date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-08-04,21.44,21.94,21.38,21.56,78900,14.6405748357428,14.9820061518749,14.599603077807,14.7225183516145,115543.004217988,0.0,1.0
2000-08-07,21.75,21.88,21.44,21.44,217200,14.8522622517447,14.941034393939,14.6405748357428,14.6405748357428,318072.756858643,0.0,1.0
2000-08-08,22.25,22.31,22.0,22.0,138400,15.1936935678768,15.2346653258126,15.0229779098107,15.0229779098107,202676.194978067,0.0,1.0
2000-08-09,22.25,22.38,22.13,22.25,178000,15.1936935678768,15.2824657100711,15.1117500520051,15.1936935678768,260667.360593179,0.0,1.0
2000-08-10,22.31,22.38,22.0,22.19,277800,15.2346653258126,15.2824657100711,15.0229779098107,15.1527218099409,406816.813330254,0.0,1.0
2000-08-11,22.94,23.0,22.19,22.25,79800,15.664868784139,15.7058405420749,15.1527218099409,15.1936935678768,116860.985254695,0.0,1.0
2000-08-14,24.5,24.56,22.94,22.94,303900,16.730134490471,16.7711062484069,15.664868784139,15.664868784139,445038.263394761,0.0,1.0
2000-08-15,23.69,24.31,23.38,24.31,202300,16.1770157583371,16.6003905903409,15.9653283423352,16.6003905903409,296252.848584271,0.0,1.0
2000-08-16,22.88,23.75,22.5,23.63,459800,15.6238970262032,16.217987516273,15.3644092259428,16.1360440004013,673341.867419907,0.0,1.0
2000-08-17,22.49,23.0,22.0,22.38,583400,15.3575805996202,15.7058405420749,15.0229779098107,15.2824657100711,854344.596461013,0.0,1.0
2000-08-18,24.0,24.19,22.94,23.13,1025200,16.388703174339,16.5184470744692,15.664868784139,15.7946126842692,1501326.84314678,0.0,1.0
2000-08-21,24.13,24.25,24.0,24.25,137200,16.4774753165333,16.559418832405,16.388703174339,16.559418832405,200918.886929125,0.0,1.0
2000-08-22,24.13,24.63,24.06,24.06,106100,16.4774753165333,16.8189066326654,16.4296749322748,16.4296749322748,155375.319994024,0.0,1.0
2000-08-23,24.75,25.0,24.13,24.13,312300,16.9008501485371,17.0715658066031,16.4774753165333,16.4774753165333,457339.419737358,0.0,1.0
2000-08-24,25.19,25.38,24.5,24.88,236300,17.2013097067333,17.3310536068635,16.730134490471,16.9896222907314,346043.243304316,0.0,1.0
2000-08-25,25.44,26.19,25.0,25.31,123100,17.3720253647993,17.8841723389974,17.0715658066031,17.283253222605,180270.517354047,0.0,1.0
2000-08-28,26.0,26.69,25.19,25.56,72700,17.7544284388672,18.2256036551295,17.2013097067333,17.453968880671,106463.57929845,0.0,1.0
2000-08-29,26.94,27.13,26.0,26.0,360900,18.3963193131955,18.5260632133257,17.7544284388672,17.7544284388672,528510.395719542,0.0,1.0
2000-08-30,27.38,27.5,26.81,27.25,198100,18.6967788713917,18.7787223872634,18.3075471710012,18.6080067291974,290102.270412971,0.0,1.0
2000-08-31,27.31,28.75,27.0,28.0,305400,18.6489784871332,19.6323006775936,18.4372910711314,19.1201537033955,447234.898455939,0.0,1.0
2000-09-01,27.21,27.81,27.13,27.81,333800,18.5806922239068,18.9904098032653,18.5260632133257,18.9904098032653,488824.522280917,0.0,1.0
2000-09-05,26.5,27.25,26.5,27.0,447800,18.0958597549993,18.6080067291974,18.0958597549993,18.4372910711314,655768.786930481,0.0,1.0
2000-09-06,27.69,27.69,26.63,26.69,254200,18.9084662873936,18.9084662873936,18.1846318971936,18.2256036551295,372256.421701046,0.0,1.0
2000-09-07,29.0,29.19,27.69,27.69,197000,19.8030163356596,19.9327602357898,18.9084662873936,18.9084662873936,288491.40470144,0.0,1.0
2000-09-08,28.63,29.0,28.19,29.0,190700,19.5503571617219,19.8030163356596,19.2498976035257,19.8030163356596,279265.53744449,0.0,1.0
2000-09-11,28.44,28.88,28.25,28.63,134700,19.4206132615917,19.7210728197879,19.2908693614615,19.5503571617219,197257.828493827,0.0,1.0
2000-09-12,28.18,28.5,28.06,28.5,172200,19.243068977203,19.4615850195275,19.1611254613313,19.4615850195275,252173.705023289,0.0,1.0
2000-09-13,28.4,29.0,28.38,28.44,63100,19.3932987563011,19.8030163356596,19.3796415036559,19.4206132615917,92405.114906908,0.0,1.0
2000-09-14,29.38,29.38,28.69,28.81,301900,20.06250413592,20.06250413592,19.5913289196577,19.6732724355294,442109.416646521,0.0,1.0
2000-09-15,29.5,30.0,29.19,29.38,367400,20.1444476517917,20.4858789679237,19.9327602357898,20.06250413592,538029.147651314,0.0,1.0
2000-09-18,27.63,29.44,27.63,29.13,515900,18.8674945294578,20.1034758938558,18.8674945294578,19.8917884778539,755496.018707982,0.0,1.0
2000-09-19,28.75,28.88,27.38,27.63,221000,19.6323006775936,19.7210728197879,18.6967788713917,18.8674945294578,323637.565680295,0.0,1.0
2000-09-20,28.25,28.88,27.31,28.88,186400,19.2908693614615,19.7210728197879,18.6489784871332,19.7210728197879,272968.516935779,0.0,1.0
2000-09-21,28.38,28.5,28.06,28.5,24100,19.3796415036559,19.4615850195275,19.1611254613313,19.4615850195275,35292.6033162674,0.0,1.0
2000-09-22,29.38,29.38,28.0,28.0,117300,20.06250413592,20.06250413592,19.1201537033955,19.1201537033955,171776.861784157,0.0,1.0
2000-09-25,30.47,31.38,29.63,29.63,323300,20.8068244050879,21.4282294004482,20.233219793986,20.233219793986,473448.076852667,0.0,1.0
2000-09-26,30.88,30.88,30.13,30.69,632000,21.1533771909619,21.1533771909619,20.639613172399,21.0232236395927,922602.562409683,0.0975,1.0
2000-09-27,31.44,32.0,30.81,30.81,556600,21.5369876581555,21.9205981253491,21.1054258825627,21.1054258825627,812532.573160174,0.0,1.0
2000-09-28,30.94,31.5,30.75,31.5,124900,21.1944783124469,21.5780887796406,21.0643247610777,21.5780887796406,182330.791210395,0.0,1.0
2000-09-29,31.0,31.13,29.88,30.69,283000,21.235579433932,21.3246318638162,20.4683584995448,21.0232236395927,413127.413230918,0.0,1.0
2000-10-02,29.38,31.25,29.13,31.13,408200,20.1258491538362,21.4068341067863,19.9545944809819,21.3246318638162,595896.14869562,0.0,1.0
2000-10-03,30.06,30.5,29.25,29.25,147100,20.5916618639998,20.8930700882234,20.0367967239519,20.0367967239519,214738.666029216,0.0,1.0
2000-10-04,30.0,30.13,29.75,30.0,158200,20.5505607425148,20.639613172399,20.3793060696605,20.5505607425148,230942.603438626,0.0,1.0
2000-10-05,30.13,30.31,29.94,30.13,155400,20.639613172399,20.7629165368541,20.5094596210298,20.639613172399,226855.123731748,0.0,1.0
2000-10-06,29.56,30.13,29.44,30.13,229700,20.2491525182913,20.639613172399,20.1669502753212,20.639613172399,335319.317382126,0.0,1.0
2000-10-09,30.13,30.5,29.56,29.69,62300,20.639613172399,20.8930700882234,20.2491525182913,20.3382049481755,90946.4234780433,0.0,1.0
2000-10-10,31.0,31.63,30.13,30.25,95400,21.235579433932,21.6671412095248,20.639613172399,20.7218154153691,139266.272870069,0.0,1.0
2000-10-11,31.0,31.25,30.81,31.25,111200,21.235579433932,21.4068341067863,21.1054258825627,21.4068341067863,162331.336930311,0.0,1.0
2000-10-12,30.88,31.44,30.81,31.25,44700,21.1533771909619,21.5369876581555,21.1054258825627,21.4068341067863,65253.6938919507,0.0,1.0
2000-10-13,30.69,31.38,30.63,30.75,80200,21.0232236395927,21.4958865366705,20.9821225181076,21.0643247610777,117077.097318444,0.0,1.0
2000-10-16,30.0,30.81,29.75,30.75,44100,20.5505607425148,21.1054258825627,20.3793060696605,21.0643247610777,64377.8053833339,0.0,1.0
2000-10-17,30.75,31.31,30.19,30.25,191700,21.0643247610777,21.4479352282713,20.6807142938841,20.7218154153691,279846.378503063,0.0,1.0
2000-10-18,31.38,31.38,29.88,30.13,256300,21.4958865366705,21.4958865366705,20.4683584995448,20.639613172399,374150.374597471,0.0,1.0
2000-10-19,31.88,32.06,31.0,31.44,197900,21.8383958823791,21.9616992468342,21.235579433932,21.5369876581555,288897.226425437,0.0,1.0
2000-10-20,31.38,32.0,31.06,31.5,103500,21.4958865366705,21.9205981253491,21.276680555417,21.5780887796406,151090.767736396,0.0,1.0
2000-10-23,30.25,31.38,30.19,31.38,258800,20.7218154153691,21.4958865366705,20.6807142938841,21.4958865366705,377799.910050041,0.0,1.0
2000-10-24,29.06,30.13,28.56,30.0,214100,19.9066431725827,20.639613172399,19.5641338268741,20.5505607425148,312546.21615809,0.0,1.0
2000-10-25,26.63,29.13,26.0,28.63,363900,18.242047752439,19.9545944809819,17.8104859768462,19.6120851352733,531226.380476081,0.0,1.0
2000-10-26,25.75,27.06,24.56,27.06,965000,17.6392313039919,18.5366057897484,16.8240590612055,18.5366057897484,1408720.684692,0.0,1.0
2000-10-27,27.44,27.5,26.0,26.0,356000,18.7969128924869,18.8380140139719,17.8104859768462,17.8104859768462,519693.84844596,0.0,1.0
2000-10-30,28.75,29.38,27.75,28.0,245900,19.6942873782434,20.1258491538362,19.0092686868262,19.1805233596805,358968.307114779,0.0,1.0
2000-10-31,28.94,29.75,28.88,28.88,58500,19.8244409296126,20.3793060696605,19.7833398081276,19.7833398081276,85399.1295901369,0.0,1.0
2000-11-01,29.13,29.5,28.63,28.81,158400,19.9545944809819,20.2080513968062,19.6120851352733,19.7353884997284,231234.566274832,0.0,1.0
2000-11-02,29.0,30.25,29.0,29.25,50400,19.8655420510977,20.7218154153691,19.8655420510977,20.0367967239519,73574.63472381,0.0,1.0
2000-11-03,28.19,29.0,28.13,28.75,145000,19.3106769110498,19.8655420510977,19.2695757895647,19.6942873782434,211673.056249056,0.0,1.0
2000-11-06,27.88,28.31,27.63,28.31,40800,19.0983211167104,19.3928791540198,18.9270664438561,19.3928791540198,59560.4185859416,0.0,1.0
2000-11-07,27.75,27.94,27.13,27.94,128200,19.0092686868262,19.1394222381955,18.5845570981476,19.1394222381955,187148.178007787,0.0,1.0
2000-11-08,27.19,27.94,27.19,27.94,39900,18.6256582196326,19.1394222381955,18.6256582196326,19.1394222381955,58246.5858230163,0.0,1.0
2000-11-09,26.75,26.75,26.38,26.5,961200,18.324249995409,18.324249995409,18.0707930795847,18.1529953225548,1403173.3908041,0.0,1.0
2000-11-10,26.38,26.63,26.25,26.5,127300,18.0707930795847,18.242047752439,17.9817406497005,18.1529953225548,185834.345244862,0.0,1.0
2000-11-13,27.25,27.25,26.0,26.0,197800,18.6667593411176,18.6667593411176,17.8104859768462,17.8104859768462,288751.245007335,0.0,1.0
2000-11-14,29.25,29.75,27.5,27.5,499600,20.0367967239519,20.3793060696605,18.8380140139719,18.8380140139719,729323.16484158,0.0,1.0
2000-11-15,30.0,30.25,29.38,29.38,154000,20.5505607425148,20.7218154153691,20.1258491538362,20.1258491538362,224811.383878309,0.0,1.0
2000-11-16,29.56,31.0,29.5,30.0,198000,20.2491525182913,21.235579433932,20.2080513968062,20.5505607425148,289043.207843539,0.0,1.0
2000-11-17,29.38,29.38,28.25,29.0,123200,20.1258491538362,20.1258491538362,19.3517780325348,19.8655420510977,179849.107102647,0.0,1.0
2000-11-20,29.5,29.63,29.19,29.63,55100,20.2080513968062,20.2971038266905,19.9956956024669,20.2971038266905,80435.7613746418,0.0,1.0
2000-11-21,30.56,30.75,29.5,29.5,132700,20.9341712097084,21.0643247610777,20.2080513968062,20.2080513968062,193717.341822413,0.0,1.0
2000-11-22,30.44,30.5,30.0,30.5,46300,20.8519689667384,20.8930700882234,20.5505607425148,20.8930700882234,67589.3965815953,0.0,1.0
2000-11-24,29.25,29.25,29.0,29.0,10700,20.0367967239519,20.0367967239519,19.8655420510977,19.8655420510977,15620.0117369994,0.0,1.0
2000-11-27,28.44,29.25,28.0,29.25,26400,19.481931583904,20.0367967239519,19.1805233596805,20.0367967239519,38539.0943791387,0.0,1.0
2000-11-28,30.0,30.25,28.0,28.0,54000,20.5505607425148,20.7218154153691,19.1805233596805,19.1805233596805,78829.9657755109,0.0,1.0
2000-11-29,29.44,30.0,28.38,28.38,77900,20.1669502753212,20.5505607425148,19.440830462419,19.440830462419,113719.52470208,0.0,1.0
2000-11-30,27.56,28.38,27.5,28.25,91600,18.8791151354569,19.440830462419,18.8380140139719,19.3517780325348,133718.978982163,0.0,1.0
2000-12-01,26.94,27.88,26.94,27.56,53000,18.4544035467783,19.0983211167104,18.4544035467783,18.8791151354569,77370.1515944829,0.0,1.0
2000-12-04,27.44,28.0,26.31,26.69,190100,18.7969128924869,19.1805233596805,18.0228417711855,18.283148873924,277510.675813419,0.0,1.0
2000-12-05,28.75,29.06,28.13,28.13,56800,19.6942873782434,19.9066431725827,19.2695757895647,19.2695757895647,82917.4454823891,0.0,1.0
2000-12-06,29.25,29.5,28.75,28.75,167900,20.0367967239519,20.2080513968062,19.6942873782434,19.6942873782434,245102.800994598,0.0,1.0
2000-12-07,29.75,29.88,29.0,29.13,138500,20.3793060696605,20.4683584995448,19.8655420510977,19.9545944809819,202184.264072375,0.0,1.0
2000-12-08,30.19,30.56,30.0,30.0,542300,20.6807142938841,20.9341712097084,20.5505607425148,20.5505607425148,791657.230371472,0.0,1.0
2000-12-11,32.75,33.19,31.19,31.25,486100,22.434362143912,22.7357703681356,21.3657329853012,21.4068341067863,709615.673397701,0.0,1.0
2000-12-12,32.44,32.75,32.0,32.75,98700,22.2220063495727,22.434362143912,21.9205981253491,22.434362143912,144083.659667461,0.0,1.0
2000-12-13,33.06,33.44,32.19,32.31,181800,22.6467179382513,22.9070250409898,22.0507516767184,22.1329539196885,265394.218110887,0.0,1.0
2000-12-14,34.25,34.5,32.75,33.06,374300,23.4618901810377,23.633144853892,22.434362143912,22.6467179382513,546408.447958774,0.0,1.0
2000-12-15,36.0,36.75,34.13,34.25,540400,24.6606728910178,25.1744369095806,23.3796879380677,23.4618901810377,788883.583427519,0.0,1.0
2000-12-18,37.25,38.13,36.5,36.5,147900,25.5169462552892,26.1197627037363,25.0031822367264,25.0031822367264,215906.517374038,0.0,1.0
2000-12-19,36.88,37.69,35.5,37.13,165300,25.3514457394428,25.9082426767788,24.4028287350928,25.523296646028,240470.072699451,0.1284,1.0
2000-12-20,36.0,36.13,35.75,36.0,123600,24.7465305482631,24.8358930196874,24.5746796416779,24.7465305482631,179807.023506667,0.0,1.0
2000-12-21,36.0,36.0,35.13,35.88,69600,24.7465305482631,24.7465305482631,24.1484893933467,24.6640421131022,101250.556926084,0.0,1.0
2000-12-22,36.0,36.88,35.88,36.0,148100,24.7465305482631,25.3514457394428,24.6640421131022,24.7465305482631,215448.383344154,0.0,1.0
2000-12-26,36.12,36.12,35.38,36.0,21900,24.829018983424,24.829018983424,24.3203402999319,24.7465305482631,31859.0114465696,0.0,1.0
2000-12-27,36.0,36.5,36.0,36.38,68500,24.7465305482631,25.0902323614334,24.7465305482631,25.0077439262725,99650.3326068503,0.0,1.0
2000-12-28,37.69,38.0,36.5,36.5,220700,25.9082426767788,26.1213378009444,25.0902323614334,25.0902323614334,321063.188413604,0.0,1.0
2000-12-29,39.75,40.0,38.13,38.5,70300,27.3242941470405,27.4961450536256,26.2107002723686,26.4650396141147,102268.88149287,0.0,1.0
2001-01-02,39.44,40.5,39.25,40.5,376200,27.1111990228749,27.839846866796,26.9805923338702,27.839846866796,547276.71717806,0.0,1.0
2001-01-03,41.75,42.0,39.44,39.44,686400,28.6991013997218,28.8709523063069,27.1111990228749,27.1111990228749,998539.975202073,0.0,1.0
2001-01-04,40.0,42.88,38.38,42.63,976700,27.4961450536256,29.4758674974867,26.3825511789538,29.3040165909015,1420853.72054177,0.0,1.0
2001-01-05,39.31,39.94,38.31,39.94,359600,27.0218365514506,27.4549008360452,26.33443292511,27.4549008360452,523127.877451437,0.0,1.0
2001-01-08,39.81,40.0,38.94,39.56,109200,27.3655383646209,27.4961450536256,26.7674972097046,27.1936874580358,158858.632418512,0.0,1.0
2001-01-09,40.94,42.0,40.5,40.5,204400,28.1423044623858,28.8709523063069,27.839846866796,27.839846866796,297350.773501318,0.0,1.0
