-06,74.36,74.7,73.85,73.85,151412,65.8755596320354,66.1767657949576,65.4237503876522,65.4237503876522,170913.103173468,0.0,1.0
2024-02-07,75.45,75.63,74.1178,74.48,265964,66.8411911543447,67.0006532405976,65.6609945359774,65.9818676895374,300218.823953374,0.0,1.0
2024-02-08,74.76,75.5,73.92,75.5,193984,66.2299198237086,66.8854861783039,65.485763421195,66.8854861783039,218968.162404578,0.0,1.0
2024-02-09,77.38,77.48,75.1,75.23,286377,68.5509790791676,68.6395691270859,66.5311259866307,66.6462930489245,323260.91556487,0.0,1.0
2024-02-12,77.42,77.99,76.62,77.41,217759,68.5864150983349,69.0913783714691,67.8776947149886,68.5775560935431,245805.262686915,0.0,1.0
2024-02-13,74.75,76.51,73.955,75.68,410349,66.2210608189168,67.7802456622785,65.5167699379664,67.0449482645568,463199.8849109,0.0,1.0
2024-02-14,74.87,75.7375,74.06,75.49,319419,66.3273688764187,67.0958875421098,65.6097894882806,66.876627173512,360558.558783755,0.0,1.0
2024-02-15,77.07,77.36,75.0,75.0,232076,68.2763499306209,68.5332610695839,66.4425359387125,66.4425359387125,261966.220194474,0.0,1.0
2024-02-16,76.57,77.24,75.77,76.78,293395,67.8333996910295,68.426953012082,67.1246793076832,68.0194387916579,331182.79862613,0.0,1.0
2024-02-20,76.91,77.23,75.9,75.9,255183,68.1346058539517,68.4180940072902,67.239846369977,67.239846369977,288049.285440487,0.0,1.0
2024-02-21,77.1,77.515,76.345,76.38,260236,68.3029269449964,68.6705756438573,67.6340720832134,67.6650785999848,293753.086396392,0.0,1.0
2024-02-22,77.5,77.9,75.9963,76.67,334022,68.6572871366695,69.0116473283427,67.3251585861223,67.9219897389478,377042.351651177,0.0,1.0
2024-02-23,78.79,79.11,77.425,77.87,264486,69.8000987548154,70.0835869081539,68.5908446007308,68.9850703139672,298550.464995759,0.0,1.0
2024-02-26,80.0,80.06,78.35,78.79,321963,70.8720383346266,70.9251923633776,69.410302543975,69.8000987548154,363430.213173587,0.0,1.0
2024-02-27,79.95,80.58,78.66,80.07,517640,70.8277433106675,71.3858606125527,69.6849316925216,70.9340513681694,584309.42545316,0.0,1.0
2024-02-28,80.72,81.375,79.0,79.19,459560,71.5098866796383,72.090151493503,69.9861378554438,70.1544589464885,518749.013911703,0.0,1.0
2024-02-29,80.91,86.0,77.5921,84.39,696095,71.678207770683,76.1874412097236,68.7388785708023,74.7611414382393,785748.530853136,0.0,1.0
2024-03-01,78.55,80.1,74.56,80.1,992627,69.5874826398115,70.9606283825449,66.052739727872,70.9606283825449,1120472.35928308,0.0,1.0
2024-03-04,71.21,78.185,71.06,77.75,1044856,63.0849731226095,69.2641289649098,62.9520880507321,68.8787622564653,1179428.19148692,0.0,1.0
2024-03-05,73.0,73.77,70.73,70.94,667887,64.6707349803468,65.3528783493176,62.6597408926018,62.8457799932302,753907.482492919,0.0,1.0
2024-03-06,71.69,74.14,70.89,73.56,486081,63.5102053526173,65.6806615266152,62.801484969271,65.1668392486892,548685.785166713,0.0,1.0
2024-03-07,67.98,70.91,67.67,70.91,887901,60.223514574849,62.8192029788547,59.9488854263023,62.8192029788547,1002258.17782491,0.0,1.0
2024-03-08,67.83,68.68,66.89,68.11,746429,60.0906295029715,60.843644910277,59.2578830525397,60.3386816371427,842565.296599136,0.0,1.0
2024-03-11,68.31,68.84,67.05,67.85,785312,60.5158617329793,60.9853889869462,59.3996271292089,60.1083475125552,886456.231205996,0.0,1.0
2024-03-12,68.53,69.59,67.27,68.47,731392,60.7107598383995,61.6498143463333,59.5945252346292,60.6576058096486,825591.606717096,0.0,1.0
2024-03-13,67.29,68.91,67.01,68.41,580287,59.6122432442128,61.047402020489,59.3641911100416,60.6044517808976,655025.043597747,0.0,1.0
2024-03-14,64.2,65.895,63.84,65.83,644874,57.7297047259493,59.2538768367045,57.4059867555234,59.1954277587109,717150.91903788,0.965,1.0
2024-03-15,64.93,65.25,63.5,64.16,1375887,58.3861328326462,58.6738821396915,57.1002531167879,57.6937360625686,1530095.22254312,0.0,1.0
2024-03-18,63.6,65.19,63.53,65.0,573368,57.1901747752395,58.6199291446205,57.1272296143234,58.4490779935624,637630.588528784,0.0,1.0
2024-03-19,61.94,63.3,61.835,63.23,606494,55.6974752449424,56.9204097998846,55.6030575035682,56.8574646389684,674469.32190003,0.0,1.0
2024-03-20,62.84,63.01,61.58,61.76,541271,56.5067701710071,56.6596369903748,55.3737572745165,55.5356162597294,601936.184585752,0.0,1.0
2024-03-21,62.7,64.15,62.33,63.0,522851,56.3808798491748,57.6847438967235,56.0481697129037,56.6506448245297,581451.686949504,0.0,1.0
2024-03-22,62.68,63.39,61.95,63.03,414319,56.3628955174845,57.0013392924911,55.7064674107875,56.6776213220652,460755.51444911,0.0,1.0
2024-03-25,62.92,63.455,62.47,63.1,242661,56.5787074977684,57.0597883704846,56.174060034736,56.7405664829813,269858.234577066,0.0,1.0
2024-03-26,62.89,63.67,62.57,63.35,277580,56.5517310002329,57.2531199361556,56.2639816931877,56.9653706291104,308690.925834403,0.0,1.0
2024-03-27,64.81,65.125,63.32,63.47,353608,58.2782268425043,58.5614800666269,56.9383941315749,57.0732766192524,393240.078184493,0.0,1.0
2024-03-28,65.33,65.45,64.5,65.0,463555,58.7458194664528,58.8537254565947,57.9994697013042,58.4490779935624,515509.842658573,0.0,1.0
2024-04-01,64.17,65.9,63.92,65.9,478039,57.7027282284138,59.2583729196271,57.4779240822847,59.2583729196271,531617.196825968,0.0,1.0
2024-04-02,62.94,64.255,62.46,63.91,612745,56.5966918294587,57.7791616380977,56.1650678688909,57.4689319164396,681420.928562581,0.0,1.0
2024-04-03,63.7,63.77,62.46,62.94,369960,57.2800964336911,57.3430415946073,56.1650678688909,56.5966918294587,411424.79617298,0.0,1.0
2024-04-04,63.7,64.63,63.635,63.77,486702,57.2800964336911,58.1163678572913,57.2216473556976,57.3430415946073,541251.138358152,0.0,1.0
2024-04-05,63.33,64.2082,63.06,63.61,506508,56.9473862974201,57.7370783019423,56.7045978196007,57.1991669410847,563276.977673218,0.0,1.0
2024-04-08,64.34,64.68,63.555,63.76,387611,57.8555950477816,58.1613286865172,57.1497100289363,57.3340494287621,431054.104955684,0.0,1.0
2024-04-09,64.86,64.985,64.3,64.76,316515,58.3231876717301,58.4355897447946,57.8196263844009,58.2332660132785,351989.72689126,0.0,1.0
2024-04-10,64.57,64.74,63.62,64.27,538916,58.0624148622203,58.2152816815881,57.2081591069298,57.7926498868654,599317.238226721,0.0,1.0
2024-04-11,65.29,65.43,64.49,64.57,448717,58.7098508030721,58.8357411249044,57.990477535459,58.0624148622203,499008.812477973,0.0,1.0
2024-04-12,63.0,65.13,62.9,65.01,607401,56.6506448245297,58.5659761495495,56.5607231660781,58.4580701594075,675477.977673976,0.0,1.0
2024-04-15,63.03,63.83,62.59,63.0,355250,56.6776213220652,57.3969945896783,56.281966024878,56.6506448245297,395066.112121448,0.0,1.0
2024-04-16,62.95,63.275,61.65,62.88,402428,56.6056839953039,56.8979293852717,55.4367024354326,56.5427388343877,447531.781474483,0.0,1.0
2024-04-17,61.95,63.1275,61.64,62.95,416090,55.7064674107875,56.7652949390555,55.4277102695875,56.6056839953039,462725.006594268,0.0,1.0
2024-04-18,63.13,63.325,61.8,61.96,411917,56.7675429805168,56.9428902144975,55.5715849231101,55.7154595766327,458084.300370811,0.0,1.0
2024-04-19,63.29,63.985,62.92,62.92,320994,56.9114176340394,57.5363731602783,56.5787074977684,56.5787074977684,356970.729329521,0.0,1.0
2024-04-22,64.51,64.85,62.975,63.99,353522,58.0084618671494,58.3141955058849,56.6281644099168,57.5408692432009,393144.439379025,0.0,1.0
2024-04-23,64.32,65.5899,64.27,64.74,337425,57.8376107160913,58.9795258567686,57.7926498868654,58.2152816815881,375243.301569542,0.0,1.0
2024-04-24,64.96,65.07,63.88,64.37,294615,58.4131093301817,58.5120231544785,57.4419554189041,57.8825715453171,327635.193870966,0.0,1.0
2024-04-25,64.93,65.14,64.43,64.43,386717,58.3861328326462,58.5749683153947,57.9365245403881,57.9365245403881,430059.906210472,0.0,1.0
2024-04-26,65.79,65.95,65.095,65.15,283862,59.1594590953303,59.3033337488529,58.5345035690914,58.5839604812398,315677.006950088,0.0,1.0