2001-01-10,41.25,41.75,39.63,40.81,361000,28.3553995865514,28.6991013997218,27.2418057118796,28.0529419909616,525164.526585008,0.0,1.0
2001-01-11,38.94,40.63,37.5,40.63,837100,26.7674972097046,27.9292093382202,25.777635987774,27.9292093382202,1217770.70693714,0.0,1.0
2001-01-12,37.0,37.88,34.63,37.75,858700,25.4339341746037,26.0388493657835,23.8047875801764,25.9494868943592,1249193.29356938,0.0,1.0
2001-01-16,37.06,37.94,36.5,37.75,135200,25.4751783921842,26.0800935833639,25.0902323614334,25.9494868943592,196682.116327681,0.0,1.0
2001-01-17,38.25,38.44,37.06,37.06,76200,26.2931887075295,26.4237953965342,25.4751783921842,25.4751783921842,110851.902841489,0.0,1.0
2001-01-18,40.19,40.44,39.13,39.13,162700,27.6267517426304,27.7986026492155,26.8981038987093,26.8981038987093,236687.724308533,0.0,1.0
2001-01-19,39.56,40.19,39.38,40.19,68000,27.1936874580358,27.6267517426304,27.0699548052944,27.6267517426304,98922.9579162893,0.0,1.0
2001-01-22,39.25,39.44,38.25,39.44,197800,26.9805923338702,27.1111990228749,26.2931887075295,27.1111990228749,287749.427585912,0.0,1.0
2001-01-23,41.06,41.31,39.31,39.31,683500,28.2247928975467,28.3966438041319,27.0218365514506,27.0218365514506,994321.201996822,0.0,1.0
2001-01-24,41.13,43.25,40.5,41.13,528100,28.2729111513906,29.7302068392327,27.839846866796,28.2729111513906,768253.148170477,0.0,1.0
2001-01-25,39.69,41.13,39.56,41.13,313400,27.28304992946,28.2729111513906,27.1936874580358,28.2729111513906,455918.456043605,0.0,1.0
2001-01-26,40.25,40.75,39.63,40.06,256700,27.6679959602108,28.0116977733811,27.2418057118796,27.5373892712061,373434.166133993,0.0,1.0
2001-01-29,41.15,42.45,40.4,40.45,153300,28.2866592239174,29.1802839381602,27.7711065041619,27.8054766854789,223013.080125988,0.0,1.0
2001-01-30,41.5,42.99,40.6,41.16,383100,28.5272504931366,29.5514818963842,27.90858722943,28.2935332601808,557314.487907801,0.0,1.0
2001-01-31,41.51,42.75,41.31,41.6,203700,28.5341245294,29.3865050260624,28.3966438041319,28.5959908557707,296332.448934532,0.0,1.0
2001-02-01,41.0,41.65,40.25,41.65,251800,28.1835486799663,28.6303610370877,27.6679959602108,28.6303610370877,366305.894166495,0.0,1.0
2001-02-02,40.18,41.7,40.15,41.5,493100,27.619877706367,28.6647312184047,27.5992555975767,28.5272504931366,717336.91983121,0.0,1.0
2001-02-05,38.89,40.28,38.65,40.28,93000,26.7331270283875,27.688618069001,26.5681501580658,27.688618069001,135291.692444337,0.0,1.0
2001-02-06,39.5,40.26,38.77,38.95,144200,27.1524432404553,27.6748699964742,26.6506385932267,26.774371245968,209774.860757779,0.0,1.0
2001-02-07,39.51,40.25,39.35,39.5,111000,27.1593172767187,27.6679959602108,27.0493326965042,27.1524432404553,161477.181304531,0.0,1.0
2001-02-08,39.2,40.45,39.2,40.0,150000,26.9462221525531,27.8054766854789,26.9462221525531,27.4961450536256,218212.407168286,0.0,1.0
2001-02-09,37.8,38.9,37.5,38.0,240800,25.9838570756762,26.7400010646509,25.777635987774,26.1213378009444,350303.650974155,0.0,1.0
2001-02-12,37.45,38.4,37.37,38.0,96900,25.743265806457,26.3962992514806,25.6882735163498,26.1213378009444,140965.215030713,0.0,1.0
2001-02-13,37.65,38.5,37.25,37.7,151800,25.8807465317251,26.4650396141147,25.6057850811889,25.9151167130422,220830.956054305,0.0,1.0
2001-02-14,37.91,38.2,37.26,37.4,93100,26.0594714745737,26.2588185262125,25.6126591174523,25.70889562514,135437.167382449,0.0,1.0
2001-02-15,37.4,38.05,37.25,37.91,150100,25.70889562514,26.1557079822614,25.6057850811889,26.0594714745737,218357.882106398,0.0,1.0
2001-02-16,36.24,36.55,35.9,36.55,218800,24.9115074185848,25.1246025427504,24.677790185629,25.1246025427504,318299.164589473,0.0,1.0
2001-02-20,36.68,36.8,36.25,36.3,126600,25.2139650141747,25.2964534493356,24.9183814548482,24.9527516361653,184171.271650033,0.0,1.0
2001-02-21,35.9,36.4,35.45,36.4,139700,24.677790185629,25.0214919987993,24.3684585537757,25.0214919987993,203228.48854273,0.0,1.0
2001-02-22,35.08,35.9,34.75,35.65,128700,24.1141192120297,24.677790185629,23.8872760153373,24.5059392790439,187226.245350389,0.0,1.0
2001-02-23,36.0,36.2,34.75,34.75,258400,24.7465305482631,24.8840112735312,23.8872760153373,23.8872760153373,375907.2400819,0.0,1.0
2001-02-26,38.6,38.61,36.15,36.15,262200,26.5337799767487,26.5406540130122,24.8496410922142,24.8496410922142,381435.287730164,0.0,1.0
2001-02-27,37.81,38.5,37.6,38.5,108900,25.9907311119396,26.4650396141147,25.8463763504081,26.4650396141147,158422.207604176,0.0,1.0
2001-02-28,38.0,38.2,37.69,37.95,127000,26.1213378009444,26.2588185262125,25.9082426767788,26.0869676196273,184753.171402482,0.0,1.0
2001-03-01,38.24,38.25,37.2,38.06,308100,26.2863146712661,26.2931887075295,25.5714148998718,26.1625820185248,448208.284323659,0.0,1.0
2001-03-02,38.05,38.27,38.05,38.2,61100,26.1557079822614,26.3069367800563,26.1557079822614,26.2588185262125,88885.1871865483,0.0,1.0
2001-03-05,37.9,38.5,37.9,38.05,160500,26.0525974383103,26.4650396141147,26.0525974383103,26.1557079822614,233487.275670066,0.0,1.0
2001-03-06,38.3,38.7,38.1,38.2,75500,26.3275588888465,26.6025203393828,26.1900781635784,26.2588185262125,109833.578274704,0.0,1.0
2001-03-07,40.25,40.25,38.1,38.3,165000,27.6679959602108,27.6679959602108,26.1900781635784,26.3275588888465,240033.647885114,0.0,1.0
2001-03-08,40.8,40.84,40.1,40.5,321100,28.0460679546982,28.0735640997518,27.5648854162597,27.839846866796,467120.026278243,0.0,1.0
2001-03-09,40.08,40.5,40.08,40.4,176100,27.5511373437329,27.839846866796,27.5511373437329,27.7711065041619,256181.366015567,0.0,1.0
2001-03-12,38.7,40.33,38.58,40.33,213500,26.6025203393828,27.722988250318,26.5200319042219,27.722988250318,310588.992869527,0.0,1.0
2001-03-13,38.12,38.5,38.01,38.5,124300,26.2038262361052,26.4650396141147,26.1282118372078,26.4650396141147,180825.348073453,0.0,1.0
2001-03-14,38.74,38.75,37.0,37.5,139300,26.6300164844364,26.6368905206998,25.4339341746037,25.777635987774,202646.588790282,0.0,1.0
2001-03-15,39.1,39.45,39.0,39.0,184100,26.8774817899191,27.1180730591383,26.808741427285,26.808741427285,267819.361064542,0.0,1.0
2001-03-16,38.6,39.2,38.3,39.2,127400,26.5337799767487,26.9462221525531,26.3275588888465,26.9462221525531,185335.071154931,0.0,1.0
2001-03-19,38.81,39.15,38.1,39.0,208200,26.6781347382803,26.9118519712361,26.1900781635784,26.808741427285,302878.82114958,0.0,1.0
2001-03-20,37.8,38.5,37.8,38.41,253700,26.2453454151362,26.7313703302313,26.2453454151362,26.6688814125762,365392.790542941,0.3804,1.0
2001-03-21,36.15,37.8,36.15,37.8,204900,25.0997152581263,26.2453454151362,25.0997152581263,26.2453454151362,295108.327876423,0.0,1.0
2001-03-22,34.5,36.02,31.35,36.02,558400,24.0213648357917,25.0796974314556,21.8281097855672,25.0796974314556,801986.070803752,0.0969,1.0
2001-03-23,37.71,38.0,36.06,36.06,380700,26.2563961726871,26.4583148915966,25.1075482892362,25.1075482892362,546769.514962372,0.0,1.0
2001-03-26,38.65,39.5,38.51,39.49,65000,26.9108913305319,27.5027220583702,26.8134133282997,27.495759343925,93354.3957776572,0.0,1.0
2001-03-27,39.25,39.62,37.75,38.0,78200,27.3286541972413,27.5862746317121,26.2842470304677,26.4583148915966,112312.519227889,0.0,1.0
2001-03-28,38.66,39.25,38.5,39.25,91000,26.917854044977,27.3286541972413,26.8064506138545,27.3286541972413,130696.15408872,0.0,1.0
2001-03-29,37.9,39.1,37.7,39.0,132700,26.3886877471451,27.2242134805639,26.2494334582419,27.1545863361123,190586.589533771,0.0,1.0
2001-03-30,37.9,38.15,36.1,37.91,70900,26.3886877471451,26.562755608274,25.1353991470168,26.3956504615902,101828.102471322,0.0,1.0
2001-04-02,39.31,40.5,39.3,40.5,122800,27.3704304839122,28.1989935028859,27.3634677694671,28.1989935028859,176367.996946097,0.0,1.0
2001-04-03,38.35,39.41,37.56,39.41,94200,26.7020098971771,27.4400576283638,26.1519554560097,27.4400576283638,135292.062803928,0.0,1.0
2001-04-04,36.89,38.4,35.75,38.25,168300,25.6854535881842,26.7368234694029,24.8917041414363,26.6323827527256,241716.073990458,0.0,1.0
2001-04-05,37.25,37.5,36.79,36.79,236600,25.9361113082099,26.1101791693388,25.6158264437326,25.6158264437326,339810.000630673,0.0,1.0
2001-04-06,36.0,37.01,36.0,37.01,51200,25.0657720025652,25.7690061615261,25.0657720025652,25.7690061615261,73534.5394433241,0.0,1.0
2001-04-09,36.98,37.5,36.25,37.0,112300,25.7481180181906,26.1101791693388,25.2398398636942,25.7620434470809,161287.671474322,0.0,1.0
2001-04-10,38.35,39.5,37.4,38.0,171700,26.7020098971771,27.5027220583702,26.0405520248872,26.4583148915966,246599.227000366,0.0,1.0
2001-04-11,39.09,40.15,38.65,40.0,180400,27.2172507661188,27.9552984973054,26.9108913305319,27.850857780628,259094.353819837,0.0,1.0
2001-04-12,40.1,40.23,38.65,38.84,263900,27.9204849250796,28.0110002128667,26.9108913305319,27.0431829049898,379018.846857289,0.0,1.0
2001-04-16,40.8,40.85,39.88,40.0,151600,28.4078749362406,28.4426885084664,27.7673052072862,27.850857780628,217731.175382967,0.0,1.0
2001-04-17,41.25,41.95,40.8,40.9,132300,28.7211970862727,29.2085870974337,28.4078749362406,28.4775020806922,190012.10094437,0.0,1.0
2001-04-18,41.49,42.25,41.4,42.25,168900,28.8883022329564,29.4174685307884,28.82563780295,29.4174685307884,242577.806874559,0.0,1.0
2001-04-19,39.9,41.55,39.89,41.55,120300,27.7812306361765,28.9300785196274,27.7742679217313,28.9300785196274,172777.443262341,0.0,1.0
2001-04-20,39.6,40.6,39.31,40.0,184600,27.5723492028218,28.2686206473375,27.3704304839122,27.850857780628,265126.484008547,0.0,1.0
2001-04-23,40.1,40.36,39.4,39.6,66400,27.9204849250796,28.1015155006537,27.4330949139186,27.5723492028218,95365.1058405609,0.0,1.0
2001-04-24,40.9,41.0,40.1,40.1,114600,28.4775020806922,28.5471292251437,27.9204849250796,27.9204849250796,164590.980863377,0.0,1.0
2001-04-25,41.75,41.75,40.5,40.5,87100,29.0693328085305,29.0693328085305,28.1989935028859,28.1989935028859,125094.890342061,0.0,1.0
2001-04-26,44.8,46.0,42.4,42.5,363400,31.1929607143034,32.0284864477223,29.5219092474657,29.5915363919173,521922.88347078,0.0,1.0
2001-04-27,44.6,46.0,43.4,45.75,319900,31.0537064254003,32.0284864477223,30.2181806919814,31.8544185865933,459447.249373424,0.0,1.0
2001-04-30,44.81,47.4,44.81,47.25,96700,31.1999234287486,33.0032664700442,31.1999234287486,32.8988257533669,138882.616487684,0.0,1.0
2001-05-01,44.75,44.9,44.3,44.9,73300,31.1581471420776,31.262587858755,30.8448249920456,31.262587858755,105275.034007728,0.0,1.0
2001-05-02,45.5,45.5,44.5,44.95,148100,31.6803507254644,31.6803507254644,30.9840792809487,31.2974014309808,212704.400225709,0.0,1.0
2001-05-03,42.8,45.25,42.75,45.25,45700,29.800417825272,31.5062828643355,29.7656042530462,31.5062828643355,65635.3213390607,0.0,1.0
2001-05-04,40.4,41.37,39.75,41.37,667600,28.1293663584343,28.8047496596146,27.6767899194991,28.8047496596146,958821.455710218,0.0,1.0
2001-05-07,40.18,40.5,39.62,40.4,261200,27.9761866406409,28.1989935028859,27.5862746317121,28.1293663584343,375141.048878832,0.0,1.0
2001-05-08,39.5,40.0,39.4,40.0,281100,27.5027220583702,27.850857780628,27.4330949139186,27.850857780628,403721.856201531,0.0,1.0
2001-05-09,39.79,40.22,39.25,39.3,209700,27.7046407772797,28.0040374984215,27.3286541972413,27.3634677694671,301175.642993458,0.0,1.0
2001-05-10,42.08,42.11,40.55,40.55,211700,29.2991023852207,29.3199905285562,28.2338070751117,28.2338070751117,304048.085940463,0.0,1.0
2001-05-11,42.71,43.0,42.11,42.25,251000,29.7377533952656,29.9396721141751,29.3199905285562,29.4174685307884,360491.589849108,0.0,1.0
2001-05-14,43.06,43.45,42.4,43.0,273800,29.9814484008461,30.2529942642072,29.5219092474657,29.9396721141751,393237.439444963,0.0,1.0
2001-05-15,43.0,43.1,42.35,43.06,222800,29.9396721141751,30.0092992586267,29.4870956752399,29.9814484008461,319990.14429634,0.0,1.0
2001-05-16,42.63,43.25,42.59,43.1,127800,29.6820516797043,30.1137399753041,29.6542008219237,30.0092992586267,183549.10431361,0.0,1.0
2001-05-17,42.01,42.67,41.9,42.63,265300,29.2503633841046,29.709902537485,29.1737735252079,29.6820516797043,381029.556920193,0.0,1.0
2001-05-18,40.6,42.0,40.5,42.0,134900,28.2686206473375,29.2434006696595,28.1989935028859,29.2434006696595,193746.276775476,0.0,1.0
2001-05-21,42.3,43.2,41.05,41.1,81700,29.4522821030142,30.0789264030783,28.5819427973695,28.6167563695953,117339.294385148,0.0,1.0
2001-05-22,42.5,43.1,42.27,42.3,102300,29.5915363919173,30.0092992586267,29.4313939596787,29.4522821030142,146925.456739298,0.0,1.0
2001-05-23,41.58,42.73,41.25,42.65,67000,28.9509666629629,29.7516788241559,28.7211970862727,29.6959771085947,96226.8387246621,0.0,1.0
2001-05-24,42.0,42.21,40.72,41.83,136800,29.2434006696595,29.3896176730077,28.3521732206794,29.1250345240918,196475.097575131,0.0,1.0
2001-05-25,42.15,42.6,40.35,42.2,193200,29.3478413863368,29.6611635363689,28.0945527862085,29.3826549585626,277477.988680668,0.0,1.0
2001-05-29,41.5,42.55,40.86,42.0,249500,28.8952649474016,29.6263499641431,28.4496512229116,29.2434006696595,358337.257638854,0.0,1.0
2001-05-30,41.3,41.43,40.52,40.75,148400,28.7560106584985,28.8465259462855,28.2129189317762,28.3730613640148,213135.266667759,0.0,1.0
2001-05-31,41.4,41.75,40.9,41.55,172200,28.82563780295,29.0693328085305,28.4775020806922,28.9300785196274,247317.337737117,0.0,1.0
2001-06-01,41.7,41.9,40.5,41.4,151000,29.0345192363047,29.1737735252079,28.1989935028859,28.82563780295,216869.442498866,0.0,1.0
2001-06-04,41.46,41.8,41.4,41.8,57700,28.867414089621,29.1041463807563,28.82563780295,29.1041463807563,82869.9790210897,0.0,1.0
2001-06-05,40.05,41.7,39.6,41.7,510800,27.8856713528538,29.0345192363047,27.5723492028218,29.0345192363047,733621.928665038,0.0,1.0
2001-06-06,39.51,40.5,39.45,40.05,358600,27.5096847728154,28.1989935028859,27.4679084861444,27.8856713528538,515029.020397968,0.0,1.0
2001-06-07,39.25,39.9,38.25,39.7,175000,27.3286541972413,27.7812306361765,26.6323827527256,27.6419763472733,251338.757862924,0.0,1.0
2001-06-08,38.22,39.01,38.0,39.0,360300,26.6114946093901,27.1615490505575,26.4583148915966,27.1545863361123,517470.596902923,0.0,1.0
2001-06-11,37.35,38.07,37.0,38.05,1011100,26.0057384526614,26.5070538927127,25.7620434470809,26.4931284638224,1452163.5318583,0.0,1.0
2001-06-12,38.9,39.35,37.0,37.05,1140200,27.0849591916608,27.3982813416928,25.7620434470809,25.7968570193067,1637579.72408746,0.0,1.0
2001-06-13,40.4,40.65,39.58,39.9,3218700,28.1293663584343,28.3034342195633,27.5584237739315,27.7812306361765,4622766.05676225,0.0,1.0
2001-06-14,40.15,40.5,39.75,39.75,713200,27.9552984973054,28.1989935028859,27.6767899194991,27.6767899194991,1024313.15490193,0.0,1.0
2001-06-15,41.21,41.5,40.25,40.4,1054000,28.693346228492,28.8952649474016,28.024925641757,28.1293663584343,1513777.43307155,0.0,1.0
2001-06-18,40.5,40.5,39.71,39.75,1336500,28.1989935028859,28.1989935028859,27.6489390617185,27.6767899194991,1919509.99933599,0.0,1.0
2001-06-19,39.5,40.45,39.25,40.25,818000,27.5027220583702,28.1641799306601,27.3286541972413,28.024925641757,1174829.16532498,0.0,1.0
2001-06-20,39.5,40.2,39.05,39.91,652000,27.5027220583702,27.9901120695312,27.1893999083381,27.7881933506216,936416.400723579,0.0,1.0
2001-06-21,39.61,40.19,39.3,40.19,424100,27.5793119172669,27.983149355086,27.3634677694671,27.983149355086,609101.526912378,0.0,1.0
2001-06-22,39.6,40.25,39.53,40.14,430800,27.5723492028218,28.024925641757,27.5236102017057,27.9483357828602,618724.210784842,0.0,1.0
2001-06-25,39.0,39.61,38.0,39.6,594300,27.1545863361123,27.5793119172669,26.4583148915966,27.5723492028218,853546.421702491,0.0,1.0
2001-06-26,38.28,38.98,38.24,38.75,170200,26.7192774290011,27.2078744561772,26.6913575988768,27.0473354329622,243841.025166659,0.0948,1.0
2001-06-27,37.6,38.0,37.45,37.5,394100,26.2446403168872,26.5238386181307,26.1399409539209,26.1748407415763,564616.615852998,0.0,1.0
2001-06-28,38.3,38.35,37.22,37.4,407100,26.7332373440633,26.7681371317187,25.9794019307059,26.1050411662655,583241.371006738,0.0,1.0
2001-06-29,39.05,39.32,38.3,38.3,229700,27.2567341588948,27.4451930122342,26.7332373440633,26.7332373440633,329085.096831854,0.0,1.0
2001-07-02,39.28,39.4,38.75,39.1,102600,27.4172731821098,27.5010326724829,27.0473354329622,27.2916339465503,146992.29836721,0.0,1.0
2001-07-03,39.45,39.69,39.16,39.4,97700,27.5359324601383,27.7034514408844,27.3335136917368,27.5010326724829,139972.198347724,0.0,1.0
2001-07-05,37.4,38.61,37.3,38.6,521300,26.1050411662655,26.949616027527,26.0352415909546,26.9426360699959,746852.681664977,0.0,1.0
2001-07-06,37.74,37.84,36.68,37.0,144200,26.3423597223224,26.4121592976333,25.6024842240272,25.825842865022,206591.514859179,0.0,1.0
2001-07-09,37.6,37.94,37.45,37.94,187800,26.2446403168872,26.4819588729442,26.1399409539209,26.4819588729442,269056.078297876,0.0,1.0
2001-07-10,36.41,37.0,34.28,37.0,984000,25.4140253706879,25.825842865022,23.9272944165663,25.825842865022,1409750.69779079,0.0,1.0
2001-07-11,35.5,35.8,34.75,34.75,745600,24.7788492353589,24.9882479612915,24.2553524205274,24.2553524205274,1068201.34174066,0.0,1.0
2001-07-12,34.92,35.3,34.8,35.3,599600,24.3740116985559,24.6392500847372,24.2902522081828,24.6392500847372,859031.014629427,0.0,1.0
2001-07-13,34.51,34.8,34.0,34.8,282900,24.0878334397813,24.2902522081828,23.7318556056959,24.2902522081828,405303.325614852,0.0,1.0
2001-07-16,33.96,34.55,33.77,34.55,283000,23.7039357755715,24.1157532699057,23.5713165824809,24.1157532699057,405446.592962189,0.0,1.0
2001-07-17,36.23,36.95,33.96,33.96,311300,25.2883861351283,25.7909430773666,23.7039357755715,23.7039357755715,445991.252258407,0.0,1.0
2001-07-18,36.9,37.1,36.35,36.35,405700,25.7560432897111,25.8956424403329,25.3721456255013,25.3721456255013,581235.628144028,0.0,1.0
2001-07-19,37.2,37.45,36.9,36.9,336900,25.9654420156437,26.1399409539209,25.7560432897111,25.7560432897111,482667.693176542,0.0,1.0
2001-07-20,37.52,37.6,37.0,37.0,133800,26.1888006566385,26.2446403168872,25.825842865022,25.825842865022,191691.710736187,0.0,1.0
2001-07-23,37.6,38.24,36.05,38.0,438200,26.2446403168872,26.6913575988768,25.1627468995687,26.5238386181307,627797.516028378,0.0,1.0
2001-07-24,36.6,37.8,36.35,37.7,238300,25.5466445637785,26.384239467509,25.3721456255013,26.3144398921981,341406.08870279,0.0,1.0
2001-07-25,35.7,36.35,35.35,36.35,209200,24.9184483859807,25.3721456255013,24.6741498723926,25.3721456255013,299715.290627879,0.0,1.0
2001-07-26,35.72,35.85,35.46,35.75,484100,24.9324083010429,25.023147748947,24.7509294052346,24.9533481736361,693557.228455812,0.0,1.0
2001-07-27,35.0,35.72,35.0,35.72,98200,24.4298513588046,24.9324083010429,24.4298513588046,24.9324083010429,140688.535084406,0.0,1.0
2001-07-30,35.74,35.88,35.43,35.43,228500,24.946368216105,25.0440876215402,24.7299895326413,24.7299895326413,327365.888663816,0.0,1.0
2001-07-31,35.6,36.02,35.5,35.6,134200,24.8486488106698,25.1418070269755,24.7788492353589,24.8486488106698,192264.780125532,0.0,1.0
2001-08-01,35.84,35.99,35.35,35.5,212000,25.0161677914159,25.1208671543822,24.6741498723926,24.7788492353589,303726.7763533,0.0,1.0
2001-08-02,35.8,36.0,35.75,36.0,80700,24.9882479612915,25.1278471119133,24.9533481736361,25.1278471119133,115616.749300525,0.0,1.0
2001-08-03,36.5,36.5,35.5,36.0,106600,25.4768449884676,25.4768449884676,24.7788492353589,25.1278471119133,152722.992260669,0.0,1.0
2001-08-06,36.94,37.35,36.5,36.5,127000,25.7839631198355,26.07014137861,25.4768449884676,25.4768449884676,181949.531117307,0.0,1.0
2001-08-07,36.8,37.2,36.6,36.7,126600,25.6862437144003,25.9654420156437,25.5466445637785,25.6164441390894,181376.461727961,0.0,1.0
2001-08-08,36.53,36.83,36.4,36.6,94300,25.4977848610609,25.7071835869935,25.4070454131568,25.5466445637785,135101.108538284,0.0,1.0
2001-08-09,36.02,36.74,36.0,36.45,58600,25.1418070269755,25.6443639692137,25.1278471119133,25.4419452008122,83954.6655391667,0.0,1.0
2001-08-10,36.25,36.45,35.65,36.0,154700,25.3023460501905,25.4419452008122,24.8835485983252,25.1278471119133,221634.586329507,0.0,1.0
2001-08-13,36.56,37.05,36.56,36.65,228600,25.5187247336542,25.8607426526774,25.5187247336542,25.5815443514339,327509.156011152,0.0,1.0
2001-08-14,33.8,36.4,33.15,36.4,1814500,23.5922564550741,25.4070454131568,23.1385592155535,25.4070454131568,2599586.01742011,0.0,1.0
2001-08-15,30.83,33.8,30.22,33.8,3032700,21.5192090683413,23.5922564550741,21.093431658945,23.5922564550741,4344868.84267289,0.0,1.0
2001-08-16,30.7,31.3,29.42,30.9,1409600,21.4284696204372,21.8472670723024,20.535035056458,21.5680687710589,2019496.52805477,0.0,1.0
2001-08-17,29.0,29.85,28.78,29.75,607500,20.2418768401524,20.8351732302948,20.0883177744685,20.7653736549839,870349.135069007,0.0,1.0
2001-08-20,29.05,29.3,28.5,29.0,434700,20.2767766278078,20.451275566085,19.892878963598,20.2418768401524,622783.158871601,0.0,1.0
2001-08-21,29.26,29.5,29.02,29.05,353400,20.4233557359606,20.5908747167067,20.2558367552145,20.2767766278078,506306.805487058,0.0,1.0
2001-08-22,29.55,29.9,29.52,29.9,330000,20.6257745043622,20.8700730179502,20.6048346317689,20.8700730179502,472782.246210324,0.0,1.0
2001-08-23,28.97,29.5,28.9,29.48,235700,20.2209369675591,20.5908747167067,20.1720772648415,20.5769148016446,337681.137672042,0.0,1.0
2001-08-24,30.1,30.3,28.9,28.97,410500,21.0096721685719,21.1492713191937,20.1720772648415,20.2209369675591,588112.460816179,0.0,1.0
2001-08-27,29.7,30.1,29.42,30.1,188400,20.7304738673285,21.0096721685719,20.535035056458,21.0096721685719,269915.682381894,0.0,1.0
2001-08-28,29.1,29.65,29.02,29.65,149900,20.3116764154632,20.695574079673,20.2558367552145,20.695574079673,214757.753657357,0.0,1.0
2001-08-29,28.2,29.47,28.02,29.47,167400,19.6834802376654,20.5699348441135,19.5578410021058,20.5699348441135,239829.539441238,0.0,1.0
2001-08-30,26.81,28.26,25.7,28.26,1006000,18.7132661408443,19.7253599828519,17.9384908548937,19.7253599828519,1441269.51420481,0.0,1.0
2001-08-31,26.1,26.75,25.8,26.75,472100,18.2176891561371,18.6713863956578,18.0082904302045,18.6713863956578,676365.146775439,0.0,1.0
2001-09-04,25.85,26.4,25.65,26.4,341900,18.04319021786,18.4270878820697,17.9035910672382,18.4270878820697,489831.060543363,0.0,1.0
2001-09-05,25.7,26.35,25.35,26.3,725000,17.9384908548937,18.3921880944143,17.6941923413056,18.3572883067589,1038688.26818935,0.0,1.0
2001-09-06,27.0,27.5,25.71,25.9,703500,18.845885333935,19.1948832104893,17.9454708124247,18.0780900055154,1007885.78851201,0.0,1.0
2001-09-07,25.0,27.0,24.97,27.0,358500,17.4498938277176,18.845885333935,17.4289539551243,18.845885333935,513613.440201216,0.0,1.0
2001-09-10,24.03,24.75,23.75,24.75,433600,16.7728379472021,17.2753948894404,16.5773991363317,17.2753948894404,621207.218050901,0.0,1.0
2001-09-17,15.7,16.1,10.5,10.5,4844200,11.2386390195292,11.5249737716191,7.51628724236026,7.51628724236026,6767184.16418948,0.4013,1.0
2001-09-18,15.4,16.25,15.3,15.75,1696000,11.0238879554617,11.6323493036528,10.9523042674392,11.2744308635404,2369254.84960683,0.0,1.0
2001-09-19,14.7,16.4,14.55,16.4,636300,10.5228021393044,11.7397248356865,10.4154266072706,11.7397248356865,888889.658493409,0.0,1.0
2001-09-20,11.95,14.7,11.35,14.7,2326900,8.5542507186862,10.5228021393044,8.12474859055133,10.5228021393044,3250600.89006494,0.0,1.0
2001-09-21,12.5,12.99,11.45,12.99,1500700,8.94796100280983,9.29872107411998,8.19633227857381,9.29872107411998,2096427.33066331,0.0,1.0
2001-09-24,13.0,13.2,12.7,13.2,670400,9.30587944292223,9.44904681896718,9.09112837885479,9.44904681896718,936526.209420058,0.0,1.0
2001-09-25,12.8,13.0,12.3,13.0,612100,9.16271206687727,9.30587944292223,8.80479362676488,9.30587944292223,855083.073964824,0.0,1.0
2001-09-26,12.59,12.9,12.3,12.9,847600,9.01238632203006,9.23429575489975,8.80479362676488,9.23429575489975,1184068.63828228,0.0,1.0
2001-09-27,12.78,12.78,12.0,12.0,565600,9.4465413898864,9.4465413898864,8.86999191538629,8.86999191538629,765186.717727061,0.4165,1.0
2001-09-28,12.75,13.45,12.24,13.05,976200,9.42436641009793,9.94178260516213,9.04739175369401,9.64611620798259,1320677.64116895,0.0,1.0
2001-10-01,11.45,12.0,11.14,12.0,941300,8.46345061926442,8.86999191538629,8.23430916145027,8.86999191538629,1273462.26555248,0.0,1.0
2001-10-02,12.0,12.15,11.46,11.55,229900,8.86999191538629,8.98086681432862,8.47084227919391,8.5373672185593,311026.213588139,0.0,1.0
2001-10-03,11.98,12.0,11.71,12.0,344400,8.85520859552731,8.86999191538629,8.65563377743112,8.86999191538629,465930.526140735,0.0,1.0
2001-10-04,12.92,13.6,12.25,13.6,993600,9.55002462889924,10.0526575041045,9.0547834136235,10.0526575041045,1344217.68517257,0.0,1.0
2001-10-05,12.5,13.05,12.4,13.05,498700,9.23957491186072,9.64611620798259,9.16565831256583,9.64611620798259,674679.307161395,0.0,1.0
2001-10-08,12.25,12.69,12.09,12.69,148600,9.0547834136235,9.380016450521,8.93651685475169,9.380016450521,201037.387295335,0.0,1.0
2001-10-09,12.55,12.6,12.11,12.6,240800,9.27653321150816,9.3134915111556,8.95130017461066,9.3134915111556,325772.562992709,0.0,1.0
2001-10-10,13.29,13.5,12.51,12.51,300200,9.82351604629032,9.97874090480957,9.24696657179021,9.24696657179021,406133.402867156,0.0,1.0
2001-10-11,14.16,14.5,13.55,13.55,731300,10.4665904601558,10.7179068977584,10.015699204457,10.015699204457,989358.286198375,0.0,1.0
2001-10-12,14.14,14.76,13.86,14.2,186500,10.4518071402968,10.9100900559251,10.2448406622712,10.4961570998738,252311.391188291,0.0,1.0
2001-10-15,14.35,14.35,13.76,14.14,259800,10.6070319988161,10.6070319988161,10.1709240629763,10.4518071402968,351477.208743795,0.0,1.0
2001-10-16,14.8,14.95,14.27,14.6,800800,10.9396566956431,11.0505315945854,10.5478987193802,10.7918234970533,1083383.17460366,0.0,1.0
2001-10-17,14.81,15.05,14.6,14.95,1083900,10.9470483555726,11.1244481938803,10.7918234970533,11.0505315945854,1466382.39629484,0.0,1.0
2001-10-18,15.06,15.15,14.46,14.7,427700,11.1318398538098,11.1983647931752,10.6883402580405,10.8657400963482,578625.104617864,0.0,1.0
2001-10-19,16.6,16.65,14.8,15.0,659800,12.270155482951,12.3071137825985,10.9396566956431,11.0874898942329,892627.645608763,0.0,1.0
2001-10-22,17.3,17.68,16.6,16.6,1383100,12.7875716780152,13.0684547553358,12.270155482951,12.270155482951,1871162.92306984,0.0,1.0
2001-10-23,17.16,17.5,17.15,17.5,387100,12.6840884390024,12.935404876605,12.6766967790729,12.935404876605,523698.33527607,0.0,1.0
2001-10-24,17.45,17.45,16.85,17.45,466600,12.8984465769576,12.8984465769576,12.4549469811882,12.8984465769576,631251.98460298,0.0,1.0
2001-10-25,17.3,17.45,16.89,17.0,172200,12.7875716780152,12.8984465769576,12.4845136209062,12.5658218801306,232965.263070368,0.0,1.0
2001-10-26,17.89,18.37,17.25,17.31,320200,13.2236796138551,13.5784792904705,12.7506133783678,12.7949633379447,433190.924710403,0.0,1.0
2001-10-29,17.75,18.2,17.2,17.88,436400,13.1201963748422,13.4528210716692,12.7136550787203,13.2162879539256,590395.126619678,0.0,1.0
2001-10-30,16.77,17.6,16.6,17.6,525300,12.3958137017523,13.0093214758999,12.270155482951,13.0093214758999,710665.811212918,0.0,1.0
2001-10-31,17.16,17.4,16.75,17.27,329000,12.6840884390024,12.8614882773101,12.3810303818934,12.7653966982268,445096.234321434,0.0,1.0
2001-11-01,17.75,18.16,17.2,17.2,234800,13.1201963748422,13.4232544319513,12.7136550787203,12.7136550787203,317655.306439735,0.0,1.0
2001-11-02,18.21,19.2,17.79,17.8,316300,13.4602127315987,14.1919870646181,13.1497630145602,13.1571546744897,427914.707950971,0.0,1.0
2001-11-05,18.64,19.3,18.6,19.1,376900,13.7780541085667,14.2659036639129,13.7484874688487,14.1180704653232,509898.999136014,0.0,1.0
2001-11-06,17.61,18.84,17.36,18.75,926100,13.0167131358294,13.9258873071565,12.8319216375922,13.8593623677911,1252898.54895161,0.0,1.0
2001-11-07,17.59,17.8,17.43,17.8,239000,13.0019298159704,13.1571546744897,12.8836632570986,13.1571546744897,323337.386026817,0.0,1.0
2001-11-08,17.49,17.8,17.2,17.65,285000,12.9280132166755,13.1571546744897,12.7136550787203,13.0462797755473,385569.686266288,0.0,1.0
2001-11-09,17.0,17.5,16.9,17.49,378800,12.5658218801306,12.935404876605,12.4919052808357,12.9280132166755,512469.463711121,0.0,1.0
2001-11-12,16.37,17.15,15.69,17.15,290400,12.1001473045728,12.6766967790729,11.5975144293676,12.6766967790729,392875.217163965,0.0,1.0
2001-11-13,17.02,17.19,16.75,16.75,144600,12.5806051999896,12.7062634187909,12.3810303818934,12.3810303818934,195625.882926684,0.0,1.0
2001-11-14,16.7,17.6,16.51,17.6,210900,12.3440720822459,13.0093214758999,12.2036305435856,13.0093214758999,285321.567837053,0.0,1.0
2001-11-15,16.4,16.9,16.0,16.9,238900,12.1223222843613,12.4919052808357,11.8266558871817,12.4919052808357,323202.098417599,0.0,1.0
2001-11-16,16.35,16.6,16.34,16.4,520000,12.0853639847138,12.270155482951,12.0779723247843,12.1223222843613,703495.567924456,0.0,1.0
2001-11-19,17.1,17.1,16.35,16.7,406500,12.6397384794255,12.6397384794255,12.0853639847138,12.3440720822459,549944.131464019,0.0,1.0
2001-11-20,17.49,17.49,16.9,17.35,360000,12.9280132166755,12.9280132166755,12.4919052808357,12.8245299776627,487035.393178469,0.0,1.0
2001-11-21,17.98,17.98,17.45,17.98,204400,13.2902045532205,13.2902045532205,12.8984465769576,13.2902045532205,276527.873237996,0.0,1.0
2001-11-23,18.77,18.95,18.45,18.95,56900,13.8741456876501,14.0071955663808,13.6376125699064,14.0071955663808,76978.649644041,0.0,1.0
2001-11-26,19.01,19.25,18.77,18.77,484100,14.0515455259578,14.2289453642655,13.8741456876501,13.8741456876501,654927.316215823,0.0,1.0
2001-11-27,18.52,19.1,18.4,19.1,454300,13.6893541894128,14.1180704653232,13.600654270259,14.1180704653232,614611.608669386,0.0,1.0
2001-11-28,17.85,18.26,17.8,18.26,186700,13.1941129741371,13.4971710312461,13.1571546744897,13.4971710312461,252581.966406723,0.0,1.0
2001-11-29,17.79,18.15,17.65,17.95,434300,13.1497630145602,13.4158627720218,13.0462797755473,13.268029573432,587554.086826135,0.0,1.0