2024-04-29,65.99,66.455,65.485,65.89,354118,59.3393024122336,59.7574381240337,58.8851980370528,59.2493807537819,393807.2385425,0.0,1.0
2024-04-30,64.18,65.86,63.55,65.59,323812,57.711720394259,59.2224042562464,57.1452139460137,58.979615778427,360104.568327292,0.0,1.0
2024-05-01,64.9,65.21,63.77,64.51,336107,58.3591563351108,58.6379134763108,57.3430415946073,58.0084618671494,373777.58127179,0.0,1.0
2024-05-02,63.51,65.6,63.17,65.48,491802,57.109245282633,58.9886079442722,56.8035116438975,58.8807019541302,546922.74193822,0.0,1.0
2024-05-03,63.07,64.5719,62.93,64.34,407753,56.7135899854458,58.0641233737309,56.5876996636135,57.8555950477816,453453.602859555,0.0,1.0
2024-05-06,63.65,64.62,63.34,63.49,330581,57.2351356044653,58.1073756914462,56.9563784632653,57.0912609509427,367632.231980916,0.0,1.0
2024-05-07,63.07,64.175,63.01,63.68,341895,56.7135899854458,57.7072243113364,56.6596369903748,57.2621121020008,380214.295295602,0.0,1.0
2024-05-08,63.4,63.7375,62.75,63.09,451673,57.0103314583362,57.3138170556105,56.4258406784006,56.7315743171362,502296.118396147,0.0,1.0
2024-05-09,61.7,64.3599,58.45,63.22,884108,55.4816632646584,57.8734894578135,52.5592093649803,56.8484724731233,983198.058424968,0.0,1.0
2024-05-10,59.59,61.42,58.73,61.42,935300,53.584316271329,55.2298826209939,52.8109900086449,55.2298826209939,1040127.61341926,0.0,1.0
2024-05-13,59.11,60.3599,58.98,59.8,623232,53.1526923107611,54.2766231197481,53.035794154774,53.7731517540774,693083.302433989,0.0,1.0
2024-05-14,58.51,60.005,57.97,59.68,810916,52.6131623600513,53.9574911539032,52.1275854044125,53.6652457639354,901802.762497049,0.0,1.0
2024-05-15,58.69,59.155,57.375,58.59,595002,52.7750213452642,53.1931570570643,51.5925515366253,52.6850996868126,661689.308499609,0.0,1.0
2024-05-16,57.88,58.47,57.11,58.43,439772,52.046655911806,52.5771936966706,51.3542591417284,52.54122503329,489061.264630186,0.0,1.0
2024-05-17,59.15,59.65,57.84,58.14,508305,53.1886609741418,53.6382692663999,52.0106872484254,52.2804522237803,565275.383875842,0.0,1.0
2024-05-20,59.44,60.25,59.0,59.43,405954,53.4494337836515,54.1777992171097,53.0537784864643,53.4404416178063,451452.972498664,0.0,1.0
2024-05-21,59.81,59.9799,58.625,59.48,399779,53.7821439199226,53.9349208176319,52.7165722672707,53.4854024470322,444585.883850247,0.0,1.0
2024-05-22,58.85,59.47,58.355,58.5,316329,53.7956321686903,54.362383093832,53.3431455429723,53.4756921303039,346049.686554938,0.975,1.0
2024-05-23,58.49,58.75,57.64,58.67,409272,53.46655098635,53.7042207291513,52.6895537502686,53.6310915775201,447725.144756606,0.0,1.0
2024-05-24,59.14,59.28,58.4301,58.6,284559,54.0607253433533,54.1887013587079,53.4117955340661,53.5671035698428,311294.736670955,0.0,1.0
2024-05-28,59.36,59.64,58.52,59.14,345301,54.2618305103391,54.5177825410482,53.4939744182117,54.0607253433533,377743.750389963,0.0,1.0
2024-05-29,59.28,59.35,58.5014,58.97,361315,54.1887013587079,54.2526893663852,53.4769718904574,53.9053258961371,395262.345525062,0.0,1.0
2024-05-30,59.77,60.82,59.465,59.5,397061,54.6366174124489,55.5964375276082,54.357812521855,54.3898065256937,434366.860430723,0.0,1.0
2024-05-31,59.22,60.074,58.9,60.05,396909,54.1338544949845,54.9145081886474,53.8413378884598,54.8925694431581,434200.579272953,0.0,1.0
2024-06-03,57.17,59.73,57.08,59.73,602500,52.2599199844354,54.6000528366333,52.1776496888503,54.6000528366333,659107.878662247,0.0,1.0
2024-06-04,56.79,57.7199,54.34,57.0,570797,51.9125565141873,52.7625914904603,49.6729762454823,52.1045205372191,624426.223762281,0.0,1.0
2024-06-05,55.98,57.005,55.8,56.73,688897,51.1721238539215,52.1090911091961,51.0075832627514,51.8577096504639,753622.307529936,0.0,1.0
2024-06-06,56.71,57.24,55.28,56.0,588089,51.8394273625561,52.3239079921127,50.5322437771487,51.1904061418293,643342.893368634,0.0,1.0
2024-06-07,55.11,56.23,54.97,56.1,509968,50.3768443299324,51.400652452769,50.2488683145778,51.2818175813683,557882.03595955,0.0,1.0
2024-06-10,51.79,54.81,51.69,54.75,795046,47.3419845372382,50.1026100113155,47.2505730976993,50.0477631475921,869744.535267893,0.0,1.0
2024-06-11,52.15,53.27,50.8,51.5,811166,47.6710657195786,48.6948738424152,46.4370112858023,47.0768913625752,887379.089631436,0.0,1.0
2024-06-12,54.44,55.51,53.28,53.28,740365,49.7643876850212,50.7424900880883,48.7040149863691,48.7040149863691,809925.982714979,0.0,1.0
2024-06-13,51.78,54.22,51.73,54.22,509448,47.3328433932843,49.5632825180355,47.2871376735148,49.5632825180355,557313.179367178,0.0,1.0
2024-06-14,52.18,52.405,51.2314,51.45,558390,47.6984891514403,47.904164890403,46.8313602359735,47.0311856428057,610853.524259273,0.0,1.0
2024-06-17,52.46,52.68,51.62,52.18,723234,47.9544411821494,48.1555463491352,47.186585090022,47.6984891514403,791185.439861264,0.0,1.0
2024-06-18,53.45,53.76,52.28,52.28,562526,48.8594144335853,49.1427898961562,47.7899005909792,47.7899005909792,615378.122078605,0.0,1.0
2024-06-20,52.36,54.23,51.6,53.31,509694,47.8630297426104,49.5724236619894,47.1683028021142,48.7314384182308,557582.292293569,0.0,1.0
2024-06-21,51.71,52.365,51.44,52.18,1139881,47.2688553856071,47.8676003145874,47.0220444988518,47.6984891514403,1246978.50263469,0.0,1.0
2024-06-24,52.41,52.5,51.61,51.93,335104,47.9087354623799,47.991005757965,47.1774439460681,47.4699605525928,366588.691404537,0.0,1.0
2024-06-25,52.3,52.45,51.34,52.45,483361,47.808182878887,47.9453000381955,46.9306330593128,47.9453000381955,528775.175664834,0.0,1.0
2024-06-26,52.48,52.88,51.99,52.22,550370,47.9727234700572,48.3383692282131,47.5248074163162,47.7350537272559,602080.005276915,0.0,1.0
2024-06-27,54.12,54.17,52.3126,52.62,463107,49.4718710784965,49.517576798266,47.819700720269,48.1006994854118,506618.211391929,0.0,1.0
2024-06-28,56.44,56.94,54.25,54.5,1768636,51.5926164758009,52.0496736734958,49.5907059498972,49.8192345487446,1934808.16943681,0.0,1.0
2024-07-01,55.24,57.27,54.945,55.7,581096,50.4956792013331,52.3513314239744,50.2260154546931,50.9161718232124,635692.866156211,0.0,1.0
2024-07-02,54.78,55.27,54.08,55.2,420330,50.0751865794538,50.5231026331948,49.4353065026809,50.4591146255175,459822.098984402,0.0,1.0
2024-07-03,55.39,55.71,54.5,55.21,325616,50.6327963606416,50.9253129671663,49.8192345487446,50.4682557694714,356209.246503711,0.0,1.0
2024-07-05,56.07,56.41,54.87,55.39,385449,51.2543941495066,51.5651930439392,50.1574568750389,50.6327963606416,421663.855141053,0.0,1.0
2024-07-08,57.14,57.28,56.28,56.28,453927,52.2324965525737,52.3604725679283,51.4463581725385,51.4463581725385,496575.704626586,0.0,1.0
2024-07-09,58.4,58.44,56.95,57.26,447500,53.3842806907649,53.4208452665805,52.0588148174497,52.3421902800205,489544.85593586,0.0,1.0
2024-07-10,58.83,59.38,57.75,58.57,575899,53.7773498807825,54.2801127982469,52.7901063337615,53.5396801379812,630007.582097443,0.0,1.0
2024-07-11,64.18,64.21,59.69,59.83,1050550,58.667861896118,58.6952853279797,54.5634882608177,54.6914642761723,1149254.40984004,0.0,1.0
2024-07-12,64.98,66.8394,64.535,64.76,856573,59.3991534124298,61.0988577192176,58.9923725064814,59.1980482454441,937052.303650386,0.0,1.0
2024-07-15,65.8,66.6,65.0,65.31,469285,60.1487272166495,60.8800187329613,59.4174357003376,59.7008111629085,513376.665291307,0.0,1.0
2024-07-16,69.28,69.735,66.63,66.65,654516,63.329845312606,63.7457673625084,60.907442164823,60.9257244527308,716011.041179252,0.0,1.0
2024-07-17,66.11,70.75,65.77,69.03,722837,60.4321026792203,64.673593473829,60.1213037847878,63.1013167137586,790751.139732088,0.0,1.0
2024-07-18,65.24,67.1,64.67,65.76,452588,59.6368231552312,61.3370759306562,59.115777949859,60.1121626408339,495110.898901227,0.0,1.0