2001-11-30,18.5,18.5,18.0,18.0,263600,13.6745708695539,13.6745708695539,13.3049878730794,13.3049878730794,356618.137894011,0.0,1.0
2001-12-03,19.35,19.65,18.7,19.65,335500,14.3028619635604,14.524611761445,13.8224040681436,14.524611761445,453889.928920489,0.0,1.0
2001-12-04,19.3,20.2,19.18,20.0,242600,14.2659036639129,14.9311530575669,14.1772037447591,14.7833198589771,328207.739958603,0.0,1.0
2001-12-05,20.68,20.68,19.3,19.3,254700,15.2859527341824,15.2859527341824,14.2659036639129,14.2659036639129,344577.540673766,0.0,1.0
2001-12-06,20.7,21.2,20.3,21.2,246200,15.3007360540413,15.6703190505158,15.0050696568618,15.6703190505158,333078.093890387,0.0,1.0
2001-12-07,20.1,20.85,20.0,20.85,76400,14.857236458272,15.4116109529837,14.7833198589771,15.4116109529837,103359.733441209,0.0,1.0
2001-12-10,20.45,20.65,20.1,20.35,188300,15.1159445558041,15.2637777543939,14.857236458272,15.0420279565092,254746.568154183,0.0,1.0
2001-12-11,20.22,20.7,20.2,20.7,95800,14.9459363774259,15.3007360540413,14.9311530575669,15.3007360540413,129605.529629159,0.0,1.0
2001-12-12,20.82,20.95,20.13,20.47,272600,15.3894359731952,15.4855275522786,14.8794114380605,15.1307278756631,368794.022723474,0.0,1.0
2001-12-13,20.35,20.6,20.33,20.35,139300,15.0420279565092,15.2268194547465,15.0272446366503,15.0420279565092,188455.639638225,0.0,1.0
2001-12-14,21.1,22.25,20.9,21.0,595600,15.5964024512209,16.4464433431121,15.4485692526311,15.522485851926,805773.000491933,0.0,1.0
2001-12-17,21.16,21.5,21.1,21.5,204000,15.6407524107978,15.8920688484004,15.5964024512209,15.8920688484004,275986.722801133,0.0,1.0
2001-12-18,21.41,21.8,21.2,21.8,388300,15.825543909035,16.1138186462851,15.6703190505158,16.1138186462851,525321.786586666,0.0,1.0
2001-12-19,21.55,21.9,21.52,21.7,255000,15.9290271480479,16.18773524558,15.9068521682594,16.0399020469902,344983.403501415,0.0,1.0
2001-12-20,21.03,21.29,20.61,21.25,282200,15.6446699905605,15.8380895910144,15.3322229436734,15.8083327294061,379341.079331222,0.1353,1.0
2001-12-21,21.55,21.62,20.45,21.2,154400,16.0315091914683,16.0835836992828,15.2131954972402,15.7711366523957,207548.769130903,0.0,1.0
2001-12-24,21.75,21.87,21.67,21.8,17900,16.1802934995097,16.2695640843346,16.1207797762932,16.2174895765201,24061.6772502796,0.0,1.0
2001-12-26,21.4,21.7,21.3,21.6,126700,15.9199209604372,16.1430974224994,15.8455288064164,16.0687052684786,170313.65964304,0.0,1.0
2001-12-27,21.7,21.78,21.6,21.65,81600,16.1430974224994,16.202611145716,16.0687052684786,16.105901345489,109688.98679457,0.0,1.0
2001-12-28,22.2,22.39,21.9,22.25,233200,16.515058192603,16.6564032852424,16.2918817305408,16.5522542696134,313473.918143308,0.0,1.0
2001-12-31,22.13,22.19,21.9,22.1,55000,16.4629836847885,16.507618977201,16.2918817305408,16.4406660385823,73932.5278639876,0.0,1.0
2002-01-02,22.74,22.8,22.39,22.6,290000,16.916775824315,16.9614111167275,16.6564032852424,16.812626808686,389826.056010116,0.0,1.0
2002-01-03,23.92,24.1,23.25,24.1,463000,17.7946032417597,17.928509118997,17.2961758098208,17.928509118997,622377.46183684,0.0,1.0
2002-01-04,24.0,24.85,23.75,24.85,319900,17.8541169649763,18.4864502741525,17.6681365799244,18.4864502741525,430018.466612538,0.0,1.0
2002-01-07,23.91,24.05,23.65,23.9,252800,17.7871640263576,17.8913130419866,17.5937444259037,17.7797248109555,339820.782618474,0.0,1.0
2002-01-08,23.81,23.99,23.51,23.66,296500,17.7127718723369,17.8466777495742,17.4895954102747,17.6011836413058,398563.536575859,0.0,1.0
2002-01-09,23.55,24.1,23.55,23.8,144300,17.519352271883,17.928509118997,17.519352271883,17.7053326569348,193972.068559516,0.0,1.0
2002-01-10,22.23,23.5,22.23,23.5,273200,16.5373758388093,17.4821561948726,16.5373758388093,17.4821561948726,367243.029317115,0.0,1.0
2002-01-11,22.0,22.85,21.8,22.75,305300,16.3662738845616,16.9986071937378,16.2174895765201,16.9242150397171,410392.741034097,0.0,1.0
2002-01-14,20.87,21.3,20.76,21.25,224100,15.5256425441273,15.8455288064164,15.4438111747045,15.8083327294061,301241.445351265,0.0,1.0
2002-01-15,21.15,21.5,21.03,21.5,162600,15.7339405753853,15.9943131144579,15.6446699905605,15.9943131144579,218571.436921534,0.0,1.0
2002-01-16,20.87,21.3,20.81,21.0,250900,15.5256425441273,15.8455288064164,15.4810072517148,15.6223523443542,337266.749837717,0.0,1.0
2002-01-17,21.2,21.32,20.98,21.25,151000,15.7711366523957,15.8604072372206,15.6074739135501,15.8083327294061,202978.394681129,0.0,1.0
2002-01-18,20.88,21.2,20.85,21.2,73900,15.5330817595294,15.7711366523957,15.5107641133231,15.7711366523957,99338.432893612,0.0,1.0
2002-01-22,20.61,21.11,20.61,21.11,77900,15.3322229436734,15.704183713777,15.3322229436734,15.704183713777,104715.344010993,0.0,1.0
2002-01-23,21.09,21.09,20.75,21.09,131900,15.6893052829729,15.6893052829729,15.4363719593024,15.6893052829729,177303.644095635,0.0,1.0
2002-01-24,21.12,21.32,21.05,21.05,132800,15.7116229291791,15.8604072372206,15.6595484213646,15.6595484213646,178513.449097046,0.0,1.0
2002-01-25,21.19,21.44,21.0,21.05,51600,15.7636974369936,15.9496778220455,15.6223523443542,15.6595484213646,69362.1534142139,0.0,1.0
2002-01-28,21.84,21.85,20.85,21.85,146600,16.2472464381284,16.2546856535305,15.5107641133231,16.2546856535305,197063.79245201,0.0,1.0
2002-01-29,21.15,22.1,21.0,21.95,208100,15.7339405753853,16.4406660385823,15.6223523443542,16.3290778075512,279733.800881742,0.0,1.0
2002-01-30,21.27,21.28,21.15,21.16,143500,15.8232111602102,15.8306503756123,15.7339405753853,15.7413797907874,192896.68633604,0.0,1.0
2002-01-31,21.95,22.24,21.9,21.9,119300,16.3290778075512,16.5448150542113,16.2918817305408,16.2918817305408,160366.374075886,0.0,1.0
2002-02-01,21.96,22.02,21.75,22.02,61700,16.3365170229533,16.3811523153657,16.1802934995097,16.3811523153657,82938.8539856005,0.0,1.0
2002-02-04,21.77,22.0,21.5,21.5,211800,16.1951719303139,16.3662738845616,15.9943131144579,15.9943131144579,284707.443665319,0.0,1.0
2002-02-05,22.31,22.41,21.77,21.85,130100,16.5968895620259,16.6712817160466,16.1951719303139,16.2546856535305,174884.034092814,0.0,1.0
2002-02-06,22.45,22.6,22.3,22.56,83400,16.7010385776549,16.812626808686,16.5894503466238,16.7828699470777,112108.596797392,0.0,1.0
2002-02-07,22.13,22.15,21.65,21.7,148000,16.4629836847885,16.4778621155927,16.105901345489,16.1430974224994,198945.711343094,0.0,1.0
2002-02-08,22.48,22.65,21.6,22.13,242900,16.7233562238611,16.8498228856964,16.0687052684786,16.4629836847885,326512.927602956,0.0,1.0
2002-02-11,22.48,22.5,22.3,22.48,49100,16.7233562238611,16.7382346546652,16.5894503466238,16.7233562238611,66001.5839658507,0.0,1.0
2002-02-12,21.97,22.3,21.9,22.23,88400,16.3439562383554,16.5894503466238,16.2918817305408,16.5373758388093,118829.735694118,0.0,1.0
2002-02-13,22.79,22.8,21.98,21.98,86000,16.9539719013254,16.9614111167275,16.3513954537574,16.3513954537574,115603.589023689,0.0,1.0
2002-02-14,23.58,23.8,23.0,23.04,213400,17.5416699180892,17.7053326569348,17.1101954247689,17.1399522863772,286858.208112271,0.0,1.0
2002-02-15,25.01,25.4,23.75,25.4,516100,18.6054777205857,18.8956071212665,17.6681365799244,18.8956071212665,693755.956920071,0.0,1.0
2002-02-19,24.36,24.95,24.35,24.95,366300,18.1219287194509,18.5608424281732,18.1144895040488,18.5608424281732,492390.635574157,0.0,1.0
2002-02-20,23.99,24.5,23.5,24.5,425200,17.8466777495742,18.2260777350799,17.4821561948726,18.2260777350799,571565.651777591,0.0,1.0
2002-02-21,23.8,24.01,23.77,24.0,151000,17.7053326569348,17.8615561803783,17.6830150107286,17.8541169649763,202978.394681129,0.0,1.0
2002-02-22,23.24,23.81,23.15,23.81,164700,17.2887365944187,17.7127718723369,17.2217836558,17.7127718723369,221394.315258159,0.0,1.0
2002-02-25,21.93,23.0,21.7,23.0,1291100,16.3141993767471,17.1101954247689,16.1430974224994,17.1101954247689,1735532.48591262,0.0,1.0
2002-02-26,21.45,21.99,21.29,21.8,360100,15.9571170374475,16.3588346691595,15.8380895910144,16.2174895765201,484056.423342218,0.0,1.0
2002-02-27,21.9,22.0,21.8,21.8,598100,16.2918817305408,16.3662738845616,16.2174895765201,16.2174895765201,803982.634826383,0.0,1.0
2002-02-28,21.95,22.25,21.85,22.15,784700,16.3290778075512,16.5522542696134,16.2546856535305,16.4778621155927,1054815.5384522,0.0,1.0
2002-03-01,19.85,19.85,18.7,19.6,634200,14.7668425731158,14.7668425731158,13.9113328018773,14.580862188064,852509.257660743,0.0,1.0
2002-03-04,20.1,20.5,19.95,20.15,476600,14.9528229581676,15.2503915742506,14.8412347271365,14.990019035178,640658.959635937,0.0,1.0
2002-03-05,20.65,20.74,20.15,20.2,568400,15.3619798052817,15.4289327439003,14.990019035178,15.0272151121884,764059.069779825,0.0,1.0
2002-03-06,21.5,21.7,20.25,20.25,688800,15.9943131144579,16.1430974224994,15.0644111891987,15.0644111891987,925904.094412993,0.0,1.0
2002-03-07,21.25,21.67,20.9,21.5,363000,15.8083327294061,16.1207797762932,15.5479601903335,15.9943131144579,487954.683902317,0.0,1.0
2002-03-08,21.31,21.66,21.3,21.5,175900,15.8529680218185,16.1133405608911,15.8455288064164,15.9943131144579,236449.666386826,0.0,1.0
2002-03-11,21.3,21.5,21.0,21.3,205300,15.8455288064164,15.9943131144579,15.6223523443542,15.8455288064164,275969.963099576,0.0,1.0
2002-03-12,21.35,21.35,20.5,21.35,157600,15.8827248834268,15.8827248834268,15.2503915742506,15.8827248834268,211850.298024808,0.0,1.0
2002-03-13,21.8,22.02,21.45,21.45,146000,16.2174895765201,16.3811523153657,15.9571170374475,15.9571170374475,196257.255784403,0.0,1.0
2002-03-14,21.6,21.8,21.35,21.8,201800,16.0687052684786,16.2174895765201,15.8827248834268,16.2174895765201,271265.165871868,0.0,1.0
2002-03-15,21.83,21.85,21.4,21.5,57700,16.2398072227263,16.2546856535305,15.9199209604372,15.9943131144579,77561.9428682198,0.0,1.0
2002-03-18,22.35,22.6,22.05,22.08,208100,16.6266464236341,16.812626808686,16.4034699615719,16.4257876077782,279733.800881743,0.0,1.0
2002-03-19,22.76,22.8,22.36,22.36,179100,16.9316542551192,16.9614111167275,16.6340856390362,16.6340856390362,240751.19528073,0.0,1.0
2002-03-20,22.81,23.25,22.75,22.75,309000,16.9688503321295,17.2961758098208,16.9242150397171,16.9242150397171,415366.383817676,0.0,1.0
2002-03-21,21.88,22.32,21.77,22.32,88800,16.3708861981109,16.7000996317109,16.2885828397109,16.7000996317109,118682.884755756,0.1262,1.0
2002-03-22,20.99,21.7,20.99,21.7,125200,15.7049772074199,16.2362079752745,15.7049772074199,16.2362079752745,167332.175353837,0.0,1.0
2002-03-25,21.15,21.23,20.6,20.85,269100,15.8246911832744,15.8845481712017,15.4131743912744,15.6002274785471,359657.255492953,0.0,1.0
2002-03-26,21.1,22.15,21.0,21.95,743000,15.7872805658199,16.5729035323654,15.7124593309108,16.4232610625472,993033.59654873,0.0,1.0
2002-03-27,20.0,20.85,20.0,20.85,1029900,14.9642469818198,15.6002274785471,14.9642469818198,15.6002274785471,1376480.88975173,0.0,1.0
2002-03-28,20.18,20.55,19.49,20.1,293100,15.0989252046562,15.3757637738199,14.5826586837834,15.0390682167289,391733.710832345,0.0,1.0
2002-04-01,20.7,20.8,19.79,20.8,282900,15.4879956261835,15.5628168610926,14.8071223885107,15.5628168610926,378101.217313103,0.0,1.0
2002-04-02,20.68,20.94,20.6,20.85,490700,15.4730313792017,15.6675665899653,15.4131743912744,15.6002274785471,655829.859793353,0.0,1.0
2002-04-03,20.51,20.9,20.5,20.7,175600,15.3458352798562,15.6376380960017,15.3383531563653,15.4879956261835,234692.731566564,0.0,1.0
2002-04-04,20.02,20.6,19.91,20.26,559600,14.9792112288016,15.4131743912744,14.8969078704016,15.1587821925835,747916.016996864,0.0,1.0
2002-04-05,19.95,20.18,19.76,20.15,567600,14.9268363643653,15.0989252046562,14.784676018038,15.0764788341835,758608.168776659,0.0,1.0
2002-04-08,19.58,19.77,19.18,19.45,332100,14.6499977952016,14.7921581415289,14.3507128555652,14.5527301898198,443857.95075886,0.0,1.0
2002-04-09,19.65,19.76,19.42,19.75,449200,14.702372659638,14.784676018038,14.530283819347,14.7771938945471,600364.32243565,0.0,1.0
2002-04-10,20.94,20.94,19.72,19.74,622600,15.6675665899653,15.6675665899653,14.7547475240743,14.7697117710561,832116.712262774,0.0,1.0
2002-04-11,21.11,21.24,20.7,20.94,247100,15.7947626893108,15.8920302946926,15.4879956261835,15.6675665899653,330253.838098508,0.0,1.0
2002-04-12,21.41,21.44,21.17,21.25,142000,16.0192263940381,16.0416727645108,15.8396554302563,15.8995124181835,189785.694091413,0.0,1.0
2002-04-15,21.16,21.5,20.9,21.25,259000,15.8321733067654,16.0865655054563,15.6376380960017,15.8995124181835,346158.413870956,0.0,1.0
2002-04-16,21.87,22.15,21.41,21.41,771100,16.36340407462,16.5729035323654,16.0192263940381,16.0192263940381,1030589.77967527,0.0,1.0
2002-04-17,21.65,22.03,21.55,21.85,339500,16.1987973578199,16.4831180504745,16.1239761229108,16.3484398276381,453748.191155175,0.0,1.0
2002-04-18,21.26,21.66,20.9,21.4,449900,15.9069945416745,16.2062794813108,15.6376380960017,16.0117442705472,601299.885716383,0.0,1.0
2002-04-19,21.6,21.7,21.5,21.65,996200,16.1613867403654,16.2362079752745,16.0865655054563,16.1987973578199,1331440.20037933,0.0,1.0
2002-04-22,21.28,21.53,21.2,21.35,696700,15.9219587886563,16.109011875929,15.862101800729,15.9743336530926,931152.768123148,0.0,1.0
2002-04-23,21.78,22.0,21.3,21.3,450100,16.2960649632018,16.4606716800018,15.9369230356381,15.9369230356381,601567.189510878,0.0,1.0
2002-04-24,22.41,22.9,21.82,21.82,361800,16.7674387431291,17.1340627941837,16.3259934571654,16.3259934571654,483552.56424136,0.0,1.0
2002-04-25,22.4,22.4,21.9,22.05,366300,16.7599566196382,16.7599566196382,16.3858504450927,16.4980822974563,489566.899617496,0.0,1.0
2002-04-26,22.27,22.59,22.2,22.45,361500,16.6626890142564,16.9021169659655,16.61031414982,16.7973672370927,483151.608549616,0.0,1.0
2002-04-29,22.38,22.48,22.05,22.05,208100,16.7449923726564,16.8198136075655,16.4980822974563,16.4980822974563,278129.598171992,0.0,1.0
2002-04-30,23.03,23.31,22.35,22.35,883800,17.2313303995655,17.440829857311,16.7225460021836,16.7225460021836,1181215.46787317,0.0,1.0
2002-05-01,22.53,23.03,22.25,23.03,333300,16.85722422502,17.2313303995655,16.6477247672745,17.2313303995655,445461.77352583,0.0,1.0
2002-05-02,23.05,23.32,22.6,22.65,595900,17.2462946465473,17.4483119808019,16.9095990894564,16.9470097069109,796431.655697697,0.0,1.0
2002-05-03,23.25,23.45,22.7,22.7,448100,17.3959371163655,17.5455795861837,16.9844203243655,16.9844203243655,598894.151565931,0.0,1.0
2002-05-06,23.35,23.35,22.9,23.03,243500,17.4707583512746,17.4707583512746,17.1340627941837,17.2313303995655,325442.369797599,0.0,1.0
2002-05-07,23.55,23.6,23.45,23.45,307000,17.6204008210928,17.6578114385474,17.5455795861837,17.5455795861837,410311.324549745,0.0,1.0
2002-05-08,23.21,24.0,22.32,24.0,1089800,17.3660086224019,17.9570963781838,16.7000996317109,17.9570963781838,1456538.37620297,0.0,1.0
2002-05-09,22.42,22.8,22.2,22.75,364400,16.77492086662,17.0592415592746,16.61031414982,17.02183094182,487027.513569794,0.0,1.0