2024-07-19,66.31,66.42,64.4243,65.37,394424,60.6149255582983,60.7154781417912,58.8911800429117,59.7556580266319,431482.101134403,0.0,1.0
2024-07-22,65.76,66.11,64.43,66.11,264043,60.1121626408339,60.4321026792203,58.8963904949654,60.4321026792203,288851.156191893,0.0,1.0
2024-07-23,65.6,66.42,65.265,65.42,294383,59.9659043375715,60.7154781417912,59.6596760151159,59.8013637464013,322041.750446852,0.0,1.0
2024-07-24,64.68,66.7,64.48,65.77,522187,59.1249190938129,60.9714301725003,58.9420962147349,60.1213037847878,571249.071925316,0.0,1.0
2024-07-25,66.56,67.42,65.2,65.2,452611,60.8434541571457,61.629592537181,59.6002585794156,59.6002585794156,495136.05986589,0.0,1.0
2024-07-26,68.56,68.93,66.94,67.04,341838,62.6716829479253,63.0099052742196,61.1908176273939,61.2822290669328,373955.38427576,0.0,1.0
2024-07-29,67.0,68.86,66.47,68.74,279648,61.2456644911172,62.9459172665423,60.7611838615606,62.8362235390955,305922.323737992,0.0,1.0
2024-07-30,69.04,69.11,66.58,67.15,344236,63.1104578577125,63.1744458653897,60.8617364450535,61.3827816504257,376578.688330584,0.0,1.0
2024-07-31,70.59,71.44,68.675,69.47,474147,64.5273351705667,65.304332406648,62.7768061033952,63.5035270477301,518695.474429989,0.0,1.0
2024-08-01,69.23,70.5,68.4853,70.11,332160,63.2841395928365,64.4450648749816,62.6033986025897,64.0885602607795,363368.087927721,0.0,1.0
2024-08-02,66.85,68.65,66.81,67.0,396985,61.1085473318088,62.7539532435104,61.0719827559932,61.2456644911172,434283.719851837,0.0,1.0
2024-08-05,64.28,64.63,61.41,64.03,553526,58.759273335657,59.0792133740434,56.1357650208882,58.5307447368095,605532.52721062,0.0,1.0
2024-08-06,67.35,67.9,63.99,64.75,367719,61.5656045295037,62.0683674469681,58.4941801609939,59.1889071014902,402268.033251125,0.0,1.0
2024-08-07,67.48,69.74,67.31,67.95,746780,61.6844394009044,63.7503379344853,61.5290399536881,62.1140731667376,816943.70394588,0.0,1.0
2024-08-08,68.79,69.535,64.1638,69.0,687179,62.881929258865,63.5629444834304,58.6530532429127,63.0738932818969,751742.892865136,0.0,1.0
2024-08-09,71.49,71.675,66.75,68.87,528327,65.3500381264175,65.5191492895646,61.0171358922698,62.9550584104962,577965.955535251,0.0,1.0
2024-08-12,71.81,72.1799,69.86,71.55,598997,65.6425547329422,65.9806856477969,63.8600316619321,65.4048849901409,655275.754348631,0.0,1.0
2024-08-13,71.98,72.26,70.07,72.04,481513,65.7979541801585,66.0539062108677,64.051995684964,65.8528010438819,526753.546851941,0.0,1.0
2024-08-14,72.27,72.31,71.2,72.0,348984,66.0630473548215,66.0996119306371,65.0849449517545,65.8162364680663,381772.786600939,0.0,1.0
2024-08-15,73.5,74.41,72.735,73.33,368687,67.187408061151,68.0192521609557,66.4881105486778,67.0320086139347,403326.981676926,0.0,1.0
2024-08-16,73.46,74.22,72.54,73.03,312910,67.1508434853354,67.8455704258317,66.3098582415768,66.7577742953178,342309.454460089,0.0,1.0
2024-08-19,75.77,75.98,73.5,74.0,370068,69.2624477386859,69.4544117617177,67.187408061151,67.6444652588459,404837.733511669,0.0,1.0
2024-08-20,74.73,76.42,74.405,75.17,278816,68.3117687674805,69.8566220956892,68.0146815889788,68.713979101452,305012.153190196,0.0,1.0
2024-08-21,73.74,73.99,70.08,71.7,571741,67.4067955160446,67.635324114892,64.0611368289179,65.5420021494493,625458.917268434,0.0,1.0
2024-08-22,72.37,73.37,71.85,73.37,226386,67.0548614738195,67.9814175256893,66.5730523268472,67.9814175256893,244330.604223181,0.985,1.0
2024-08-23,72.93,74.15,72.54,72.96,357599,67.5737328628666,68.7041312461478,67.2123760026374,67.6015295444227,385944.271022083,0.0,1.0
2024-08-26,72.81,73.65,72.49,73.36,252970,67.4625461366422,68.2408532202129,67.1660482000439,67.9721519651706,273021.79883181,0.0,1.0
2024-08-27,72.88,74.12,72.5,72.95,462356,67.5274050602731,68.6763345645917,67.1753137605626,67.592263983904,499004.889199036,0.0,1.0
2024-08-28,71.28,73.125,70.92,72.53,327699,66.0449153772814,67.7544112929812,65.7113551986082,67.2031104421187,353674.231946022,0.0,1.0
2024-08-29,70.17,71.36,70.11,71.28,306687,65.0164381597059,66.119039861431,64.9608447965937,66.0449153772814,330996.704820062,0.0,1.0
2024-08-30,69.98,70.8,68.77,70.28,464538,64.8403925098506,65.6001684723839,63.7192596870881,65.1183593254115,501359.846565724,0.0,1.0
2024-09-03,69.07,70.41,68.75,69.61,427324,63.997226502649,65.2388116121546,63.7007285660507,64.4975667706588,461196.059469519,0.0,1.0
2024-09-04,69.73,70.66,68.9,69.01,285004,64.6087534968831,65.4704506251221,63.8397119738312,63.9416331395369,307594.990529553,0.0,1.0
2024-09-05,72.28,72.34,69.51,70.0,317322,66.9714714291512,67.0270647922634,64.4049111654718,64.858923630888,342474.693635243,0.0,1.0
2024-09-06,73.18,73.59,71.3247,72.12,423297,67.8053718758341,68.1852598571007,66.0863324328,66.823222460852,456849.857216699,0.0,1.0
2024-09-09,71.29,72.5,70.7,72.5,350097,66.0541809378001,67.1753137605626,65.5075128671969,67.1753137605626,377847.621084002,0.0,1.0
2024-09-10,71.84,71.97,70.44,71.33,396444,66.5637867663285,66.6842390530716,65.2666082937107,66.0912431798749,427868.340182938,0.0,1.0
2024-09-11,70.09,71.38,69.65,71.38,249446,64.9423136755563,66.1375709824683,64.5346290127336,66.1375709824683,269218.467136022,0.0,1.0
2024-09-12,71.96,72.49,69.795,69.96,338379,66.6749734925529,67.1660482000439,64.6689796402547,64.8218613888132,365200.787709645,0.0,1.0
2024-09-13,72.9,73.3,72.05,72.75,240855,67.5459361813105,67.9165586020584,66.7583635372211,67.40695277353,259946.49704564,0.0,1.0
2024-09-16,70.73,72.67,69.54,71.98,512770,65.535309548753,67.3328282893804,64.4327078470279,66.6935046135903,553414.981171629,0.0,1.0
2024-09-17,70.32,71.35,70.14,70.73,300222,65.1554215674863,66.1097743009122,64.9886414781498,65.535309548753,324019.253227195,0.0,1.0
2024-09-18,70.66,71.78,70.0,70.7,402145,65.4704506251221,66.5081934032163,64.858923630888,65.5075128671969,434021.232917808,0.0,1.0
2024-09-19,72.41,72.705,71.13,71.64,320596,67.0919237158943,67.3652577511959,65.9059319695009,66.3784755559545,346008.208950796,0.0,1.0
2024-09-20,72.29,73.05,70.65,70.66,1276013,66.9807369896699,67.684919589091,65.4611850646034,65.4704506251221,1377156.83516928,0.0,1.0
2024-09-23,72.9,73.51,71.21,72.86,379194,67.5459361813105,68.1111353729511,65.9800564536505,67.5088739392357,409251.009946749,0.0,1.0
2024-09-24,74.43,75.21,72.82,72.99,435454,68.9635669406713,69.6862806611298,67.4718116971609,67.6293262259788,469970.488154749,0.0,1.0
2024-09-25,72.99,74.76,72.44,74.58,517027,67.6293262259788,69.2693304377884,67.1197203974504,69.1025503484518,558009.414494264,0.0,1.0
2024-09-26,74.52,74.65,72.8305,73.96,341369,69.0469569853396,69.1674092720827,67.4815405357055,68.5280855962925,368427.791617251,0.0,1.0
2024-09-27,76.51,76.96,74.43,75.01,396046,70.8908035285606,71.307753751902,68.9635669406713,69.5009694507558,427438.792505605,0.0,1.0
2024-09-30,75.92,77.285,75.31,76.62,384570,70.3441354579574,71.6088844687597,69.7789362663168,70.9927246942663,415053.141387315,0.0,1.0
2024-10-01,74.97,75.93,74.0516,75.81,416707,69.463907208681,70.3534010184761,68.6129581306438,70.2422142922517,449737.497433715,0.0,1.0
2024-10-02,75.47,76.3,74.49,74.56,414882,69.9271852346159,70.6962267576679,69.0191603037835,69.0840192274144,447767.837858002,0.0,1.0
2024-10-03,75.55,76.04,74.96,75.32,291134,70.0013097187655,70.4553221841818,69.4546416481623,69.7882018268355,314210.888172906,0.0,1.0
2024-10-04,76.09,77.065,75.67,76.31,403813,70.5016499867752,71.4050421373483,70.1124964449899,70.7054923181866,435821.447806734,0.0,1.0
2024-10-07,76.9,77.2,75.6501,76.0,355041,71.2521603887898,71.5301272043508,70.0940579795577,70.418259942107,383183.509819522,0.0,1.0
2024-10-08,79.42,79.72,76.93,77.33,352472,73.5870816395018,73.8650484550627,71.2799570703459,71.6505794910938,380410.876696231,0.0,1.0