2002-05-10,22.31,22.6,22.02,22.17,261200,16.69261750822,16.9095990894564,16.4756359269836,16.5878677793473,349098.755610401,0.0,1.0
2002-05-13,21.8,22.45,21.8,22.31,458800,16.3110292101836,16.7973672370927,16.3110292101836,16.69261750822,613194.904571409,0.0,1.0
2002-05-14,22.73,22.74,21.62,21.7,658700,17.0068666948382,17.0143488183291,16.1763509873472,16.2362079752745,880365.04716911,0.0,1.0
2002-05-15,22.87,23.6,22.5,22.65,285800,17.1116164237109,17.6578114385474,16.8347778545473,16.9470097069109,381977.122333281,0.0,1.0
2002-05-16,22.68,23.0,22.55,22.9,95300,16.9694560773837,17.2088840290928,16.8721884720018,17.1340627941837,127370.258076842,0.0,1.0
2002-05-17,22.84,23.0,22.7,22.73,198800,17.0891700532382,17.2088840290928,16.9844203243655,17.0068666948382,265699.971727978,0.0,1.0
2002-05-20,23.33,23.48,22.89,22.9,398400,17.4557941042928,17.5680259566565,17.1265806706928,17.1340627941837,532469.158633935,0.0,1.0
2002-05-21,23.15,23.45,22.95,23.3,147100,17.3211158814564,17.5455795861837,17.1714734116382,17.4333477338201,196601.940851034,0.0,1.0
2002-05-22,22.75,23.25,22.67,23.25,206300,17.02183094182,17.3959371163655,16.9619739538927,17.3959371163655,275723.864021539,0.0,1.0
2002-05-23,22.84,22.9,22.55,22.7,150400,17.0891700532382,17.1340627941837,16.8721884720018,16.9844203243655,201012.453460201,0.0,1.0
2002-05-24,22.77,22.85,22.72,22.8,90200,17.0367951888018,17.0966521767291,16.9993845713473,17.0592415592746,120554.011317222,0.0,1.0
2002-05-28,23.07,23.1,22.77,22.77,237400,17.2612588935291,17.2837052640019,17.0367951888018,17.0367951888018,317289.604065504,0.0,1.0
2002-05-29,23.1,23.2,23.02,23.05,519600,17.2837052640019,17.358526498911,17.2238482760746,17.2462946465473,694455.258097873,0.0,1.0
2002-05-30,23.77,23.87,23.1,23.1,105100,17.7850075378928,17.8598287728019,17.2837052640019,17.2837052640019,140468.144007095,0.0,1.0
2002-05-31,23.6,23.7,23.57,23.7,347900,17.6578114385474,17.7326326734565,17.6353650680746,17.7326326734565,464974.95052396,0.0,1.0
2002-06-03,23.5,23.64,23.41,23.62,318200,17.5829902036383,17.687739932511,17.5156510922201,17.6727756855292,425280.337041461,0.0,1.0
2002-06-04,22.73,23.2,22.5,23.0,202700,17.0068666948382,17.358526498911,16.8347778545473,17.2088840290928,270912.395720629,0.0,1.0
2002-06-05,22.88,22.88,22.5,22.5,304400,17.1190985472019,17.1190985472019,16.8347778545473,16.8347778545473,406836.375221309,0.0,1.0
2002-06-06,21.57,22.41,21.48,22.3,294900,16.1389403698927,16.7674387431291,16.0716012584745,16.6851353847291,394139.444982799,0.0,1.0
2002-06-07,21.83,22.2,21.49,21.57,300300,16.3334755806563,16.61031414982,16.0790833819654,16.1389403698927,401356.647434164,0.0,1.0
2002-06-10,22.25,22.46,21.85,21.85,530300,16.6477247672745,16.8048493605836,16.3484398276381,16.3484398276381,708756.011103355,0.0,1.0
2002-06-11,21.79,22.8,21.79,22.45,150700,16.3035470866927,17.0592415592746,16.3035470866927,16.7973672370927,201413.409151943,0.0,1.0
2002-06-12,21.8,22.2,21.77,21.79,333800,16.3110292101836,16.61031414982,16.2885828397109,16.3035470866927,446130.033012067,0.0,1.0
2002-06-13,22.25,22.7,22.08,22.25,219800,16.6477247672745,16.9844203243655,16.5205286679291,16.6477247672745,293766.870149948,0.0,1.0
2002-06-14,21.84,22.0,21.65,21.75,127500,16.3409577041472,16.4606716800018,16.1987973578199,16.273618592729,170406.168990529,0.0,1.0
2002-06-17,23.05,23.05,21.84,21.84,168100,17.2462946465473,17.2462946465473,16.3409577041472,16.3409577041472,224668.839273004,0.0,1.0
2002-06-18,22.3,23.5,22.26,23.15,138500,16.6851353847291,17.5829902036383,16.6552068907654,17.3211158814564,185107.877687751,0.0,1.0
2002-06-19,22.08,22.75,22.08,22.2,151300,16.5205286679291,17.02183094182,16.5205286679291,16.61031414982,202215.320535427,0.0,1.0
2002-06-20,21.39,22.48,21.38,22.2,294300,16.0042621470563,16.8198136075655,15.9967800235654,16.61031414982,393337.533599315,0.0,1.0
2002-06-21,19.37,21.3,19.27,21.3,536400,14.4928732018925,15.9369230356381,14.4180519669834,15.9369230356381,716908.776835448,0.0,1.0
2002-06-24,19.09,19.5,17.55,19.0,797100,14.3604171697329,14.6688389109372,13.2019550198435,14.2927148362978,1059623.74352688,0.10297,1.0
2002-06-25,19.1,19.7,18.52,19.3,388300,14.3679396512257,14.819288540793,13.931635724644,14.5183892810815,516186.048941771,0.0,1.0
2002-06-26,19.15,19.88,18.85,19.1,332800,14.4055520586896,14.9546932076632,14.179877613906,14.3679396512257,442407.203419577,0.0,1.0
2002-06-27,20.69,20.75,19.35,19.35,251400,15.564014208579,15.6091490975358,14.5560016885454,14.5560016885454,334198.229987024,0.0,1.0
2002-06-28,21.4,21.45,20.9,20.9,264900,16.098110394567,16.1357228020309,15.7219863199276,15.7219863199276,352144.435654585,0.0,1.0
2002-07-01,21.0,21.34,20.96,21.29,170600,15.7972111348555,16.0529755056103,15.7671212088843,16.0153630981463,226786.865695251,0.0,1.0
2002-07-02,20.89,21.1,20.4,20.4,203600,15.7144638384348,15.8724359497834,15.3458622452882,15.3458622452882,270655.368438178,0.0,1.0
2002-07-03,20.5,21.1,20.1,20.64,117200,15.4210870602161,15.8724359497834,15.1201878005045,15.5264018011151,155799.652165788,0.0,1.0
2002-07-05,20.82,20.94,20.5,20.5,83400,15.6618064679853,15.7520762458987,15.4210870602161,15.4210870602161,110867.670568487,0.0,1.0
2002-07-08,20.68,21.12,20.61,20.9,142600,15.5564917270862,15.8874809127689,15.5038343566367,15.7219863199276,189565.105792163,0.0,1.0
2002-07-09,20.4,21.05,20.33,20.8,124300,15.3458622452882,15.8348235423194,15.2932048748387,15.6467615049997,165238.026998357,0.0,1.0
2002-07-10,20.15,21.0,20.15,21.0,165000,15.1578002079685,15.7972111348555,15.1578002079685,15.7972111348555,219342.513714633,0.0,1.0
2002-07-11,20.84,21.0,20.25,20.3,191600,15.6768514309709,15.7972111348555,15.2330250228963,15.2706374303603,254703.185622568,0.0,1.0
2002-07-12,20.51,20.96,20.25,20.96,150100,15.4286095417088,15.7671212088843,15.2330250228963,15.7671212088843,199535.220051919,0.0,1.0
2002-07-15,20.41,20.41,19.62,20.26,155100,15.353384726781,15.353384726781,14.7591086888507,15.2405475043891,206181.962891755,0.0,1.0
2002-07-16,20.71,20.93,20.4,20.4,397300,15.5790591715646,15.744553764406,15.3458622452882,15.3458622452882,528150.186053479,0.0,1.0
2002-07-17,20.94,21.36,20.7,20.7,501100,15.7520762458987,16.0680204685959,15.5715366900718,15.5715366900718,666136.567408504,0.0,1.0
2002-07-18,21.2,21.3,20.85,20.85,90300,15.9476607647112,16.0228855796391,15.6843739124636,15.6843739124636,120040.175687463,0.0,1.0
2002-07-19,20.56,21.19,20.4,21.19,381300,15.4662219491728,15.9401382832185,15.3458622452882,15.9401382832185,506880.608965998,0.0,1.0
2002-07-22,20.01,20.55,20.01,20.26,189100,15.0524854670694,15.45869946768,15.0524854670694,15.2405475043891,251379.81420265,0.0,1.0
2002-07-23,19.31,20.14,19.1,20.13,399400,14.5259117625742,15.1502777264757,14.3679396512257,15.1427552449829,530941.818046212,0.0,1.0
2002-07-24,18.48,18.65,17.75,18.4,823000,13.9015457986728,14.0294279840502,13.3524046496993,13.8413659467305,1094053.87143723,0.0,1.0
2002-07-25,18.8,19.0,18.22,18.44,510800,14.142265206442,14.2927148362978,13.7059612798603,13.8714558727017,679031.248517789,0.0,1.0
2002-07-26,18.37,18.6,18.2,18.4,133300,13.8187985022521,13.9918155765863,13.6909163168747,13.8413659467305,177202.164110065,0.0,1.0
2002-07-29,18.37,18.9,17.97,18.8,756600,13.8187985022521,14.2174900213699,13.5178992425406,14.142265206442,1005785.1265242,0.0,1.0
2002-07-30,17.6,18.37,17.4,18.37,433200,13.2395674273074,13.8187985022521,13.0891177974517,13.8187985022521,575873.799643513,0.0,1.0
2002-07-31,17.1,17.9,16.8,17.6,584700,12.863443352668,13.4652418720911,12.6377689078844,13.2395674273074,777270.107690585,0.0,1.0
2002-08-01,17.8,18.33,16.77,17.5,592400,13.3900170571632,13.788708576281,12.615201463406,13.1643426123796,787506.091663934,0.0,1.0
2002-08-02,18.3,18.65,17.85,18.25,249500,13.7661411318026,14.0294279840502,13.4276294646272,13.7285287243387,331672.467707886,0.0,1.0
2002-08-05,17.48,18.3,17.4,18.3,197200,13.149297649394,13.7661411318026,13.0891177974517,13.7661411318026,262147.537603186,0.0,1.0
2002-08-06,18.45,18.63,17.4,17.4,214200,13.8789783541944,14.0143830210646,13.0891177974517,13.0891177974517,284746.463258635,0.0,1.0
2002-08-07,19.34,19.36,18.1,19.0,381200,14.5484792070526,14.5635241700382,13.6156915019469,14.2927148362978,506747.674109203,0.0,1.0
2002-08-08,19.52,20.3,19.24,20.3,322000,14.6838838739228,15.2706374303603,14.4732543921247,15.2706374303603,428050.238885528,0.0,1.0
2002-08-09,18.59,19.12,18.59,19.0,327600,13.9842930950935,14.3829846142113,13.9842930950935,14.2927148362978,435494.590866145,0.0,1.0
2002-08-12,17.88,18.59,17.8,18.34,229600,13.4501969091055,13.9842930950935,13.3900170571632,13.7962310577738,305218.431205333,0.0,1.0
2002-08-13,16.88,17.55,16.88,17.1,590100,12.6979487598267,13.2019550198435,12.6979487598267,12.863443352668,784448.589957607,0.0,1.0
2002-08-14,15.51,17.2,15.15,16.91,828300,11.6673687953147,12.9386681675959,11.3965594615743,12.720516204305,1101099.41884746,0.0,1.0
2002-08-15,15.66,15.8,15.1,15.75,526700,11.7802060177065,11.8855207586055,11.3589470541104,11.8479083511416,700167.890748471,0.0,1.0
2002-08-16,16.87,17.7,16.25,16.25,660100,12.6904262783339,13.3147922422353,12.224032425781,12.224032425781,877502.989715331,0.0,1.0
2002-08-19,17.6,17.8,16.87,16.87,306800,13.2395674273074,13.3900170571632,12.6904262783339,12.6904262783339,407844.140652423,0.0,1.0
2002-08-20,17.5,17.9,17.45,17.6,176600,13.1643426123796,13.4652418720911,13.1267302049156,13.2395674273074,234762.957103056,0.0,1.0
2002-08-21,17.65,17.85,17.49,17.65,397900,13.2771798347714,13.4276294646272,13.1568201308868,13.2771798347714,528947.795194258,0.0,1.0
2002-08-22,18.0,18.13,17.65,17.66,385300,13.540466687019,13.6382589464252,13.2771798347714,13.2847023162642,512198.003237868,0.0,1.0
2002-08-23,17.26,17.95,17.1,17.95,547400,12.9838030565526,13.502854279555,12.863443352668,13.502854279555,727685.406105399,0.0,1.0
2002-08-26,17.84,17.95,17.5,17.51,194200,13.4201069831344,13.502854279555,13.1643426123796,13.1718650938723,258159.491899283,0.0,1.0
2002-08-27,17.95,18.3,17.8,18.3,170000,13.502854279555,13.7661411318026,13.3900170571632,13.7661411318026,225989.256554472,0.0,1.0
2002-08-28,17.71,17.95,17.5,17.95,174600,13.3223147237281,13.502854279555,13.1643426123796,13.502854279555,232104.259967122,0.0,1.0
2002-08-29,17.5,17.5,16.9,17.05,650100,13.1643426123796,13.1643426123796,12.7129937228123,12.8258309452041,864209.504035654,0.0,1.0
2002-08-30,17.48,17.74,17.17,17.48,429400,13.149297649394,13.3448821682065,12.9161007231175,13.149297649394,570822.275085234,0.0,1.0
2002-09-03,16.97,17.14,16.8,16.85,181400,12.7656510932618,12.8935332786392,12.6377689078844,12.6753813153483,241143.8302293,0.0,1.0
2002-09-04,17.05,17.05,16.75,16.9,124400,12.8258309452041,12.8258309452041,12.6001565004204,12.7129937228123,165370.961855154,0.0,1.0
2002-09-05,16.84,17.1,16.55,16.55,270300,12.6678588338555,12.863443352668,12.4497068705647,12.4497068705647,359322.91792161,0.0,1.0
2002-09-06,16.75,16.92,16.7,16.84,121700,12.6001565004204,12.7280386857978,12.5625440929565,12.6678588338555,161781.720721642,0.0,1.0
2002-09-09,17.28,17.5,16.65,16.65,132100,12.9988480195382,13.1643426123796,12.5249316854926,12.5249316854926,175606.945828504,0.0,1.0
2002-09-10,16.97,17.21,16.6,17.2,110500,12.7656510932618,12.9461906490887,12.4873192780286,12.9386681675959,146893.016760406,0.0,1.0
2002-09-11,17.15,17.19,16.95,17.1,216900,12.901055760132,12.9311456861031,12.7506061302762,12.863443352668,288335.704392145,0.0,1.0
2002-09-12,17.07,17.19,17.02,17.18,228100,12.8408759081897,12.9311456861031,12.8032635007257,12.9236232046103,303224.408353381,0.0,1.0
2002-09-13,16.55,17.02,16.55,17.02,315400,12.4497068705647,12.8032635007257,12.4497068705647,12.8032635007257,419276.538336941,0.0,1.0
2002-09-16,16.47,16.84,16.38,16.65,327200,12.3895270186224,12.6678588338555,12.3218246851873,12.5249316854926,434962.851438957,0.0,1.0
2002-09-17,16.04,16.5,16.03,16.47,206700,12.0660603144325,12.4120944631007,12.0585378329397,12.3895270186224,274776.348998877,0.0,1.0
2002-09-18,14.93,15.65,14.8,15.4,475100,11.2971573911286,11.841963373822,11.1987896442534,11.6527946298312,627878.567538606,0.08786,1.0
2002-09-19,14.2,14.9,14.03,14.87,508400,10.7447846586756,11.2744571418497,10.6161499127618,11.2517568925708,671886.894836089,0.0,1.0
2002-09-20,15.1,15.25,14.2,14.4,364200,11.4257921370423,11.5392933834368,10.7447846586756,10.8961196538682,481316.300352685,0.0,1.0
2002-09-23,14.52,14.53,14.05,14.05,279300,10.9869206509837,10.9944874007434,10.6312834122811,10.6312834122811,369114.889314951,0.0,1.0
2002-09-24,14.04,14.6,14.03,14.51,541700,10.6237166625215,11.0474546490608,10.6161499127618,10.9793539012241,715895.222133576,0.0,1.0
2002-09-25,14.56,14.59,14.04,14.04,169700,11.0171876500223,11.0398878993012,10.6237166625215,10.6237166625215,224270.664936437,0.0,1.0
2002-09-26,14.54,14.58,14.2,14.45,102500,11.002054150503,11.0323211495415,10.7447846586756,10.9339534026663,135461.067507277,0.0,1.0
2002-09-27,13.75,14.19,13.74,14.05,216200,10.4042809194922,10.7372179089159,10.3967141697325,10.6312834122811,285723.734586079,0.0,1.0
2002-09-30,13.3,13.95,13.11,13.25,212700,10.0637771803088,10.5556159146848,9.92000893487582,10.0259434315106,281098.234719978,0.0,1.0
2002-10-01,14.65,14.79,13.61,13.7,183100,11.0852883978589,11.1912228944938,10.2983464228573,10.366447170694,241979.721566658,0.0,1.0
2002-10-02,14.48,15.04,14.4,14.65,264200,10.9566536519452,11.3803916384845,10.8961196538682,11.0852883978589,349159.161321196,0.0,1.0
2002-10-03,14.66,14.85,14.4,14.4,317400,11.0928551476186,11.2366233930516,10.8961196538682,10.8961196538682,419466.759285946,0.0,1.0
2002-10-04,14.65,15.01,14.1,14.8,310300,11.0852883978589,11.3576913892056,10.6691171610793,11.1987896442534,410083.602414713,0.0,1.0
2002-10-07,14.05,14.6,13.94,14.55,122600,10.6312834122811,11.0474546490608,10.5480491649252,11.0096209002626,162024.652452606,0.0,1.0
2002-10-08,14.2,14.3,13.85,14.13,97600,10.7447846586756,10.8204521562719,10.4799484170885,10.6918174103581,128985.367694733,0.0,1.0
2002-10-09,12.85,13.75,12.6,13.75,625300,9.72327344112542,10.4042809194922,9.53410469713465,10.4042809194922,826378.590363903,0.0,1.0
2002-10-10,13.35,13.35,12.84,12.84,210300,10.101610929107,10.101610929107,9.71570669136579,9.71570669136579,277926.463383221,0.0,1.0
2002-10-11,13.56,13.74,13.28,13.65,406800,10.2605126740592,10.3967141697325,10.0486436807895,10.3286134218959,537615.241580099,0.0,1.0
2002-10-14,13.35,13.47,13.2,13.46,195300,10.101610929107,10.1924119262225,9.98810968271249,10.1848451764629,258102.892528497,0.0,1.0