2024-10-09,81.14,83.42,79.595,79.64,607155,75.1807580487179,77.2933058469811,73.749228948579,73.7909239709131,655281.457365408,0.0,1.0
2024-10-10,79.88,80.94,79.34,80.55,273327,74.0132974233619,74.9954468383439,73.5129571553522,74.6340899781147,294992.407041554,0.0,1.0
2024-10-11,80.45,81.25,80.0,80.18,276966,74.5414343729277,75.2826792144236,74.1244841495863,74.2912642389228,298919.85427225,0.0,1.0
2024-10-14,80.83,81.3,80.22,80.29,270039,74.8935256726382,75.329007017017,74.3283264809976,74.3931854046285,291443.782008709,0.0,1.0
2024-10-15,82.01,83.65,80.84,80.84,387738,75.9868618138446,77.5064137389112,74.9027912331569,74.9027912331569,418472.254557648,0.0,1.0
2024-10-16,83.66,84.41,82.535,82.6,310007,77.5156792994298,78.2105963383322,76.4733037410763,76.5335298844478,334579.866349578,0.0,1.0
2024-10-17,84.95,85.13,83.26,83.8,315949,78.7109366063419,78.8777166956785,77.1450568786819,77.6453971466916,340992.862074995,0.0,1.0
2024-10-18,84.94,85.2084,84.59,85.08,257827,78.7016710458232,78.9503586901451,78.3773764276688,78.831388893085,278263.791467008,0.0,1.0
2024-10-21,84.5,85.225,83.6,84.87,221585,78.2939863830005,78.9657395206061,77.4600859363177,78.6368121221924,239149.050457155,0.0,1.0
2024-10-22,82.23,84.33,82.17,84.0,304449,76.190704145256,78.1364718541826,76.1351107821438,77.8307083570656,328581.308584202,0.0,1.0
2024-10-23,82.29,83.69,81.5715,82.24,236515,76.2462975083682,77.5434759809859,75.5805669850997,76.1999697057747,255262.484684767,0.0,1.0
2024-10-24,82.26,83.11,82.09,82.56,268175,76.2185008268121,77.0060734709014,76.0609862979942,76.496467642373,289432.031077679,0.0,1.0
2024-10-25,81.88,83.1,81.55,82.49,462851,75.8664095271016,76.9968079103827,75.5606460299845,76.4316087187421,499539.1256319,0.0,1.0
2024-10-28,81.6,83.17,80.59,82.98,350120,75.606973832578,77.0616668340136,74.6711522201895,76.8856211841584,377872.444190984,0.0,1.0
2024-10-29,81.72,81.81,80.94,80.94,236316,75.7181605588024,75.8015506034707,74.9954468383439,74.9954468383439,255047.7108461,0.0,1.0
2024-10-30,81.59,82.64,81.43,81.75,216652,75.5977082720593,76.5705921265226,75.4494593037601,75.7459572403585,233825.033642366,0.0,1.0
2024-10-31,80.27,82.06,80.24,81.88,272058,74.3746542835911,76.0331896164381,74.346857602035,75.8664095271016,293622.819095484,0.0,1.0
2024-11-01,81.615,82.88,80.52,80.72,339805,75.620872173356,76.7929655789714,74.6062932965586,74.7916045069326,366739.820342503,0.0,1.0
2024-11-04,81.43,82.66,81.18,81.57,291452,75.4494593037601,76.58912324756,75.2178202907927,75.5791771510219,314554.094608565,0.0,1.0
2024-11-05,81.58,82.195,79.92,81.23,298230,75.5884427115406,76.1582746834405,74.0503596654367,75.2641480933862,321869.356309486,0.0,1.0
2024-11-06,84.7,85.94,81.56,85.52,656197,78.4792975933745,79.6282270976931,75.5699115905032,79.2390735559077,708210.797043273,0.0,1.0
2024-11-07,85.35,86.76,80.0201,81.5,662242,79.0815590270899,80.3880030602263,74.1431079262289,75.514318227391,714734.957117346,0.0,1.0
2024-11-08,83.75,85.3738,82.957,84.23,473268,77.5990693440981,79.1036110611244,76.8643103949654,78.0438162489957,510781.834563517,0.0,1.0
2024-11-11,80.45,83.57,80.34,83.57,549470,74.5414343729277,77.4322892547616,74.439513207222,77.4322892547616,593024.025790071,0.0,1.0
2024-11-12,79.04,81.08,78.94,79.98,369042,73.2349903397913,75.1251646856057,73.1423347346043,74.1059530285489,398294.306378182,0.0,1.0
2024-11-13,78.64,80.0,78.37,78.64,314450,72.8643679190433,74.1244841495863,72.6141977850385,72.8643679190433,339375.043059108,0.0,1.0
2024-11-14,77.81,80.46,77.29,79.9,295166,72.0953263959913,74.5506999334464,71.6135172490191,74.0318285443993,318562.48675333,0.0,1.0
2024-11-15,79.4,79.78,76.355,78.21,437649,73.5685505184644,73.9206418181749,70.7471873405208,72.4659488167393,472339.475973209,0.0,1.0
2024-11-18,80.08,82.39,79.025,79.36,393162,74.1986086337359,76.3389531135552,73.2210919990132,73.5314882763896,424326.190743218,0.0,1.0
2024-11-19,79.96,81.23,79.32,79.38,260777,74.0874219075115,75.2641480933862,73.4944260343148,73.550019397427,281447.624753776,0.0,1.0
2024-11-20,81.4,81.4,79.675,80.21,415418,75.421662622204,75.421662622204,73.8233534327286,74.3190609204789,448346.324177225,0.0,1.0
2024-11-21,83.79,84.16,81.2699,81.53,525263,77.6361315861729,77.9789573253648,75.3011176798558,75.5421149089471,566898.245324714,0.0,1.0
2024-11-22,83.155,84.44,82.81,82.99,475734,77.9696917648461,79.1745628359522,77.6462049792184,77.8149806934589,507372.286263624,0.995,1.0
2024-11-25,83.02,85.18,82.81,84.35,823035,77.8431099791657,79.8684185500522,77.6462049792184,79.0901749788319,877770.244769097,0.0,1.0
2024-11-26,82.5,84.5992,81.955,83.76,390098,77.3555356935819,79.3238355787693,76.8445203365758,78.5369656932657,416041.136700062,0.0,1.0
2024-11-27,82.57,83.96,81.65,82.89,293436,77.4211706935643,78.7244942646441,76.5585392652238,77.7212164077697,312950.712356175,0.0,1.0
2024-11-29,82.19,82.78,81.43,82.55,163688,77.0648664079454,77.6180756935116,76.3522578367076,77.4024178364265,174573.9316381,0.0,1.0
2024-12-02,83.29,83.585,80.7,81.58,357646,78.0962735505265,78.3728781933096,75.6677785511765,76.4929042652413,381430.943958262,0.0,1.0
2024-12-03,80.61,83.7,79.77,83.7,829919,75.5833906940562,78.4807071218522,74.795770694267,78.4807071218522,885112.059351697,0.0,1.0
2024-12-04,79.9,81.22,79.16,80.12,479546,74.9176642656629,76.1553528367602,74.2238085515629,75.1239456941792,511437.800091177,0.0,1.0
2024-12-05,78.72,79.64,77.73,79.53,304559,73.8112456945305,74.673877122871,72.8829792662075,74.5707364086129,324813.438039247,0.0,1.0
2024-12-06,78.15,79.57,77.41,79.25,378659,73.2767892661021,74.6082421228886,72.5829335520021,74.3081964086832,403841.395704948,0.0,1.0
2024-12-09,76.57,78.72,76.39,78.54,396425,71.7953135522129,73.8112456945305,71.6265378379724,73.64246998029,422788.908469979,0.0,1.0
2024-12-10,76.71,77.55,75.52,76.72,381040,71.9265835521778,72.714203551967,70.8107885524764,71.9359599807467,406380.74209094,0.0,1.0
2024-12-11,76.34,77.65,75.65,77.56,399657,71.5796556951278,72.8079678376562,70.9326821238724,72.7235799805359,426235.849889352,0.0,1.0
2024-12-12,75.43,76.595,75.08,76.15,261308,70.7264006953561,71.8187546236352,70.398225695444,71.4015035523183,278686.066959635,0.0,1.0
2024-12-13,77.29,77.38,74.11,75.15,241823,72.4704164091751,72.5548042662953,69.4887121242588,70.4638606954264,257905.233557257,0.0,1.0
2024-12-16,76.17,77.26,75.08,76.17,538338,71.4202564094561,72.4422871234683,70.398225695444,71.4202564094561,574139.712197545,0.0,1.0
2024-12-17,74.18,75.88,73.9648,75.57,453454,69.5543471242413,71.1483399809575,69.3525663814381,70.857670695321,483610.573756312,0.0,1.0
2024-12-18,74.36,76.575,73.26,74.66,446777,69.7231228384818,71.8000017664974,68.6917156959007,70.0044156955494,476489.525533183,0.0,1.0
2024-12-19,74.92,76.78,74.085,74.71,393907,70.2482028383413,71.9922185521602,69.4652710528365,70.051297838394,420103.451015158,0.0,1.0
2024-12-20,77.34,77.57,74.04,74.04,1402172,72.5172985520197,72.7329564091048,69.4230771242764,69.4230771242764,1495422.25986547,0.0,1.0
2024-12-23,74.99,77.21,74.57,76.94,474851,70.3138378383237,72.3954049806237,69.9200278384291,72.1422414092629,506430.563097378,0.0,1.0
2024-12-24,76.09,76.25,74.95,75.25,181611,71.3452449809048,71.4952678380075,70.276332124048,70.5576249811156,193688.885555001,0.0,1.0
2024-12-26,76.13,76.41,74.87,76.08,249256,71.3827506951805,71.6452906951102,70.2013206954967,71.3358685523359,265832.558919324,0.0,1.0
2024-12-27,75.77,76.485,75.055,75.89,312612,71.0451992666994,71.7156139093771,70.3747846240217,71.1577164095264,333401.995975574,0.0,1.0
2024-12-30,75.92,76.41,74.43,75.5,370422,71.1858456952332,71.6452906951102,69.7887578384642,70.7920356953386,395056.601004645,0.0,1.0