2002-10-15,13.5,13.78,13.41,13.45,95700,10.2151121755014,10.4269811687711,10.1470114276647,10.1772784267033,126474.382053135,0.0,1.0
2002-10-16,13.15,13.51,13.03,13.51,167500,9.95027593391434,10.222678925261,9.85947493679877,10.222678925261,221363.207877745,0.0,1.0
2002-10-17,13.55,13.76,13.15,13.15,146700,10.2529459242996,10.4118476692518,9.95027593391434,9.95027593391434,193874.522959194,0.0,1.0
2002-10-18,14.14,14.28,13.55,13.65,213800,10.6993841601178,10.8053186567526,10.2529459242996,10.3286134218959,282551.963249324,0.0,1.0
2002-10-21,14.51,14.6,14.0,14.04,193500,10.9793539012241,11.0474546490608,10.5934496634829,10.6237166625215,255724.064025932,0.0,1.0
2002-10-22,14.8,14.8,14.15,14.15,158800,11.1987896442534,11.1987896442534,10.7069509098774,10.7069509098774,209865.536782005,0.0,1.0
2002-10-23,15.48,15.59,14.7,14.7,428200,11.7133286279083,11.7965628752642,11.1231221466571,11.1231221466571,565896.869332837,0.0,1.0
2002-10-24,14.83,15.59,14.8,15.53,233200,11.2214898935323,11.7965628752642,11.1987896442534,11.7511623767064,308190.448221433,0.0,1.0
2002-10-25,15.5,15.5,14.79,14.9,131600,11.7284621274275,11.7284621274275,11.1912228944938,11.2744571418497,173918.794965441,0.0,1.0
2002-10-28,15.0,15.9,14.83,15.75,176500,11.350124639446,12.0311321178128,11.2214898935323,11.9176308714183,233257.350390579,0.0,1.0
2002-10-29,15.13,15.18,14.7,14.93,162300,11.4484923863212,11.4863261351194,11.1231221466571,11.2971573911286,214491.036648107,0.0,1.0
2002-10-30,15.6,15.76,15.26,15.38,148200,11.8041296250239,11.9251976211779,11.5468601331964,11.637661130312,195856.880044666,0.0,1.0
2002-10-31,15.68,16.08,15.65,15.85,122100,11.8646636231009,12.1673336134861,11.841963373822,11.9932983690146,161363.866757449,0.0,1.0
2002-11-01,15.65,15.7,15.45,15.7,248500,11.841963373822,11.8797971226202,11.6906283786294,11.8797971226202,328410.490493251,0.0,1.0
2002-11-04,15.0,16.1,14.9,15.95,363400,11.350124639446,12.1824671130054,11.2744571418497,12.0689658666109,480259.043240433,0.0,1.0
2002-11-05,15.5,15.6,15.05,15.07,143600,11.7284621274275,11.8041296250239,11.3879583882442,11.4030918877634,189777.65164922,0.0,1.0
2002-11-06,15.5,15.6,15.0,15.3,231200,11.7284621274275,11.8041296250239,11.350124639446,11.5771271322349,305547.305440805,0.0,1.0
2002-11-07,16.13,16.17,15.45,15.5,318700,12.2051673622843,12.2354343613228,11.6906283786294,11.7284621274275,421184.802093356,0.0,1.0
2002-11-08,16.47,17.0,16.11,16.12,239900,12.4624368541117,12.8634745913721,12.190033862765,12.1976006125246,317044.976536544,0.0,1.0
2002-11-11,16.02,16.65,15.9,16.35,314000,12.1219331149283,12.5986383497851,12.0311321178128,12.3716358569962,414973.416558878,0.0,1.0
2002-11-12,15.53,15.88,15.4,15.77,119000,11.7511623767064,12.0159986182935,11.6527946298312,11.9327643709376,157266.995447473,0.0,1.0
2002-11-13,15.4,15.88,15.18,15.28,88000,11.6527946298312,12.0159986182935,11.4863261351194,11.5619936327157,116298.282347711,0.0,1.0
2002-11-14,14.63,15.25,14.25,15.15,384100,11.0701548983397,11.5392933834368,10.7826184074737,11.4636258858405,507615.57101995,0.0,1.0
2002-11-15,14.51,14.75,14.4,14.7,150400,10.9793539012241,11.1609558954552,10.8961196538682,11.1231221466571,198764.33710336,0.0,1.0
2002-11-18,14.82,15.15,14.82,15.0,348700,11.2139231437727,11.4636258858405,11.2139231437727,11.350124639446,460831.943802802,0.0,1.0
2002-11-19,14.06,14.6,13.9,14.6,1066800,10.6388501620407,11.0474546490608,10.5177821658866,11.0474546490608,1409852.35918793,0.0,1.0
2002-11-20,14.2,14.2,13.95,14.1,1325300,10.7447846586756,10.7447846586756,10.5556159146848,10.6691171610793,1751478.56358432,0.0,1.0
2002-11-21,14.48,14.49,14.25,14.25,646400,10.9566536519452,10.9642204017048,10.7826184074737,10.7826184074737,854263.746699549,0.0,1.0
2002-11-22,14.39,14.49,14.3,14.35,667500,10.8885529041085,10.9642204017048,10.8204521562719,10.85828590507,882148.903035195,0.0,1.0
2002-11-25,14.1,14.41,14.0,14.41,792500,10.6691171610793,10.9036864036278,10.5934496634829,10.9036864036278,1047345.32682455,0.0,1.0
2002-11-26,14.46,14.5,14.15,14.2,306200,10.941520152426,10.9717871514645,10.7069509098774,10.7447846586756,404665.159714419,0.0,1.0
2002-11-27,14.49,14.56,14.3,14.51,243600,10.9642204017048,11.0171876500223,10.8204521562719,10.9793539012241,321934.79068071,0.0,1.0
2002-11-29,14.62,14.76,14.51,14.59,222700,11.06258814858,11.1685226452149,10.9793539012241,11.0398878993012,294313.948623128,0.0,1.0
2002-12-02,15.55,15.66,15.1,15.1,374100,11.7662958762257,11.8495301235816,11.4257921370423,11.4257921370423,494399.857116802,0.0,1.0
2002-12-03,14.76,15.13,14.63,15.1,283600,11.1685226452149,11.4484923863212,11.0701548983397,11.4257921370423,374797.646293303,0.0,1.0
2002-12-04,15.09,15.2,14.55,14.55,369900,11.4182253872827,11.5014596346386,11.0096209002626,11.0096209002626,488849.257277479,0.0,1.0
2002-12-05,14.85,14.9,14.55,14.81,777900,11.2366233930516,11.2744571418497,11.0096209002626,11.206356394013,1028050.38452595,0.0,1.0
2002-12-06,14.99,15.1,14.8,14.82,392900,11.3425578896864,11.4257921370423,11.1987896442534,11.2139231437727,519245.399254721,0.0,1.0
2002-12-09,14.43,14.71,14.31,14.45,201400,10.9188199031471,11.1306888964167,10.8280189060315,10.9339534026663,266164.478009419,0.0,1.0
2002-12-10,14.73,14.75,14.53,14.53,181800,11.145822395936,11.1609558954552,10.9944874007434,10.9944874007434,240261.678759247,0.0,1.0
2002-12-11,14.83,14.9,14.55,14.76,127600,11.2214898935323,11.2744571418497,11.0096209002626,11.1685226452149,168632.50940418,0.0,1.0
2002-12-12,14.72,14.85,14.5,14.85,172300,11.1382556461764,11.2366233930516,10.9717871514645,11.2366233930516,227706.750551255,0.0,1.0
2002-12-13,14.67,14.87,14.6,14.7,238400,11.1004218973782,11.2517568925708,11.0474546490608,11.1231221466571,315062.619451071,0.0,1.0
2002-12-16,15.19,15.34,15.07,15.07,150200,11.493892884879,11.6073941312735,11.4030918877634,11.4030918877634,198500.022825297,0.0,1.0
2002-12-17,15.35,15.54,15.07,15.2,363300,11.6149608810331,11.7587291264661,11.4030918877634,11.5014596346386,480126.8861014,0.0,1.0
2002-12-18,15.39,15.46,15.26,15.41,120700,11.6452278800716,11.698195128389,11.5468601331964,11.6603613795909,159513.666811008,0.0,1.0
2002-12-19,15.85,15.99,15.4,15.4,305900,11.9932983690146,12.0992328656494,11.6527946298312,11.6527946298312,404268.688297327,0.0,1.0
2002-12-20,15.68,16.35,15.68,16.35,350100,11.8646636231009,12.3716358569962,11.8646636231009,12.3716358569962,462682.143749244,0.0,1.0
2002-12-23,15.73,15.8,15.43,15.7,247900,11.9024973718991,11.9554646202165,11.6754948791101,11.8797971226202,327617.547659061,0.0,1.0
2002-12-24,16.05,16.2,15.5,15.5,59200,12.304178282889,12.4191706032899,11.8825397747527,11.8825397747527,77222.5481584053,0.21085,1.0
2002-12-26,15.65,15.85,15.35,15.35,89000,11.9975320951535,12.1508551890213,11.7675474543518,11.7675474543518,116094.709224629,0.0,1.0
2002-12-27,15.8,15.86,15.7,15.75,86400,12.1125244155543,12.1585213437147,12.0358628686204,12.0741936420874,112703.178393348,0.0,1.0
2002-12-30,15.87,15.95,15.75,15.77,66200,12.166187498408,12.2275167359552,12.0741936420874,12.0895259514742,86353.5927041627,0.0,1.0
2002-12-31,15.9,15.9,15.6,15.64,71000,12.1891859624882,12.1891859624882,11.9592013216865,11.9898659404601,92614.8803926817,0.0,1.0
2003-01-02,16.27,16.27,15.84,16.0,180500,12.4728336861436,12.4728336861436,12.1431890343279,12.2658475094221,235450.505787029,0.0,1.0
2003-01-03,15.79,15.98,15.78,15.9,287000,12.1048582608609,12.2505152000353,12.0971921061675,12.1891859624882,374372.826376052,0.0,1.0
2003-01-06,16.13,16.25,15.98,16.05,331500,12.3655075204362,12.4575013767568,12.2505152000353,12.304178282889,432420.180988364,0.0,1.0
2003-01-07,16.05,16.21,15.85,16.09,189300,12.304178282889,12.4268367579833,12.1508551890213,12.3348429016626,246929.533215982,0.0,1.0
2003-01-08,16.17,16.46,15.95,15.95,236900,12.3961721392097,12.618490625318,12.2275167359552,12.2275167359552,309020.636127131,0.0,1.0
2003-01-09,15.93,16.56,15.8,16.27,176200,12.2121844265684,12.6951521722519,12.1125244155543,12.4728336861436,229841.435566063,0.0,1.0
2003-01-10,15.81,16.2,15.81,16.18,379100,12.1201905702477,12.4191706032899,12.1201905702477,12.4038382939031,494511.283899516,0.0,1.0
2003-01-13,15.5,15.87,15.43,15.85,339700,11.8825397747527,12.166187498408,11.8288766918989,12.1508551890213,443116.547456251,0.0,1.0
2003-01-14,15.43,15.6,15.43,15.6,162300,11.8288766918989,11.9592013216865,11.8288766918989,11.9592013216865,211709.78996806,0.0,1.0
2003-01-15,15.25,15.5,15.15,15.43,249200,11.6908859074179,11.8825397747527,11.6142243604841,11.8288766918989,325065.185828963,0.0,1.0
2003-01-16,15.17,15.68,14.9,15.46,445300,11.6295566698708,12.0205305592337,11.4225704931493,11.8518751559791,580864.876603679,0.0,1.0
2003-01-17,15.1,15.2,14.85,14.85,427700,11.5758935870171,11.652555133951,11.3842397196824,11.3842397196824,557906.821745774,0.0,1.0
2003-01-21,15.01,15.08,14.73,14.85,408500,11.5068981947766,11.5605612776303,11.2922458633617,11.3842397196824,532861.670991697,0.0,1.0
2003-01-22,14.95,15.11,14.87,15.1,277200,11.4609012666163,11.5835597417105,11.3995720290692,11.5758935870171,361589.36401199,0.0,1.0
2003-01-23,14.62,14.9,14.57,14.9,231600,11.2079181617344,11.4225704931493,11.1695873882675,11.4225704931493,302107.130971059,0.0,1.0
2003-01-24,14.06,14.29,13.82,14.21,744600,10.7786134989047,10.9549350568526,10.5946257862633,10.8936058193055,971282.252681557,0.0,1.0
2003-01-27,13.85,14.14,13.6,13.9,319700,10.6176242503435,10.8399427364518,10.4259703830088,10.6559550238105,417027.848754089,0.0,1.0
2003-01-28,13.4,13.87,13.2,13.87,329700,10.272647289141,10.6329565597303,10.1193241952732,10.6329565597303,430072.198105171,0.0,1.0
2003-01-29,13.4,13.87,13.2,13.87,942500,10.272647289141,10.6329565597303,10.1193241952732,10.6329565597303,1229429.92633947,0.0,1.0
2003-01-30,14.14,14.2,13.7,13.84,579800,10.8399427364518,10.8859396646121,10.5026319299427,10.6099580956501,756311.375375729,0.0,1.0
2003-01-31,14.1,14.45,14.07,14.14,546500,10.8092781176782,11.0775935319468,10.7862796535981,10.8399427364518,712873.692036629,0.0,1.0
2003-02-03,13.92,14.2,13.79,14.11,225400,10.6712873331972,10.8859396646121,10.5716273221832,10.8169442723716,294019.634373387,0.0,1.0
2003-02-04,13.55,13.87,13.41,13.7,505400,10.3876396095418,10.6329565597303,10.2803134438344,10.5026319299427,659261.416203683,0.0,1.0
2003-02-05,13.42,13.6,13.3,13.54,149800,10.2879795985278,10.4259703830088,10.1959857422071,10.3799734548485,195404.353279207,0.0,1.0
2003-02-06,13.27,13.4,13.19,13.3,244400,10.172987278127,10.272647289141,10.1116580405798,10.1959857422071,318803.898140441,0.0,1.0
2003-02-07,12.74,13.38,12.55,13.3,259800,9.76668107937735,10.2573149797542,9.62102414020296,10.1959857422071,338892.196141108,0.0,1.0
2003-02-10,12.71,12.88,12.61,12.7,318100,9.74368261529718,9.87400724508479,9.66702106836329,9.73601646060379,414940.752857916,0.0,1.0
2003-02-11,12.49,12.8,12.4,12.75,411800,9.57502721204263,9.81267800753768,9.50603181980213,9.77434723407074,537166.306277554,0.0,1.0
2003-02-12,12.59,12.71,12.36,12.52,348800,9.65168875897652,9.74368261529718,9.47536720102857,9.59802567612279,454986.905365737,0.0,1.0
2003-02-13,10.93,12.6,10.48,12.6,1775500,8.37910707987397,9.65935491366991,8.03413011867148,9.65935491366991,2316024.2272846,0.0,1.0
2003-02-14,10.4,10.83,10.15,10.83,1545200,7.97280088112437,8.30244553294009,7.78114701378965,8.30244553294009,2015612.86172918,0.0,1.0
2003-02-18,10.76,11.15,10.6,10.85,631100,8.24878245008636,8.54776248312853,8.12612397499214,8.31777784232686,823228.88754678,0.0,1.0
2003-02-19,10.75,10.86,10.65,10.86,829000,8.24111629539298,8.32544399702025,8.16445474845909,8.32544399702025,1081376.56120469,0.0,1.0
2003-02-20,10.38,10.7,10.15,10.7,486300,7.95746857173759,8.20278552192603,7.78114701378965,8.20278552192603,634346.708943114,0.0,1.0
2003-02-21,10.55,10.7,10.3,10.35,225200,8.0877932015252,8.20278552192603,7.89613933419048,7.93447010765742,293758.747386365,0.0,1.0
2003-02-24,10.4,10.55,10.35,10.55,165800,7.97280088112437,8.0877932015252,7.93447010765742,8.0877932015252,216275.312240938,0.0,1.0
2003-02-25,9.53,10.17,9.41,10.15,1240000,7.30584542279954,7.79647932317642,7.21385156647887,7.78114701378965,1617499.31953416,0.0,1.0
2003-02-26,9.15,9.6,8.78,9.55,1137000,7.01453154445077,7.35950850565326,6.73088382079538,7.32117773218632,1483142.52121801,0.0,1.0
2003-02-27,9.65,9.78,8.95,9.25,466600,7.39783927912021,7.49749929013426,6.86120845058299,7.09119309138465,608649.340721482,0.0,1.0
2003-02-28,10.31,10.41,9.95,10.0,1146700,7.90380548888387,7.98046703581776,7.62782391992187,7.66615469338881,1495795.54008856,0.0,1.0
2003-03-03,10.45,10.57,10.25,10.25,465500,8.01113165459131,8.10312551091198,7.85780856072353,7.85780856072353,607214.462292863,0.0,1.0
2003-03-04,10.35,10.5,10.1,10.5,235300,7.93447010765742,8.04946242805826,7.7428162403227,8.04946242805826,306933.540230958,0.0,1.0
2003-03-05,10.1,10.46,10.01,10.43,252600,7.7428162403227,8.0187978092847,7.6738208480822,7.99579934520453,329500.264608329,0.0,1.0
2003-03-06,10.05,10.1,9.7,10.1,351500,7.70448546685576,7.7428162403227,7.43617005258715,7.7428162403227,458508.879690529,0.0,1.0
2003-03-07,10.14,10.2,9.9,9.96,147500,7.77348085909626,7.81947778725659,7.58949314645493,7.63549007461526,192404.152928458,0.0,1.0
2003-03-10,9.8,9.95,9.66,9.8,190600,7.51283159952104,7.62782391992187,7.40550543381359,7.51283159952104,248625.298631621,0.0,1.0
2003-03-11,9.48,9.77,9.39,9.76,259100,7.2675146493326,7.48983313544087,7.1985192570921,7.48216698074748,337979.091686532,0.0,1.0
2003-03-12,9.5,9.57,9.2,9.45,160500,7.28284695871937,7.3365100415731,7.05286231791771,7.24451618525243,209361.807084865,0.0,1.0
2003-03-13,9.74,9.88,9.6,9.75,436400,7.46683467136071,7.57416083706815,7.35950850565326,7.47450082605409,569255.405681215,0.0,1.0
2003-03-14,10.03,10.21,9.71,9.74,233200,7.68915315746898,7.82714394194998,7.44383620728054,7.46683467136071,304194.22686723,0.0,1.0
2003-03-17,10.53,10.57,9.9,9.93,403200,8.07246089213842,8.10312551091198,7.58949314645493,7.61249161053509,525948.165835623,0.0,1.0
2003-03-18,10.79,11.0,10.67,10.85,408400,8.27178091416653,8.4327701627277,8.17978705784586,8.31777784232686,532731.227498186,0.0,1.0
2003-03-19,10.79,10.83,10.54,10.54,322000,8.27178091416653,8.30244553294009,8.08012704683181,8.08012704683181,420028.049104838,0.0,1.0
2003-03-20,11.04,11.1,10.5,10.65,505500,8.46343478150125,8.50943170966158,8.04946242805826,8.16445474845909,659391.859697191,0.0,1.0
2003-03-21,11.97,12.02,11.2,11.25,934700,9.17638716798641,9.21471794145335,8.58609325659547,8.62442403006242,1219255.33384563,0.0,1.0
2003-03-24,11.2,11.61,10.95,11.6,363700,8.58609325659547,8.90040559902441,8.39443938926075,8.89273944433102,474422.98589885,0.0,1.0
2003-03-25,10.75,11.0,10.35,10.35,517700,8.24111629539298,8.4327701627277,7.93447010765742,7.93447010765742,675305.965905511,0.0,1.0
2003-03-26,10.81,10.85,10.61,10.75,309500,8.28711322355331,8.31777784232686,8.13379012968553,8.24111629539298,403722.612415985,0.0,1.0
2003-03-27,11.3,11.46,10.81,10.82,652800,8.66275480352936,8.78541327862358,8.28711322355331,8.2947793782467,851535.125638628,0.0,1.0
2003-03-28,11.2,11.43,11.05,11.3,421100,8.58609325659547,8.76241481454341,8.47110093619464,8.66275480352936,549297.55117406,0.0,1.0
2003-03-31,11.59,11.7,11.25,11.4,440400,8.88507328963763,8.96940099126491,8.62442403006242,8.73941635046325,574473.145421648,0.0,1.0
2003-04-01,12.38,12.4,11.92,11.95,504900,9.49069951041535,9.50603181980213,9.13805639451947,9.16105485859963,658609.198736126,0.0,1.0
2003-04-02,13.2,13.2,12.57,12.85,1085200,10.1193241952732,10.1193241952732,9.63635644958974,9.85100878100463,1415572.79157941,0.0,1.0
2003-04-03,13.51,13.82,13.0,13.17,1215900,10.3569749907683,10.5946257862633,9.96600110140546,10.0963257311931,1586062.43759805,0.0,1.0
2003-04-04,13.48,13.65,13.45,13.65,597200,10.3339765266881,10.4643011564757,10.310978062608,10.4643011564757,779008.543246614,0.0,1.0
2003-04-07,13.15,14.4,13.0,13.8,636200,10.0809934218063,11.0392627584799,9.96600110140546,10.5792934768766,829881.505715831,0.0,1.0
2003-04-08,12.88,12.9,12.55,12.85,646200,9.87400724508479,9.88933955447157,9.62102414020296,9.85100878100463,842925.855066914,0.0,1.0
2003-04-09,13.43,13.5,12.9,12.9,391000,10.2956457532212,10.3493088360749,9.88933955447157,9.88933955447157,510034.059627302,0.0,1.0
2003-04-10,13.25,13.45,12.95,13.2,536200,10.1576549687402,10.310978062608,9.92767032793851,10.1193241952732,699438.012205011,0.0,1.0
2003-04-11,13.43,13.47,13.21,13.35,181000,10.2956457532212,10.3263103719947,10.1269903499666,10.2343165156741,236102.723254582,0.0,1.0
2003-04-14,13.76,13.85,13.43,13.43,165100,10.548628858103,10.6176242503435,10.2956457532212,10.2956457532212,215362.207786363,0.0,1.0
2003-04-15,13.55,13.93,13.4,13.76,342300,10.3876396095418,10.6789534878906,10.272647289141,10.548628858103,446508.078287536,0.0,1.0
2003-04-16,13.85,13.99,13.6,13.6,469400,10.6176242503435,10.724950416051,10.4259703830088,10.4259703830088,612301.758539786,0.0,1.0
2003-04-17,14.24,14.49,13.95,13.95,200800,10.9166042833857,11.1082581507204,10.6942857972774,10.6942857972774,261930.534969724,0.0,1.0
2003-04-21,14.59,14.78,14.24,14.24,277200,11.1849196976543,11.3305766368287,10.9166042833857,10.9166042833857,361589.36401199,0.0,1.0
2003-04-22,13.97,14.47,13.89,14.25,409700,10.7096181066642,11.0929258413336,10.6482888691171,10.9242704380791,534426.992913825,0.0,1.0
2003-04-23,13.52,14.14,13.14,13.93,962000,10.3646411454617,10.8399427364518,10.0733272671129,10.6789534878906,1254866.40757408,0.0,1.0
2003-04-24,13.12,13.44,12.98,13.42,602700,10.0579949577261,10.3033119079146,9.95066879201868,10.2879795985278,786182.935389709,0.0,1.0
2003-04-25,13.31,13.33,12.88,13.13,716100,10.2036518969005,10.2189842062873,9.87400724508479,10.0656611124195,934105.857030977,0.0,1.0
2003-04-28,13.69,13.72,13.32,13.32,215900,10.4949657752493,10.5179642393295,10.2113180515939,10.2113180515939,281627.502489858,0.0,1.0
2003-04-29,13.86,13.98,13.7,13.85,201300,10.6252904050369,10.7172842613576,10.5026319299427,10.6176242503435,262582.752437279,0.0,1.0
2003-04-30,13.87,14.03,13.77,13.86,211600,10.6329565597303,10.7556150348245,10.5562950127964,10.6252904050369,276018.432268893,0.0,1.0
2003-05-01,14.08,14.29,13.84,13.87,68300,10.7939458082915,10.9549350568526,10.6099580956501,10.6329565597303,89092.9060678891,0.0,1.0
2003-05-02,14.49,14.63,13.9,13.98,271100,11.1082581507204,11.2155843164278,10.6559550238105,10.7172842613576,353632.310907831,0.0,1.0
2003-05-05,14.2,14.68,14.07,14.59,113400,10.8859396646121,11.2539150898948,10.7862796535981,11.1849196976543,147922.921641269,0.0,1.0
2003-05-06,14.37,14.45,14.01,14.1,354300,11.0162642943997,11.0775935319468,10.7402827254377,10.8092781176782,462161.297508833,0.0,1.0
2003-05-07,14.33,14.43,14.25,14.3,354700,10.9855996756262,11.0622612225601,10.9242704380791,10.962601211546,462683.071482874,0.0,1.0
2003-05-08,14.16,14.35,14.1,14.35,217200,10.8552750458386,11.0009319850129,10.8092781176782,11.0009319850129,283323.267905498,0.0,1.0
2003-05-09,14.25,14.3,14.15,14.17,475800,10.9242704380791,10.962601211546,10.8476088911452,10.8629412005319,620650.142124476,0.0,1.0
2003-05-12,14.97,15.0,14.7,14.85,1466300,11.4762335760031,11.4992320400832,11.2692473992816,11.3842397196824,1912692.94534913,0.0,1.0
2003-05-13,15.37,15.55,15.3,15.5,1036100,11.7828797637386,11.9208705482196,11.7292166808849,11.8825397747527,1351525.0362656,0.0,1.0
2003-05-14,15.01,15.6,14.94,15.45,665000,11.5068981947766,11.9592013216865,11.4532351119229,11.8442090012857,867449.231846949,0.0,1.0
2003-05-15,14.83,15.02,14.66,15.02,712500,11.3689074102956,11.51456434947,11.238582780508,11.51456434947,929409.891264588,0.0,1.0
2003-05-16,14.73,14.83,14.29,14.83,311800,11.2922458633617,11.3689074102956,10.9549350568526,11.3689074102956,406722.812766735,0.0,1.0
2003-05-19,14.2,14.58,14.15,14.4,287000,10.8859396646121,11.1772535429609,10.8476088911452,11.0392627584799,374372.826376052,0.0,1.0
2003-05-20,14.23,14.35,14.03,14.15,246900,10.9089381286923,11.0009319850129,10.7556150348245,10.8476088911452,322064.985478212,0.0,1.0
2003-05-21,14.25,14.25,14.1,14.25,71900,10.9242704380791,10.9242704380791,10.8092781176782,10.9242704380791,93788.8718342787,0.0,1.0
2003-05-22,14.34,14.44,14.18,14.24,137500,10.9932658303196,11.0699273772534,10.8706073552253,10.9166042833857,179359.803577376,0.0,1.0
2003-05-23,14.44,14.48,14.23,14.38,248700,11.0699273772534,11.100591996027,10.9089381286923,11.0239304490931,324412.968361409,0.0,1.0
2003-05-27,14.0,14.29,14.0,14.15,257900,10.7326165707443,10.9549350568526,10.7326165707443,10.8476088911452,336413.769764404,0.0,1.0
2003-05-28,14.28,14.35,14.01,14.1,344800,10.9472689021592,11.0009319850129,10.7402827254377,10.8092781176782,449769.165625306,0.0,1.0
2003-05-29,14.72,14.83,14.46,14.55,476800,11.2845797086683,11.3689074102956,11.0852596866402,11.1542550788807,621954.577059588,0.0,1.0
2003-05-30,14.75,14.88,14.65,14.76,216200,11.3075781727485,11.4072381837626,11.2309166258146,11.3152443274419,282018.832970391,0.0,1.0
2003-06-02,14.97,15.09,14.7,14.85,458100,11.4762335760031,11.5682274323237,11.2692473992816,11.3842397196824,597561.64377306,0.0,1.0
2003-06-03,14.92,15.0,14.8,14.9,222900,11.4379028025361,11.4992320400832,11.3459089462154,11.4225704931493,290758.547035616,0.0,1.0
2003-06-04,15.68,15.8,15.05,15.1,589100,12.0205305592337,12.1125244155543,11.5375628135502,11.5758935870171,768442.620272234,0.0,1.0
2003-06-05,16.56,16.58,15.6,15.6,703600,12.6951521722519,12.7104844816387,11.9592013216865,11.9592013216865,917800.420342122,0.0,1.0
2003-06-06,17.0,17.15,16.9,17.15,1097200,13.032462978761,13.1474552991618,12.9558014318271,13.1474552991618,1431226.01080071,0.0,1.0
2003-06-09,16.75,17.1,16.66,17.03,333600,12.8408091114263,13.1091245256949,12.7718137191858,13.0554614428412,435159.494352092,0.0,1.0
2003-06-10,19.45,19.54,17.25,17.25,2619900,14.9106708786412,14.9796662708817,13.2241168460957,13.2241168460957,3417489.08648996,0.0,1.0
2003-06-11,19.37,20.4,19.31,20.1,1552000,14.8493416410941,15.6389555745132,14.8033447129338,15.4089709337115,2024483.01928792,0.0,1.0
2003-06-12,19.75,20.0,19.52,19.52,777500,15.1406555194429,15.3323093867776,14.964333961495,14.964333961495,1014198.16204662,0.0,1.0
2003-06-13,20.26,20.29,19.95,19.95,626300,15.5316294088057,15.5546278728859,15.2939786133107,15.2939786133107,816967.599858263,0.0,1.0
2003-06-16,19.63,19.89,19.05,19.1,1183300,15.0486616631222,15.2479816851504,14.6040246909057,14.6423554643726,1543537.85871353,0.0,1.0
2003-06-17,20.1,20.3,19.99,20.01,990500,15.4089709337115,15.5622940275793,15.3246432320842,15.339975541471,1292042.80322467,0.0,1.0
2003-06-18,19.9,20.25,19.64,20.25,923600,15.2556478398437,15.5239632541123,15.0563278178156,15.5239632541123,1204776.10606593,0.0,1.0
2003-06-19,19.77,19.95,19.64,19.88,398300,15.1559878288297,15.2939786133107,15.0563278178156,15.240315530457,519556.434653592,0.0,1.0
2003-06-20,19.3,19.76,19.03,19.76,894600,14.7956785582404,15.1483216741363,14.5886923815189,15.1483216741363,1166947.49294779,0.0,1.0
2003-06-23,19.1,19.29,18.9,19.15,747500,14.6423554643726,14.788012403547,14.4890323705049,14.6806862378396,975065.113993376,0.0,1.0
2003-06-24,18.85,18.99,18.57,18.85,663700,14.4507015970379,14.5580277627454,14.236049265623,14.4507015970379,865753.466431308,0.0,1.0
2003-06-25,19.28,19.38,18.85,18.85,512300,14.7803462488536,14.8570077957875,14.4507015970379,14.4507015970379,668262.017255928,0.0,1.0
2003-06-26,19.12,19.17,18.9,19.0,360000,14.7541126674929,14.7926955981087,14.5843477727832,14.6615136340149,466527.547614941,0.12578,1.0
2003-06-27,19.25,19.43,19.15,19.18,232200,14.854428287094,14.993326837311,14.7772624258624,14.8004121842318,300910.268211638,0.0,1.0
2003-06-30,19.1,19.35,19.0,19.24,278900,14.7386794952465,14.9315941483257,14.6615136340149,14.8467117009708,361429.258416132,0.0,1.0
2003-07-01,19.0,19.04,18.66,19.04,176500,14.6615136340149,14.6923799785075,14.3991497058272,14.6923799785075,228728.08931677,0.0,1.0
2003-07-02,19.3,19.43,19.22,19.25,197300,14.8930112177098,14.993326837311,14.8312785287245,14.854428287094,255683.014290079,0.0,1.0
2003-07-03,19.11,19.3,19.04,19.3,794100,14.7463960813697,14.8930112177098,14.6923799785075,14.8930112177098,1029082.01544729,0.0,1.0
2003-07-07,19.1,19.15,18.73,18.9,575900,14.7386794952465,14.7772624258624,14.4531658086894,14.5843477727832,746314.485198461,0.0,1.0
2003-07-08,19.44,19.47,19.2,19.25,196900,15.0010434234342,15.0241931818037,14.8158453564782,14.854428287094,255164.650348283,0.0,1.0
2003-07-09,19.75,19.85,19.47,19.49,80000,15.2402575932523,15.317423454484,15.0241931818037,15.03962635405,103672.788358876,0.0,1.0
2003-07-10,19.46,19.55,19.27,19.5,320500,15.0164765956805,15.085925870789,14.8698614593403,15.0473429401732,415339.108362747,0.0,1.0
2003-07-11,19.75,19.75,19.47,19.47,184700,15.2402575932523,15.2402575932523,15.0241931818037,15.0241931818037,239354.550123555,0.0,1.0
2003-07-14,19.8,20.1,19.63,19.75,286100,15.2788405238681,15.5103381075631,15.1476585597743,15.2402575932523,370759.809368431,0.0,1.0
2003-07-15,19.48,19.95,19.23,19.95,560400,15.0319097679268,15.3945893157156,14.8389951148477,15.3945893157156,726227.882453928,0.0,1.0
2003-07-16,19.72,19.72,19.26,19.46,412900,15.2171078348828,15.2171078348828,14.8621448732172,15.0164765956805,535081.178917249,0.0,1.0
2003-07-17,19.0,19.74,18.83,19.52,519900,14.6615136340149,15.2325410071291,14.530331669921,15.0627761124195,673743.533347245,0.0,1.0
2003-07-18,19.3,19.42,18.97,18.97,286000,14.8930112177098,14.9856102511878,14.6383638756454,14.6383638756454,370630.218382983,0.0,1.0
2003-07-21,19.27,19.41,19.2,19.4,137000,14.8698614593403,14.9778936650647,14.8158453564782,14.9701770789415,177539.650064576,0.0,1.0
2003-07-22,19.24,19.36,19.15,19.28,328100,14.8467117009708,14.9393107344488,14.7772624258624,14.8775780454635,425188.023256842,0.0,1.0
2003-07-23,19.19,19.41,19.0,19.35,231300,14.808128770355,14.9778936650647,14.6615136340149,14.9315941483257,299743.949342601,0.0,1.0
2003-07-24,19.26,19.4,19.15,19.15,183500,14.8621448732172,14.9701770789415,14.7772624258624,14.7772624258624,237799.458298172,0.0,1.0
2003-07-25,19.1,19.48,19.04,19.4,483500,14.7386794952465,15.0319097679268,14.6923799785075,14.9701770789415,626572.414643959,0.0,1.0
2003-07-28,18.8,19.22,18.71,19.09,360000,14.5071819115516,14.8312785287245,14.4377326364431,14.7309629091234,466527.547614941,0.0,1.0
2003-07-29,17.88,18.81,17.75,18.67,751900,13.7972559882203,14.5148984976747,13.6969403686192,14.4068662919504,974394.619587987,0.0,1.0
2003-07-30,17.89,18.13,17.8,17.8,319100,13.8049725743435,13.9901706412994,13.735523299235,13.735523299235,413524.834566466,0.0,1.0
2003-07-31,18.22,18.53,17.95,17.95,425200,14.0596199164079,14.2988340862261,13.8512720910825,13.8512720910825,551020.870127428,0.0,1.0
2003-08-01,17.68,18.1,17.55,18.1,194400,13.642924265757,13.96702088293,13.5426086461558,13.96702088293,251924.875712069,0.0,1.0
2003-08-04,17.3,17.57,16.75,17.43,256100,13.3496939930767,13.5580418184022,12.9252817563026,13.4500096126778,331882.513733852,0.0,1.0
2003-08-05,17.18,17.58,17.13,17.35,177200,13.2570949595987,13.5657584045253,13.2185120289829,13.3882769236925,229635.226214911,0.0,1.0
2003-08-06,17.51,17.65,17.2,17.3,492000,13.5117423016632,13.6197745073875,13.272528131845,13.3496939930767,637587.648407087,0.0,1.0
2003-08-07,17.95,18.0,17.6,17.65,606000,13.8512720910825,13.8898550216983,13.5811915767717,13.6197745073875,785321.371818485,0.0,1.0
2003-08-08,18.09,18.15,17.8,17.95,170700,13.9593042968068,14.0056038135458,13.735523299235,13.8512720910825,221211.812160752,0.0,1.0
2003-08-11,18.01,18.15,17.98,18.12,302100,13.8975716078215,14.0056038135458,13.874421849452,13.9824540551763,391494.367040205,0.0,1.0
2003-08-12,18.18,18.31,17.92,17.92,198900,14.0287535719153,14.1290691915164,13.828122332713,13.828122332713,257756.470057255,0.0,1.0
2003-08-13,18.14,18.54,18.13,18.17,234000,13.9978872274226,14.3065506723492,13.9901706412994,14.0210369857921,303242.905949713,0.0,1.0
2003-08-14,17.5,17.68,16.58,16.95,2023100,13.50402571554,13.642924265757,12.7940997922088,13.0796134787659,2621755.22661053,0.0,1.0
2003-08-15,17.51,17.85,17.5,17.65,99900,13.5117423016632,13.7741062298508,13.50402571554,13.6197745073875,129461.394463146,0.0,1.0
2003-08-18,17.82,17.84,17.2,17.76,333400,13.7509564714813,13.7663896437276,13.272528131845,13.7046569547423,432056.345485617,0.0,1.0
2003-08-19,17.66,18.11,17.59,17.75,230800,13.6274910935107,13.9747374690531,13.5734749906485,13.6969403686192,299095.994415357,0.0,1.0
2003-08-20,18.15,18.32,17.69,17.69,168600,14.0056038135458,14.1367857776396,13.6506408518802,13.6506408518802,218490.401466331,0.0,1.0
2003-08-21,18.4,18.44,18.22,18.35,375200,14.1985184666249,14.2293848111176,14.0596199164079,14.1599355360091,486225.37740313,0.0,1.0
2003-08-22,18.59,18.73,18.4,18.5,150100,14.3451336029651,14.4531658086894,14.1985184666249,14.2756843278566,194516.069158341,0.0,1.0
2003-08-25,18.55,18.73,18.5,18.7,126400,14.3142672584724,14.4531658086894,14.2756843278566,14.4300160503199,163803.005607024,0.0,1.0
2003-08-26,18.63,18.7,18.5,18.5,210000,14.3759999474577,14.4300160503199,14.2756843278566,14.2756843278566,272141.06944205,0.0,1.0
2003-08-27,19.11,19.11,18.55,18.7,167200,14.7463960813697,14.7463960813697,14.3142672584724,14.4300160503199,216676.127670051,0.0,1.0
2003-08-28,19.76,19.79,18.93,19.25,316700,15.2479741793755,15.271123937745,14.6074975311527,14.854428287094,410414.6509157,0.0,1.0