2024-12-31,77.07,77.93,75.955,76.56,554167,72.2641349806589,73.0705078375859,71.2186631952244,71.785937123644,591021.406420087,0.0,1.0
2025-01-02,77.09,79.51,76.27,77.4,525428,72.2828878377967,74.5519835514751,71.5140206951453,72.5735571234332,560371.143594789,0.0,1.0
2025-01-03,75.64,77.72,74.18,77.21,402817,70.9233056953034,72.8736028376386,69.5543471242413,72.3954049806237,429606.003009779,0.0,1.0
2025-01-06,75.78,77.15,74.5,75.28,527421,71.0545756952683,72.3391464092102,69.8543928384467,70.5857542668223,562496.686369792,0.0,1.0
2025-01-07,72.49,76.4,72.33,75.89,482891,67.9697306960939,71.6359142665413,67.8197078389912,71.1577164095264,515005.25647973,0.0,1.0
2025-01-08,73.13,73.49,71.63,72.22,434220,68.5698221245048,68.9073735529858,67.1633578391669,67.7165671247331,463097.432896095,0.0,1.0
2025-01-10,71.73,73.34,71.63,71.85,478791,67.2571221248561,68.7667271244521,67.1633578391669,67.3696392676831,510632.589456391,0.0,1.0
2025-01-13,71.54,72.1,70.8,71.19,288929,67.0789699820466,67.6040499819061,66.3851142679466,66.7507949821345,308143.978142959,0.0,1.0
2025-01-14,71.96,72.97,71.26,71.8,324631,67.4727799819412,68.4197992674021,66.8164299821169,67.3227571248385,346220.309378868,0.0,1.0
2025-01-15,73.02,73.78,72.085,73.69,367791,68.4666814102467,69.1792899814845,67.5899853390527,69.0949021243642,392250.628580645,0.0,1.0
2025-01-16,72.2,73.44,72.06,72.78,359188,67.6978142675953,68.8604914101413,67.5665442676304,68.2416471245926,383075.493360698,0.0,1.0
2025-01-17,72.6,73.6,72.24,73.03,217042,68.0728714103521,69.0105142672439,67.735319981871,68.4760578388156,231476.194165709,0.0,1.0
2025-01-21,73.57,74.06,72.91,72.95,350182,68.9823849815372,69.4418299814142,68.3635406959885,68.4010464102642,373470.556967483,0.0,1.0
2025-01-22,74.54,75.12,73.26,73.46,340476,69.8918985527224,70.4357314097197,68.6917156959007,68.8792442672791,363119.067667843,0.0,1.0
2025-01-23,75.02,75.96,73.74,73.96,301226,70.3419671240304,71.2233514095088,69.1417842672088,69.348065695725,321258.779700518,0.0,1.0
2025-01-24,75.7,76.3,74.87,75.02,306349,70.9795642667169,71.5421499808521,70.2013206954967,70.3419671240304,326722.480471387,0.0,1.0
2025-01-27,74.23,75.75,73.7326,75.7,385248,69.6012292670859,71.0264464095615,69.1348457100678,70.9795642667169,410868.591562698,0.0,1.0
2025-01-28,74.68,75.78,74.14,74.8,246186,70.0231685526872,71.0545756952683,69.5168414099656,70.1356856955142,262558.391172581,0.0,1.0
2025-01-29,74.49,75.75,74.09,74.82,239504,69.8450164098777,71.0264464095615,69.469959267121,70.1544385526521,255432.010428691,0.0,1.0
2025-01-30,74.85,75.4,74.47,75.06,210342,70.1825678383588,70.6982714096494,69.8262635527399,70.3794728383061,224330.616347083,0.0,1.0
2025-01-31,75.34,76.25,74.5777,75.0,309509,70.6420128382359,71.4952678380075,69.9272476884272,70.3232142668926,330092.633591814,0.0,1.0
2025-02-03,77.06,77.18,73.69,74.04,369277,72.2547585520899,72.367275694917,69.0949021243642,69.4230771242764,393835.453750567,0.0,1.0
2025-02-04,76.18,77.66,75.8001,77.39,327549,71.4296328380251,72.8173442662251,71.0734223166918,72.5641806948643,349332.368494503,0.0,1.0
2025-02-05,79.18,79.23,75.815,76.82,271373,74.2425614087008,74.2894435515454,71.0873931952595,72.0297242664359,289420.431249855,0.0,1.0
2025-02-06,79.58,79.8,78.75,79.65,226060,74.6176185514575,74.8238999799737,73.8393749802373,74.68325355144,241093.92860875,0.0,1.0
2025-02-07,80.39,80.71,78.7225,79.91,381712,75.37710926554,75.6771549797454,73.8135898016727,74.9270406942318,407097.432881107,0.0,1.0
2025-02-10,82.38,82.44,80.24,80.91,334489,77.2430185507548,77.2992771221684,75.2364628370062,75.8646835511237,356733.907309617,0.0,1.0
2025-02-11,81.89,82.805,81.48,82.1,276413,76.7835735508778,77.6415167649339,76.3991399795521,76.9804785508251,294795.612176105,0.0,1.0
2025-02-12,81.92,82.595,81.225,81.5,278033,76.8117028365846,77.4446117649866,76.1600410510447,76.41789283669,296523.348902399,0.0,1.0
2025-02-13,82.66,82.895,80.9549,82.25,157220,77.5055585506846,77.7259046220542,75.9067837153982,77.1211249793589,167675.782782746,0.0,1.0
2025-02-14,82.0,82.78,81.82,82.6,161762,76.8867142651359,77.6180756935116,76.7179385508954,77.4492999792711,172519.844641284,0.0,1.0
2025-02-18,83.4,83.78,81.83,82.09,245062,78.1994142647846,78.5557185504035,76.7273149794643,76.9711021222562,261359.640505695,0.0,1.0
2025-02-19,83.44,84.06,82.86,83.47,249075,78.2369199790603,78.8182585503332,77.693087122063,78.265049264767,265639.521667806,0.0,1.0
2025-02-20,81.45,83.19,81.37,82.78,239870,76.3710106938454,78.0025092648373,76.295999265294,77.6180756935116,255822.350948335,0.0,1.0
2025-02-21,79.93,82.0,79.54,81.98,300536,74.9457935513697,76.8867142651359,74.5801128371819,76.8679614079981,320522.891835615,0.0,1.0
2025-02-24,79.1,80.13,77.65,79.93,328307,74.1675499801494,75.1333221227481,72.8079678376562,74.9457935513697,350140.778641744,0.0,1.0
2025-02-25,79.22,79.82,77.91,79.31,319986,74.2800671229764,74.8426528371116,73.0517549804481,74.3644549800967,341266.397592672,0.0,1.0
2025-02-26,80.11,80.45,79.0,79.48,389653,75.1145692656102,75.4333678369535,74.0737856944602,74.5238542657683,415566.542352407,0.0,1.0
2025-02-27,72.46,79.5,71.32,78.5,973078,67.9416014103872,74.5426071229062,66.8726885535304,73.6049642660143,1037791.7272527,0.0,1.0
2025-02-28,73.07,73.5,70.35,72.78,728154,68.5135635530912,68.9167499815548,65.9631749823453,68.2416471245926,776579.264319983,0.0,1.0
2025-03-03,71.32,75.46,70.74,72.9,710099,66.8726885535304,70.7545299810629,66.3288556965331,68.3541642674196,757323.531855014,0.0,1.0
2025-03-04,71.26,72.8,70.51,70.76,584243,66.8164299821169,68.2603999817304,66.113197839448,66.347608553671,623097.585296654,0.0,1.0
2025-03-05,70.19,72.42,70.01,71.41,511070,65.8131521252426,67.9040956961115,65.644376411002,66.9570764106507,545058.276979888,0.0,1.0
2025-03-06,70.9,71.055,68.83,69.39,442070,66.4788785536358,66.6242131964541,64.5379578398696,65.063037839729,471469.49048956,0.0,1.0
2025-03-07,71.59,72.68,70.19,71.0,395612,67.1258521248912,68.1478828389034,65.8131521252426,66.572642839325,421921.840594376,0.0,1.0
2025-03-10,69.63,71.82,69.0,71.26,453110,65.2880721253831,67.3415099819764,64.6973571255412,66.8164299821169,483243.696328012,0.0,1.0
2025-03-11,69.93,71.2425,69.46,69.79,328007,65.5693649824507,66.8000212321213,65.1286728397115,65.4380949824858,349820.827396134,0.0,1.0
2025-03-12,69.94,70.505,68.75,69.93,422228,65.5787414110196,66.1085096251635,64.4629464113182,65.5693649824507,450307.915104906,0.0,1.0
2025-03-13,67.61,69.21,67.54,69.16,281042,64.3363646256378,65.8588935917822,64.269753983369,65.8113145615902,295342.295614074,1.005,1.0
2025-03-14,68.52,68.78,67.66,68.37,310283,65.2023029751324,65.4497139321309,64.3839436558298,65.0595658845564,326071.169113591,0.0,1.0
2025-03-17,70.91,71.48,68.035,68.43,413283,67.4765806183106,68.0189815624995,64.7407863822699,65.1166607207868,434312.131134391,0.0,1.0
2025-03-18,70.35,71.48,70.12,71.09,249020,66.9436954801601,68.0189815624995,66.7248319412768,67.6478651270018,261690.916139996,0.0,1.0
2025-03-19,70.51,71.55,69.701,70.05,278807,67.0959483767745,68.0855922047683,66.3261196682678,66.658221299008,292993.571826536,0.0,1.0
2025-03-20,68.97,70.495,68.91,69.85,253941,65.6305142468605,67.0816746677169,65.5734194106301,66.4679051782399,266862.312005087,0.0,1.0
2025-03-21,68.31,69.21,67.51,68.49,835980,65.002471048326,65.8588935917822,64.2412065652538,65.1737555570172,878517.276020857,0.0,1.0
2025-03-24,68.15,69.63,68.13,68.97,335751,64.8502181517116,66.2585574453951,64.8311865396347,65.6305142468605,352835.060577141,0.0,1.0
2025-03-25,63.89,68.1,63.86,68.05,720619,60.7964847793522,64.8026391215195,60.767937361237,64.7550600913275,757286.347674435,0.0,1.0
2025-03-26,63.07,64.875,62.7524,63.94,572540,60.0161886842032,61.7337916741348,59.7139666844235,60.8440638095442,601672.625197949,0.0,1.0
2025-03-27,61.5,63.22,61.23,62.79,769955,58.522207136174,60.1589257747792,58.2652803731372,59.7497461151279,809132.717599272,0.0,1.0
2025-03-28,61.57,62.095,60.39,61.75,403279,58.5888177784429,59.088397595459,57.4659526659114,58.7601022871341,423799.096337729,0.0,1.0
2025-03-31,61.31,61.85,60.11,60.8,622444,58.3414068214444,58.8552603475181,57.1995100968361,57.8561007134859,654115.89673859,0.0,1.0
2025-04-01,61.66,62.06,60.06,61.21,399836,58.6744600327885,59.0550922743246,57.1519310666441,58.2462487610604,420180.905733481,0.0,1.0
2025-04-02,61.65,62.25,60.35,61.06,404332,58.6649442267501,59.2358925890542,57.4278894417578,58.1035116704843,424905.676269845,0.0,1.0
2025-04-03,60.08,60.75,58.72,59.8,528634,57.1709626787209,57.8085216832939,55.8768130574982,56.9045201096456,555532.550649549,0.0,1.0
2025-04-04,56.92,59.01,55.49,58.48,818965,54.1639679705858,56.1527714326119,52.8032077070943,55.6484337125765,860636.499624897,0.0,1.0
2025-04-07,53.3,56.77,52.71,53.95,1455406,50.7192461846842,54.0212308800098,50.1578136284184,51.3377735771803,1529461.60748392,0.0,1.0
2025-04-08,50.66,54.605,49.85,54.11,1111621,48.207073390546,51.9610588726957,47.4362931014354,51.4900264737947,1168183.75186916,0.0,1.0
2025-04-09,53.83,54.795,47.54,50.48,2196873,51.2235839047195,52.1418591874253,45.2381419065645,48.0357888818547,2308656.76657787,0.0,1.0
2025-04-10,50.64,53.06,48.13,52.79,1011264,48.1880417784692,50.4908668397625,45.7995744628302,50.2339400767257,1062720.27395148,0.0,1.0
2025-04-11,51.73,52.0,50.15,50.6,744183,49.225264636655,49.4821913996919,47.7217672825875,48.1499785543156,782049.357665291,0.0,1.0
2025-04-14,53.08,54.12,52.005,52.98,869001,50.5098984518393,51.4995422798332,49.4869493027111,50.4147403914553,913218.487738225,0.0,1.0
2025-04-15,53.44,53.73,52.8,53.12,423340,50.8524674692218,51.1284258443355,50.2434558827641,50.5479616759929,444880.862736752,0.0,1.0
2025-04-16,52.23,53.99,51.69,53.12,391531,49.7010549385751,51.3758368013339,49.1872014125014,50.5479616759929,411453.3213686,0.0,1.0
2025-04-17,53.1,53.81,52.41,52.41,440284,50.5289300639161,51.2045522926427,49.8723394472664,49.8723394472664,462687.026430737,0.0,1.0
2025-04-21,51.5,53.155,50.87,52.97,455682,49.0064010977718,50.5812669971273,48.4069053173524,50.4052245854169,478868.524811283,0.0,1.0
2025-04-22,51.15,51.99,50.08,51.73,507837,48.6733478864277,49.4726755936535,47.6551566403186,49.225264636655,533677.334269485,0.0,1.0
2025-04-23,52.06,52.83,51.87,52.14,513456,49.5392862359223,50.2720033008793,49.3584859211926,49.6154126842295,539582.246556814,0.0,1.0
2025-04-24,53.5,53.91,51.96,52.0,312919,50.9095623054522,51.2997103530267,49.4441281755383,49.4821913996919,328841.297034822,0.0,1.0
2025-04-25,53.53,53.58,51.53,53.0,411448,50.9381097235674,50.9856887537594,49.034948515887,50.4337720035321,432383.760597418,0.0,1.0
2025-04-28,53.62,54.25,53.12,53.51,294928,51.023751977913,51.6232477583324,50.5479616759929,50.9190781114906,309934.858707481,0.0,1.0
2025-04-29,54.68,55.08,53.25,53.36,382940,52.0324274179837,52.4130596595198,50.6716671544922,50.7763410209146,402425.184429564,0.0,1.0
2025-04-30,54.35,55.315,53.68,54.57,603600,51.7184058187164,52.6366811014222,51.0808468141435,51.9277535515613,634313.055104416,0.0,1.0
2025-05-01,54.71,55.34,54.1,54.89,528870,52.0609748360989,52.6604706165182,51.4805106677563,52.2322593447901,555780.559067383,0.0,1.0
2025-05-02,56.46,56.52,54.53,55.24,582863,53.7262408928193,53.7833357290497,51.8896903274076,52.5653125561342,612520.891711937,0.0,1.0
2025-05-05,56.05,56.885,55.0,56.5,580763,53.3360928452448,54.1306626494514,52.3369332112126,53.7643041169729,610314.037146464,0.0,1.0
2025-05-06,55.02,55.89,54.45,55.53,459749,52.3559648232894,53.1838399486304,51.8135638791004,52.8412709312479,483142.466486415,0.0,1.0
2025-05-07,53.21,55.24,52.89,55.02,766804,50.6336039303385,52.5653125561342,50.3290981371097,52.3559648232894,805821.384867937,0.0,1.0
2025-05-08,49.3,50.55,45.0,50.16,2108810,46.9129237693232,48.1023995241235,42.8211271728103,47.7312830886258,2216112.84581634,0.0,1.0
2025-05-09,48.93,50.9,47.32,48.81,1248464,46.5608389459024,48.4354527354676,45.0287941737196,46.4466492734415,1311989.75153724,0.0,1.0
2025-05-12,50.54,51.025,49.29,50.01,709005,48.0928837180851,48.5544003109476,46.9034079632848,47.5885459980498,745081.391044246,0.0,1.0
2025-05-13,51.27,51.34,49.39,50.41,833046,48.7875375588885,48.8541482011573,46.9985660236689,47.9691782395859,875433.984927954,0.0,1.0
2025-05-14,50.87,51.9,49.985,51.27,838558,48.4069053173524,49.3870333393078,47.5647564829538,48.7875375588885,881226.452720757,0.0,1.0
2025-05-15,50.41,50.825,50.02,50.47,533396,47.9691782395859,48.3640841901796,47.5980618040882,48.0262730758163,560536.85609754,0.0,1.0
2025-05-16,50.59,51.53,49.975,50.185,810140,48.1404627482772,49.034948515887,47.5552406769154,47.7550726037219,851362.456034279,0.0,1.0
2025-05-19,49.89,50.37,48.96,49.95,557305,47.474356325589,47.9311150154323,46.5893863640176,47.5314511618194,585662.420767009,0.0,1.0
2025-05-20,49.845,50.27,49.06,49.64,627298,47.4315351984162,47.8359569550483,46.6845444244016,47.2364611746289,659216.883434211,0.0,1.0
2025-05-21,46.05,49.5001,45.76,49.5,1303523,43.8202868068425,47.1033350481517,43.5443284317288,47.1032398900913,1369850.32559456,0.0,1.0
2025-05-22,45.9,46.82,43.6501,44.835,1899021,44.6386461261451,45.5333640877149,42.4505744503452,43.6029128336757,1952681.62151869,1.01,1.0
2025-05-23,46.89,47.39,45.11,45.37,887574,45.6014404543561,46.0877002160788,43.8703557026232,44.123210778719,912654.1715641,0.0,1.0
2025-05-27,49.19,49.22,47.2,47.69,1325729,47.8382353582806,47.8674109439839,45.9029215066242,46.3794560731124,1363190.11396627,0.0,1.0
2025-05-28,46.76,49.265,46.65,49.09,842461,45.4750129163082,47.911174322539,45.3680357687292,47.740983405936,866266.413876548,0.0,1.0
2025-05-29,47.5,47.52,46.1711,46.85,859369,46.1946773636578,46.2141277541267,44.9022961689512,45.5625396734183,883652.183100079,0.0,1.0
2025-05-30,45.71,47.43,45.41,47.41,907615,44.4538674166905,46.1266009970166,44.1621115596568,46.1071506065477,933261.469944084,0.0,1.0
2025-06-02,46.12,46.89,44.78,45.5,898922,44.8526004213031,45.6014404543561,43.5494242598862,44.2496383167669,924322.831911192,0.0,1.0
2025-06-03,47.48,47.55,45.43,46.19,820413,46.1752269731889,46.2433033398301,44.1815619501258,44.9206767879443,843595.403713288,0.0,1.0
2025-06-04,47.59,48.245,47.03,47.46,953366,46.2822041207679,46.9192044086246,45.7375931876384,46.15577658272,980305.255592638,0.0,1.0
2025-06-05,47.41,47.89,46.12,47.56,671535,46.1071506065477,46.5739599778015,44.8526004213031,46.2530285350645,690510.559233707,0.0,1.0
2025-06-06,47.84,48.47,47.37,47.93,642970,46.5253340016292,47.1380213013999,46.0682498256099,46.6128607587393,661138.398252506,0.0,1.0
2025-06-09,48.96,49.61,47.555,48.3,773226,47.6145558678881,48.2466935581276,46.2481659374473,46.9726929824141,795075.041023986,0.0,1.0
2025-06-10,48.63,49.37,48.35,49.21,703321,47.2936244251511,48.0132888725007,47.0213189585864,47.8576857487495,723194.735986673,0.0,1.0
2025-06-11,48.19,49.4744,48.02,48.99,695151,46.8657158348351,48.1148199107484,46.7003875158494,47.6437314535915,714793.876360682,0.0,1.0
2025-06-12,48.0,48.48,47.11,48.05,721572,46.6809371253805,47.1477464966343,45.8153947495141,46.7295631015528,741961.454350681,0.0,1.0
2025-06-13,46.98,48.19,46.7,47.82,889620,45.6889672114662,46.8657158348351,45.4166617449015,46.5058836111603,914757.98537007,0.0,1.0
2025-06-16,46.91,47.89,46.63,47.03,820312,45.620890844825,46.5739599778015,45.3485853782603,45.7375931876384,843491.54975708,0.0,1.0
2025-06-17,47.15,47.75,46.2381,46.33,702689,45.8542955304519,46.4378072445191,44.967454977022,45.0568295212266,722544.877567624,0.0,1.0
2025-06-18,46.73,47.92,46.18,47.37,1035724,45.4458373306048,46.6031355635049,44.9109515927098,46.0682498256099,1064990.44495339,0.0,1.0
2025-06-20,47.45,48.91,47.02,47.19,2071182,46.1460513874855,47.5659298917158,45.727867992404,45.8931963113897,2129707.37354686,0.0,1.0
2025-06-23,49.275,49.29,46.57,47.18,674375,47.9208995177734,47.9354873106251,45.2902342068535,45.8834711161553,693430.809091456,0.0,1.0
2025-06-24,49.08,49.8,48.93,49.73,688502,47.7312582107016,48.4314722675823,47.5853802821848,48.3633959009411,707956.995619775,0.0,1.0
2025-06-25,48.15,49.16,47.96,48.88,422295,46.8268150538973,47.8090597725772,46.6420363444427,47.5367543060125,434227.786506434,0.0,1.0
2025-06-26,48.16,48.85,47.7,48.43,597422,46.8365402491318,47.5075787203091,46.3891812683469,47.099120520462,614303.348773362,0.0,1.0
2025-06-27,48.2,49.45,47.795,48.63,849801,46.8754410300696,48.0910904343764,46.4815706230742,47.2936244251511,873813.820199041,0.0,1.0
2025-06-30,48.21,48.265,47.785,48.21,488492,46.885166225304,46.9386547990935,46.4718454278397,46.885166225304,502295.314616799,0.0,1.0
2025-07-01,50.23,51.28,47.78,48.17,703523,48.8496556626638,49.8708011622815,46.4669828302225,46.8462654443662,723402.44389909,0.0,1.0
2025-07-02,50.59,50.8,49.79,50.27,371371,49.1997626911042,49.4039917910277,48.4217470723478,48.8885564436016,381864.827437409,0.0,1.0
2025-07-03,50.33,50.97,49.93,50.51,220758,48.9469076150083,49.5693201100134,48.5578998056302,49.1219611292285,226995.957076422,0.0,1.0
2025-07-07,49.23,50.295,48.865,50.09,390767,47.8771361392184,48.9128694316878,47.5221665131608,48.7135029293815,401808.900057447,0.0,1.0
2025-07-08,49.92,50.08,49.226,49.43,328266,48.5481746103957,48.703777734147,47.8732460611246,48.0716400439075,337541.809790126,0.0,1.0
2025-07-09,49.28,50.335,48.88,49.92,417489,47.9257621153907,48.9517702126256,47.5367543060125,48.5481746103957,429285.983402087,0.0,1.0
2025-07-10,50.52,50.96,49.12,49.28,390035,49.131686324463,49.559594914779,47.7701589916394,47.9257621153907,401056.215939182,0.0,1.0
2025-07-11,49.4,50.7499,49.27,50.22,445612,48.0424644582041,49.3552685629031,47.9160369201562,48.8399304674294,458203.654792752,0.0,1.0
2025-07-14,50.45,50.48,49.41,49.41,425945,49.0636099578218,49.0927855435252,48.0521896534386,48.0521896534386,437980.924527837,0.0,1.0
2025-07-15,50.25,50.805,49.65,50.65,418944,48.8691060531327,49.4088543886449,48.2855943390655,49.2581138625109,430782.097325688,0.0,1.0
2025-07-16,52.29,52.32,50.17,50.66,677343,50.8530458809614,50.8822214666648,48.7913044912571,49.2678390577453,696482.675844203,0.0,1.0
2025-07-17,52.91,54.37,52.37,52.44,616513,51.4560079854975,52.8758864897279,50.930847442837,50.9989238094782,633933.80301079,0.0,1.0
2025-07-18,50.0,52.83,49.62,52.83,1253061,48.6259761722714,51.3782064236219,48.2564187533621,51.3782064236219,1288468.73485961,0.0,1.0
2025-07-21,47.92,50.53,47.215,50.41,1158767,46.6031355635049,49.1414115196974,45.9175092994758,49.024709176884,1191510.27004038,0.0,1.0
2025-07-22,49.39,49.48,48.0101,48.1,589888,48.0327392629696,48.1202660200797,46.6907595725673,46.7781890777251,606556.460594389,0.0,1.0
2025-07-23,50.285,50.37,49.12,49.51,366343,48.9031442364533,48.9858083959462,47.7701589916394,48.1494416057831,376694.751280803,0.0,1.0
2025-07-24,48.87,49.928,48.75,49.8,376857,47.527029110778,48.5559547665833,47.4103267679646,48.4314722675823,387505.845296429,0.0,1.0
2025-07-25,48.83,49.38,47.92,49.08,483365,47.4881283298402,48.0230140677352,46.6031355635049,47.7312582107016,497023.441017967,0.0,1.0
2025-07-28,47.49,48.9487,47.34,48.83,560056,46.1849521684233,47.6035663972732,46.0390742399065,47.4881283298402,575881.498004115,0.0,1.0
2025-07-29,46.85,47.93,46.82,47.49,521884,45.5625396734183,46.6128607587393,45.5333640877149,46.1849521684233,536630.872099181,0.0,1.0
2025-07-30,46.97,47.325,46.0,47.01,722172,45.6792420162317,46.0244864470548,44.7358980784897,45.7181427971695,742578.40854598,0.0,1.0
2025-07-31,45.59,46.6686,45.48,46.6,900490,44.337165073877,45.3861246318653,44.230187926298,45.3194097925569,925935.138874908,0.0,1.0
2025-08-01,45.14,45.56,44.25,45.31,740265,43.8995312883266,44.3079894881737,43.0339889124602,44.0648596073123,761182.662305226,0.0,1.0
2025-08-04,45.28,45.4974,44.89,45.25,521740,44.0356840216089,44.247109766006,43.6564014074652,44.0065084359056,536482.80309231,0.0,1.0
2025-08-05,45.7,45.82,44.81,45.5,583830,44.444142221456,44.5608445642695,43.5785998455896,44.2496383167669,600327.279735852,0.0,1.0
2025-08-06,43.88,45.745,43.76,45.57,1234388,42.6741566887853,44.4879056000111,42.5574543459719,44.3177146834081,1269268.09204491,0.0,1.0
2025-08-07,35.34,41.04,33.79,40.34,4730389,34.3688399585614,39.9122012422003,32.861434697221,39.2314375757885,4864055.5649117,0.0,1.0
2025-08-08,30.62,34.47,29.615,34.2,5257347,29.778547807899,33.5227479731639,28.8011656868363,33.2601677018336,5405903.81298912,0.0,1.0
2025-08-11,32.36,34.12,30.66,30.78,4896358,31.470731778694,33.182366139958,29.8174485888368,29.9341509316503,5034714.34964438,0.0,1.0
2025-08-12,34.06,34.23,30.1,31.18,3149836,33.1240149685513,33.289343287537,29.2728376557074,30.3231587410284,3238840.89117389,0.0,1.0
2025-08-13,34.83,36.0,33.66,33.89,1970089,33.8728550016042,35.0107028440354,32.7350071591731,32.9586866495655,2025757.78943789,0.0,1.0
2025-08-14,34.14,34.33,32.23,33.97,1692645,33.2018165304269,33.3865952398815,31.3443042406461,33.0364882114412,1740474.05650359,0.0,1.0
2025-08-15,34.25,35.405,34.095,34.49,1246292,33.3087936780059,34.4320537275853,33.1580531518718,33.5421983636328,1281508.46327964,0.0,1.0
2025-08-18,36.9,38.43,36.26,36.26,2936944,35.8859704151363,37.3739252860078,35.2635579201312,35.2635579201312,3019933.20359784,0.0,1.0
2025-08-19,37.75,37.77,36.58,36.96,2288633,36.7126120100649,36.7320624005338,35.5747641676337,35.944321586543,2353302.88475018,0.0,1.0
2025-08-20,37.5,37.89,36.37,37.69,1477506,36.4694821292035,36.8487647433472,35.3705350677102,36.6542608386581,1519255.87546615,0.0,1.0
2025-08-21,37.52,37.98,36.07,36.37,2213435,37.4760398359695,37.9355008787346,36.0277387229057,36.3273872290568,2216031.40469208,1.015,1.0
2025-08-22,38.38,39.18,37.19,37.5,1358864,38.3350322202695,39.1340949033392,37.1464264792033,37.4560632688928,1360457.97536657,0.0,1.0
2025-08-25,38.3,38.52,37.65,38.14,1091224,38.2551259519625,38.4748681898067,37.6058875219684,38.0953134153486,1092504.02815249,0.0,1.0
2025-08-26,37.41,38.45,36.99,38.45,1249595,37.3661687170474,38.4049502050381,36.9466608084359,38.4049502050381,1251060.80058651,0.0,1.0
2025-08-27,37.79,37.95,36.74,37.385,1194689,37.7457234915056,37.9055360281195,36.6969537199766,37.3411980082015,1196090.39472141,0.0,1.0
2025-08-28,37.51,38.48,37.35,37.73,1210908,37.4660515524312,38.4349150556532,37.3062390158172,37.6857937902753,1212328.41994135,0.0,1.0
2025-08-29,38.23,38.42,37.03,37.45,927842,38.1852079671939,38.374985354423,36.9866139425893,37.4061218512009,928930.37771261,0.0,1.0
2025-09-02,36.92,38.16,36.43,37.63,930516,36.8767428236673,38.1152899824253,36.387316930287,37.5859109548916,931607.5143695,0.0,1.0
2025-09-03,36.13,36.81,35.305,36.6,934507,36.0876684241359,36.7668717047452,35.2636350322203,36.5571177504394,935603.195894429,0.0,1.0
2025-09-04,36.66,37.24,36.045,36.15,1372384,36.6170474516696,37.1963678968951,36.0027680140598,36.1076449912127,1373993.83460411,0.0,1.0
2025-09-05,36.88,37.41,36.185,36.94,2154267,36.8367896895138,37.3661687170474,36.142603983597,36.896719390744,2156793.99941349,0.0,1.0
2025-09-08,36.88,37.54,35.34,36.7,2070129,36.8367896895138,37.4960164030463,35.2985940246046,36.6570005858231,2072557.30381231,0.0,1.0
2025-09-09,36.3,37.36,36.27,37.22,1826479,36.2574692442882,37.3162272993556,36.2275043936731,37.1763913298184,1828621.4973607,0.0,1.0
2025-09-10,35.3,36.98,34.39,36.13,1834388,35.2586408904511,36.9366725248975,34.3497070884593,36.0876684241359,1836539.77478006,0.0,1.0
2025-09-11,35.96,36.77,35.32,35.46,1701006,35.9178676039836,36.7269185705917,35.2786174575278,35.418453427065,1703001.31495601,0.0,1.0
2025-09-12,36.01,36.72,35.05,35.85,2055210,35.9678090216754,36.6769771528998,35.0089338019918,35.8079964850615,2057620.80351906,0.0,1.0
2025-09-15,37.34,37.49,36.375,36.67,1625066,37.2962507322789,37.4460749853544,36.332381370826,36.627035735208,1626972.23577712,0.0,1.0
2025-09-16,37.7,38.1957,36.62,37.39,1875270,37.6558289396602,38.1509481546573,36.5770943175161,37.3461921499707,1877469.73020528,0.0,1.0
2025-09-17,37.65,38.41,37.05,37.62,1231561,37.6058875219684,38.3649970708846,37.0065905096661,37.5759226713532,1233005.64633431,0.0,1.0
2025-09-18,37.92,38.165,37.32,37.97,1697885,37.8755711775044,38.1202841241945,37.2762741652021,37.9255125951962,1699876.65395894,0.0,1.0
2025-09-19,36.62,38.5,36.59,38.0,3175099,36.5770943175161,38.4548916227299,36.547129466901,37.9554774458114,3178823.45630499,0.0,1.0
2025-09-22,40.14,40.22,36.33,36.57,2175078,40.0929701230228,40.1728763913298,36.2874340949033,36.5271528998243,2177629.4111437,0.0,1.0
2025-09-23,40.44,41.41,39.59,40.2,1860636,40.392618629174,41.361482132396,39.5436145284124,40.1528998242531,1862818.56422287,0.0,1.0
2025-09-24,40.67,41.05,39.875,40.33,924399,40.6223491505565,41.0019039250146,39.828280609256,40.2827475102519,925483.339002933,0.0,1.0
2025-09-25,39.86,40.775,39.56,40.13,1015550,39.8132981839484,40.7272261277094,39.5136496777973,40.0829818394845,1016741.26099707,0.0,1.0
2025-09-26,39.52,40.1385,39.03,39.86,906542,39.4736965436438,40.0914718804921,38.9842706502636,39.8132981839484,907605.392375367,0.0,1.0
2025-09-29,38.2,39.81,38.09,39.81,1146271,38.1552431165788,39.7633567662566,38.0453719976567,39.7633567662566,1147615.59941349,0.0,1.0
2025-09-30,38.35,38.39,37.56,38.0,892468,38.3050673696544,38.3450205038079,37.515992970123,37.9554774458114,893514.883284457,0.0,1.0
2025-10-01,39.1,39.48,37.59,38.22,1275715,39.0541886350322,39.4337434094903,37.5459578207381,38.1752196836555,1277211.4398827,0.0,1.0
2025-10-02,40.39,41.75,39.12,39.44,1378548,40.3426772114821,41.7010837727006,39.074165202109,39.3937902753368,1380165.06510264,0.0,1.0
2025-10-03,41.67,41.77,40.13,40.36,1251052,41.6211775043937,41.7210603397774,40.0829818394845,40.312712360867,1252519.50967742,0.0,1.0
2025-10-06,42.8,43.0,41.76,41.86,1375304,42.7498535442296,42.9496192149971,41.711072056239,41.8109548916227,1376917.25982405,0.0,1.0
2025-10-07,42.51,43.25,41.8001,42.87,1146182,42.4601933216169,43.1993263034564,41.7511250732279,42.8197715289982,1147526.49501466,0.0,1.0
2025-10-08,42.58,43.95,42.54,42.77,1136867,42.5301113063855,43.8985061511424,42.490158172232,42.7198886936145,1138200.56832845,0.0,1.0
2025-10-09,43.66,43.81,42.34,42.44,852501,43.6088459285296,43.7586701816052,42.2903925014646,42.3902753368483,853501.00117302,0.0,1.0
2025-10-10,42.05,44.17,41.585,44.08,782126,42.0007322788518,44.1182483889865,41.5362770943175,44.0283538371412,783043.449853372,0.0,1.0
2025-10-13,43.6,43.65,42.163,42.81,731391,43.5489162272994,43.5988576449912,42.1135998828354,42.759841827768,732248.936656891,0.0,1.0
2025-10-14,44.01,44.43,42.54,43.25,885905,43.9584358523726,44.3779437609842,42.490158172232,43.1993263034564,886944.184750733,0.0,1.0
2025-10-15,45.1,45.15,43.4,44.39,706176,45.0471587580551,45.0971001757469,43.3491505565319,44.3379906268307,707004.358944281,0.0,1.0
2025-10-16,44.85,45.685,44.485,45.22,1111016,44.7974516695958,45.6314733450498,44.4328793204452,45.1670181605155,1112319.24457478,0.0,1.0
2025-10-17,43.45,44.845,42.91,44.34,1541058,43.3990919742238,44.7924575278266,42.8597246631517,44.2880492091388,1542865.69266862,0.0,1.0
2025-10-20,44.35,44.965,43.35,44.27,1025268,44.2980374926772,44.9123169302871,43.2992091388401,44.2181312243702,1026470.66041056,0.0,1.0
2025-10-21,44.15,45.1278,43.72,44.43,1408640,44.0982718219098,45.0749261862917,43.6687756297598,44.3779437609842,1410292.36363636,0.0,1.0
2025-10-22,43.11,43.94,42.89,43.8,881785,43.0594903339192,43.888517867604,42.839748096075,43.7486818980668,882819.351906157,0.0,1.0
2025-10-23,42.72,43.99,42.69,43.25,1155986,42.6699472759227,43.9384592852958,42.6399824253076,43.1993263034564,1157341.99530792,0.0,1.0
2025-10-24,42.96,43.835,42.89,43.26,745254,42.9096660808436,43.7836408904511,42.839748096075,43.2093145869947,746128.198240469,0.0,1.0
2025-10-27,44.14,44.25,42.63,43.15,827525,44.0882835383714,44.1981546572935,42.5800527240773,43.0994434680726,828495.703812317,0.0,1.0
2025-10-28,43.47,44.2,43.22,44.2,634126,43.4190685413005,44.1482132396016,43.1693614528412,44.1482132396016,634869.84281525,0.0,1.0
2025-10-29,42.99,44.31,42.45,43.6,709528,42.9396309314587,44.2580843585237,42.4002636203866,43.5489162272994,710360.290909091,0.0,1.0
2025-10-30,40.21,42.93,39.72,42.54,1120425,40.1628881077914,42.8797012302285,39.6734622144112,42.490158172232,1121739.28152493,0.0,1.0
2025-10-31,41.25,41.53,39.03,39.9,831770,41.2016695957821,41.4813415348565,38.9842706502636,39.8532513181019,832745.683284457,0.0,1.0
2025-11-03,40.77,41.05,39.325,40.76,825027,40.7222319859402,41.0019039250146,39.2789250146456,40.7122437024019,825994.773607039,0.0,1.0
2025-11-04,39.96,40.81,39.3,40.435,702485,39.9131810193322,40.7621851200937,39.2539543057996,40.3876244874048,703309.029325513,0.0,1.0
2025-11-05,38.3,40.15,37.84,39.77,1728740,38.2551259519625,40.1029584065612,37.7956649091974,39.7234036321031,1730767.84750733,0.0,1.0
2025-11-06,24.95,30.32,24.2501,30.0,5599494,24.9207674282367,30.2844756883421,24.2216874633861,29.9648506151142,5606062.32140762,0.0,1.0
2025-11-07,23.49,25.81,23.205,24.165,4109324,23.4624780316344,25.7797598125366,23.1778119507909,24.1366871704745,4114144.32140763,0.0,1.0
2025-11-10,22.12,24.6,21.915,23.635,2784253,22.0940831868776,24.5711775043937,21.8893233743409,23.6073081429408,2787518.98592375,0.0,1.0
2025-11-11,20.62,22.815,20.4854,21.74,2464591,20.5958406561219,22.7882688927944,20.4613983596954,21.7145284124194,2467482.01583577,0.0,1.0
2025-11-12,18.49,20.89,18.46,20.59,3686516,18.4683362624487,20.8655243116579,18.4383714118336,20.5658758055067,3690840.35894429,0.0,1.0
2025-11-13,16.68,18.365,16.37,18.17,3203218,16.6604569420035,18.3434827182191,16.350820152314,18.1487111892209,3206975.44046921,0.0,1.0
2025-11-14,17.55,18.12,15.96,16.14,2807665,17.5294376098418,18.098769771529,15.9413005272408,16.1210896309315,2810958.44868036,0.0,1.0
2025-11-17,18.5,18.98,17.32,17.49,2382274,18.4783245459871,18.9577621558289,17.2997070884593,17.4695079086116,2385068.45630499,0.0,1.0
2025-11-18,19.81,20.28,18.715,18.96,2524112,19.7867896895138,20.2562390158172,18.6930726420621,18.9377855887522,2527072.83519061,0.0,1.0
2025-11-19,16.98,19.78,16.87,19.65,1719618,16.9601054481547,19.7568248388987,16.8502343292326,19.6269771528998,1721635.14721407,0.0,1.0
2025-11-20,16.68,17.72,16.66,17.45,2537062,16.6604569420035,17.6992384299941,16.6404803749268,17.4295547744581,2540038.02580645,0.0,1.0
2025-11-21,17.05,17.21,16.25,16.68,2745675,17.05,17.21,16.25,16.68,2745675,0.02,1.0
2025-11-24,17.16,17.42,16.7,17.42,1626349,17.16,17.42,16.7,17.42,1626349,0.0,1.0
2025-11-25,17.89,18.0,16.78,17.08,1617530,17.89,18.0,16.78,17.08,1617530,0.0,1.0
2025-11-26,19.0,19.5,17.84,17.93,1970584,19.0,19.5,17.84,17.93,1970584,0.0,1.0