2003-08-29,20.39,20.49,19.45,19.51,455700,15.7341191051349,15.8112849663666,15.0087600095573,15.0550595262963,590546.120689248,0.0,1.0
2003-09-02,20.61,20.8,20.15,20.4,280000,15.9038839998445,16.0504991361847,15.5489210381789,15.7418356912581,362854.759256068,0.0,1.0
2003-09-03,21.77,21.77,20.6,20.75,641100,16.7990079901318,16.7990079901318,15.8961674137214,16.0119162055689,830807.807710942,0.0,1.0
2003-09-04,22.48,22.65,21.7,21.72,1061200,17.3468856048765,17.4780675689704,16.7449918872696,16.7604250595159,1375219.53758049,0.0,1.0
2003-09-05,22.25,22.55,22.24,22.45,613800,17.1694041240437,17.4009017077387,17.1616875379206,17.323735846507,795429.468683478,0.0,1.0
2003-09-08,21.7,22.7,21.42,22.57,390600,16.7449918872696,17.5166504995862,16.528927475821,17.416334879985,506182.389162213,0.0,1.0
2003-09-09,21.62,21.78,21.05,21.45,247900,16.6832591982843,16.8067245762549,16.2434137892638,16.5520772341905,321256.052927067,0.0,1.0
2003-09-10,21.1,21.47,21.08,21.37,234500,16.2819967198797,16.5675104064368,16.2665635476333,16.4903445452051,303890.860876955,0.0,1.0
2003-09-11,21.45,21.45,20.93,21.3,320300,16.5520772341905,16.5520772341905,16.1508147557858,16.436328442343,415079.926391849,0.0,1.0
2003-09-12,21.17,21.97,21.17,21.36,217000,16.3360128227418,16.9533397125951,16.3360128227418,16.482627959082,281212.438423452,0.0,1.0
2003-09-15,21.0,21.55,20.89,21.5,239200,16.204830858648,16.6292430954221,16.1199484112932,16.5906601648063,309981.63719304,0.0,1.0
2003-09-16,20.9,20.95,20.52,20.8,318400,16.1276649974164,16.1662479280322,15.8344347247361,16.0504991361847,412617.697668326,0.0,1.0
2003-09-17,21.12,21.25,20.89,20.89,270500,16.297429892126,16.3977455117272,16.1199484112932,16.1199484112932,350543.61563845,0.0,1.0
2003-09-18,21.48,21.49,21.1,21.1,329300,16.57522699256,16.5829435786831,16.2819967198797,16.2819967198797,426743.115082223,0.0,1.0
2003-09-19,21.78,22.15,21.55,22.15,198800,16.8067245762549,17.0922382628121,16.6292430954221,17.0922382628121,257626.879071808,0.0,1.0
2003-09-22,21.22,21.45,21.15,21.35,140500,16.3745957533577,16.5520772341905,16.3205796504955,16.4749113729588,182075.334555276,0.0,1.0
2003-09-23,21.02,21.13,20.85,21.04,269900,16.2202640308943,16.3051464782492,16.0890820668005,16.2356972031407,349766.069725759,0.0,1.0
2003-09-24,20.74,20.97,20.68,20.92,285500,16.0041996194457,16.1816811002785,15.9579001027067,16.1430981696627,369982.263455739,0.0,1.0
2003-09-25,21.01,21.01,20.51,20.67,405900,16.2125474447712,16.2125474447712,15.8267181386129,15.9501835165835,526009.809935847,0.0,1.0
2003-09-26,21.0,21.19,20.7,20.97,310900,16.204830858648,16.3514459949882,15.973333274953,16.1816811002785,402898.373759683,0.0,1.0
2003-09-29,21.0,21.36,20.95,21.0,164900,16.204830858648,16.482627959082,16.1662479280322,16.204830858648,213695.535004734,0.0,1.0
2003-09-30,21.1,21.15,20.85,21.02,237200,16.2819967198797,16.3205796504955,16.0890820668005,16.2202640308943,307389.817484067,0.0,1.0
2003-10-01,21.9,21.91,21.1,21.1,350100,16.8993236097329,16.9070401958561,16.2819967198797,16.2819967198797,453698.040055532,0.0,1.0
2003-10-02,21.42,21.85,21.39,21.85,392900,16.528927475821,16.8607406791171,16.5057777174515,16.8607406791171,509162.981827529,0.0,1.0
2003-10-03,21.79,22.0,21.59,21.59,366100,16.8144411623781,16.9764894709646,16.6601094399148,16.6601094399148,474432.597727307,0.0,1.0
2003-10-06,21.98,22.06,21.63,21.63,218700,16.9610562987183,17.0227889877036,16.6909757844074,16.6909757844074,283415.485176077,0.0,1.0
2003-10-07,23.98,24.07,21.99,21.99,600500,18.5043735233514,18.5738227984599,16.9687728848414,16.9687728848414,778193.867618814,0.0,1.0
2003-10-08,23.7,25.47,23.47,25.2,681500,18.2883091119028,19.6541448557031,18.1108276310699,19.4457970303776,883162.565832174,0.0,1.0
2003-10-09,24.0,24.03,23.4,23.63,852400,18.5198066955977,18.5429564539672,18.0568115282078,18.2342930090406,1104633.55996383,0.0,1.0
2003-10-10,23.89,23.92,23.69,23.8,155500,18.4349242482429,18.4580740066124,18.2805925257796,18.3654749731344,201513.982372565,0.0,1.0
2003-10-13,24.08,24.13,23.75,23.75,251900,18.581539384583,18.6201223151989,18.3268920425186,18.3268920425186,326439.692345012,0.0,1.0
2003-10-14,24.95,25.02,24.04,24.04,402400,19.2528823772985,19.3068984801606,18.5506730400904,18.5506730400904,521474.125445146,0.0,1.0
2003-10-15,26.48,26.59,24.95,25.2,760700,20.4335200541428,20.5184025014976,19.2528823772985,19.4457970303776,985798.626307465,0.0,1.0
2003-10-16,26.08,26.79,25.9,26.48,480000,20.1248566092162,20.672734223961,19.9859580589992,20.4335200541428,622036.730153257,0.0,1.0
2003-10-17,25.2,25.86,25.13,25.83,269900,19.4457970303776,19.9550917145065,19.3917809275155,19.9319419561371,349766.069725759,0.0,1.0
2003-10-20,25.65,25.68,25.04,25.15,251700,19.7930434059201,19.8161931642896,19.322331652407,19.4072140997618,326180.510374114,0.0,1.0
2003-10-21,25.62,25.87,25.22,25.6,411200,19.7698936475506,19.9628083006297,19.4612302026239,19.7544604753042,532878.132164623,0.0,1.0
2003-10-22,25.4,25.6,25.22,25.6,126800,19.6001287528409,19.7544604753042,19.4612302026239,19.7544604753042,164321.369548819,0.0,1.0
2003-10-23,25.18,25.28,25.01,25.2,260300,19.4303638581313,19.5075297193629,19.2991818940375,19.4457970303776,337325.335122693,0.0,1.0
2003-10-24,25.5,25.6,24.7,24.71,174300,19.6772946140726,19.7544604753042,19.0599677242193,19.0676843103425,225877.087636901,0.0,1.0
2003-10-27,25.79,25.84,25.25,25.25,165400,19.9010756116444,19.9396585422602,19.4843799609934,19.4843799609934,214343.489931976,0.0,1.0
2003-10-28,26.16,26.34,25.65,25.65,198400,20.1865892982015,20.3254878484185,19.7930434059201,19.7930434059201,257108.515130013,0.0,1.0
2003-10-29,26.6,26.7,26.16,26.16,221200,20.5261190876208,20.6032849488525,20.1865892982015,20.1865892982015,286655.259812293,0.0,1.0
2003-10-30,26.32,26.49,26.02,26.47,635900,20.3100546761722,20.441236640266,20.0785570924772,20.4258034680197,824069.076467615,0.0,1.0
2003-10-31,25.95,26.3,25.68,26.15,267400,20.024540989615,20.2946215039258,19.8161931642896,20.1788727120784,346526.295089544,0.0,1.0
2003-11-03,26.45,26.6,25.45,25.55,233600,20.4103702957733,20.5261190876208,19.6387116834568,19.7158775446884,302724.542007919,0.0,1.0
2003-11-04,26.41,26.68,26.25,26.4,127800,20.3795039512807,20.5878517766061,20.25603857331,20.3717873651575,165617.279403304,0.0,1.0
2003-11-05,26.24,26.5,25.55,26.28,244300,20.2483219871868,20.4489532263892,19.7158775446884,20.2791883316795,316590.777450919,0.0,1.0
2003-11-06,26.73,26.73,26.0,26.24,498600,20.626434707222,20.626434707222,20.0631239202309,20.2483219871868,646140.653446694,0.0,1.0
2003-11-07,27.15,27.25,26.7,26.78,384700,20.9505313243949,21.0276971856266,20.6032849488525,20.6650176378378,498536.521020746,0.0,1.0
2003-11-10,27.17,27.47,26.85,26.9,641200,20.9659644966413,21.1974620803362,20.7190337407,20.7576166713158,830937.398696391,0.0,1.0
2003-11-11,27.17,27.37,26.94,27.0,661000,20.9659644966413,21.1202962191046,20.7884830158084,20.8347825325474,856596.413815212,0.0,1.0
2003-11-12,27.9,27.99,27.1,27.1,978900,21.5292752836324,21.5987245587408,20.9119483937791,20.9119483937791,1268566.1565563,0.0,1.0
2003-11-13,27.7,27.8,27.22,27.65,591400,21.374943561169,21.4521094224007,21.0045474272571,21.3363606305532,766401.087942993,0.0,1.0
2003-11-14,26.28,26.36,25.89,26.15,1489000,20.2791883316795,20.3409210206648,19.978241472876,20.1788727120784,1929609.77332958,0.0,1.0
2003-11-17,26.43,26.45,26.03,26.03,328100,20.394937123527,20.4103702957733,20.0862736786004,20.0862736786004,425188.023256841,0.0,1.0
2003-11-18,26.9,26.93,26.62,26.68,344600,20.7576166713158,20.7807664296853,20.5415522598671,20.5878517766061,446570.535855859,0.0,1.0
2003-11-19,27.39,27.4,26.82,26.82,441300,21.1357293913509,21.1434459774741,20.6958839823305,20.6958839823305,571885.018784651,0.0,1.0
2003-11-20,27.4,27.5,27.05,27.3,361100,21.1434459774741,21.2206118387057,20.8733654631633,21.0662801162424,467953.048454876,0.0,1.0
2003-11-21,27.36,27.38,27.04,27.35,354200,21.1125796329814,21.1280128052277,20.8656488770401,21.1048630468582,459011.270458924,0.0,1.0
2003-11-24,28.09,28.22,27.61,27.75,614500,21.6758904199725,21.7762060395737,21.3054942860606,21.4135264917849,796336.605581617,0.0,1.0
2003-11-25,28.65,28.65,28.09,28.09,360900,22.1080192428698,22.1080192428698,21.6758904199725,21.6758904199725,467693.86648398,0.0,1.0
2003-11-26,28.71,28.73,28.5,28.55,374300,22.1543187596088,22.1697519318551,21.9922704510223,22.0308533816381,485059.058534091,0.0,1.0
2003-11-28,29.42,29.66,28.52,28.6,346000,22.7021963743535,22.8873944413095,22.0077036232686,22.069436312254,448384.80965214,0.0,1.0
2003-12-01,29.8,30.0,29.78,29.8,636100,22.9954266470338,23.1497583694972,22.9799934747875,22.9954266470338,824328.258438515,0.0,1.0
2003-12-02,30.02,30.3,29.99,30.05,831300,23.1651915417435,23.3812559531921,23.142041783374,23.188341300113,1077289.86203417,0.0,1.0
2003-12-03,31.25,31.5,30.2,30.2,762800,24.1143316348929,24.307246287972,23.3040900919605,23.3040900919605,988520.037001883,0.0,1.0
2003-12-04,31.17,31.25,30.7,30.75,1953900,24.0525989459075,24.1143316348929,23.6899193981188,23.7285023287346,2532078.26468011,0.0,1.0
2003-12-05,30.41,31.01,30.41,31.0,607100,23.466138400547,23.9291335679369,23.466138400547,23.9214169818137,786746.87265842,0.0,1.0
2003-12-08,30.15,30.28,29.99,30.0,424000,23.2655071613446,23.3658227809458,23.142041783374,23.1497583694972,549465.778302044,0.0,1.0
2003-12-09,30.3,30.87,30.11,30.7,201300,23.3812559531921,23.8211013622126,23.234640816852,23.6899193981188,260866.653708022,0.0,1.0
2003-12-10,30.28,31.03,30.17,30.85,288200,23.3658227809458,23.9445667401832,23.280940333591,23.8056681899662,373481.220062851,0.0,1.0
2003-12-11,31.08,31.23,30.39,30.7,314900,23.9831496707991,24.0988984626465,23.4507052283006,23.6899193981188,408082.013177625,0.0,1.0
2003-12-12,30.95,31.33,30.8,31.33,160200,23.8828340511979,24.1760643238782,23.7670852593504,24.1760643238782,207604.758688649,0.0,1.0
2003-12-15,31.22,31.45,31.05,31.2,322400,24.0911818765234,24.2686633573562,23.9599999124296,24.075748704277,417801.33708627,0.0,1.0
2003-12-16,31.25,31.52,31.15,31.25,489200,24.1143316348929,24.3226794602183,24.0371657736612,24.1143316348929,633959.100814527,0.0,1.0
2003-12-17,31.93,32.14,31.35,31.35,351500,24.6390594912681,24.8011077998546,24.1914974961245,24.1914974961245,455512.313851813,0.0,1.0
2003-12-18,32.61,32.62,31.99,32.18,523000,25.1637873476434,25.1715039337666,24.6853590080071,24.8319741443473,677760.853896153,0.0,1.0
2003-12-19,35.15,35.48,33.42,33.5,934400,27.1238002229275,27.378447564992,25.7888308236198,25.8505635126052,1210898.16803167,0.0,1.0
2003-12-22,35.2,35.33,34.48,34.48,754800,27.1623831535433,27.2626987731445,26.6067889526754,26.6067889526754,978152.758165997,0.0,1.0
2003-12-23,34.68,35.1,34.4,35.1,563500,26.9202058146539,27.2462290684646,26.7028569787801,27.2462290684646,725929.814004702,0.20616,1.0
2003-12-24,34.87,34.92,34.6,34.66,169800,27.0676925247111,27.1065048168314,26.8581061472614,26.9046808978058,218745.132951195,0.0,1.0
2003-12-26,35.1,35.17,35.0,35.12,28900,27.2462290684646,27.300566277433,27.1686044842239,27.2617539853127,37230.47315836,0.0,1.0
2003-12-29,35.45,35.47,35.05,35.28,188100,27.5179151133068,27.5334400301549,27.2074167763443,27.3859533200977,242320.138445935,0.0,1.0
2003-12-30,35.39,35.43,34.96,35.2,176800,27.4713403627624,27.5023901964587,27.1375546505277,27.3238536527052,227762.89461585,0.0,1.0
2003-12-31,35.03,35.35,34.96,35.35,92000,27.1918918594961,27.4402905290662,27.1375546505277,27.4402905290662,118519.15330689,0.0,1.0
2004-01-02,35.4,35.4,34.86,34.98,191900,27.4791028211865,27.4791028211865,27.059930066287,27.1530795673758,247215.494778176,0.0,1.0
2004-01-05,36.81,37.2,35.43,35.43,348900,28.5736094589795,28.876345337518,27.5023901964587,27.5023901964587,449471.006399717,0.0,1.0
2004-01-06,36.7,37.0,36.55,36.75,430100,28.4882224163148,28.7210961690367,28.3717855399539,28.5270347084351,554077.041709712,0.0,1.0
2004-01-07,36.1,36.8,35.84,36.7,582400,28.022474910871,28.5658470005555,27.8206509918453,28.4882224163148,750277.770499269,0.0,1.0
2004-01-08,35.75,35.8,35.3,35.75,370000,27.7507888660287,27.7896011581491,27.4014782369459,27.7507888660287,476653.11656032,0.0,1.0
2004-01-09,33.1,35.9,32.12,35.85,823500,25.6937373836518,27.8672257423897,24.9330164580935,27.8284134502694,1060875.2472633,0.0,1.0
2004-01-12,33.31,34.02,33.16,33.2,726400,25.8567490105571,26.4078835586657,25.7403121341962,25.7713619678924,935786.010457881,0.0,1.0
2004-01-13,31.69,33.66,31.51,33.56,776700,24.5992307458588,26.1284350553994,24.4595064942256,26.0508104711587,1000585.06927675,0.0,1.0
2004-01-14,30.53,31.85,30.2,31.85,1876500,23.6987855686673,24.7234300806438,23.4426244406732,24.7234300806438,2417404.25196065,0.0,1.0
2004-01-15,32.42,32.55,30.54,30.58,956600,25.1658902108154,25.2668021703283,23.7065480270914,23.7375978607877,1232341.54405838,0.0,1.0
2004-01-16,32.76,33.1,32.05,32.6,472000,25.4298137972336,25.6937373836518,24.8786792491251,25.3056144624486,608054.786531002,0.0,1.0
2004-01-20,32.12,32.56,32.0,32.51,272400,24.9330164580935,25.2745646287523,24.8398669570047,25.235752336632,350919.753921705,0.0,1.0
2004-01-21,31.85,32.05,31.09,31.95,324600,24.7234300806438,24.8786792491251,24.1334832404149,24.8010546648844,418166.490906701,0.0,1.0
2004-01-22,31.34,31.6,30.95,31.0,391000,24.3275447010165,24.5293686200422,24.024808822478,24.0636211145983,503706.401554284,0.0,1.0
2004-01-23,31.64,31.97,31.47,31.5,578900,24.5604184537384,24.8165795817326,24.4284566605294,24.4517440358015,745768.889666944,0.0,1.0
2004-01-26,32.2,32.35,31.75,32.1,342700,24.995116125486,25.111553001847,24.6458054964031,24.9174915412454,441483.846068166,0.0,1.0
2004-01-27,31.11,32.44,30.9,31.9,572000,24.1490081572631,25.1814151276636,23.9859965303577,24.7622423727641,736879.953168924,0.0,1.0
2004-01-28,30.1,31.19,29.07,31.19,1288900,23.3649998564326,24.2111078246556,22.565466638754,24.2111078246556,1660427.5727962,0.0,1.0
2004-01-29,28.97,29.62,28.47,29.25,1367600,22.4878420545134,22.9924018520775,22.0997191333102,22.7051908903872,1761812.97894025,0.0,1.0
2004-01-30,29.47,29.57,28.8,28.97,585900,22.8759649757166,22.9535895599572,22.3558802613043,22.4878420545134,754786.651331596,0.0,1.0
2004-02-02,29.52,29.62,28.88,29.22,488400,22.9147772678369,22.9924018520775,22.4179799286968,22.681903515115,629182.113859621,0.0,1.0
2004-02-03,30.3,30.41,29.5,29.5,588900,23.5202490249139,23.6056360675786,22.8992523509888,22.8992523509888,758651.406330734,0.0,1.0
2004-02-04,29.7,30.18,29.39,30.05,669500,23.05450151947,23.4270995238251,22.813865308324,23.3261875643123,862484.490640903,0.0,1.0
2004-02-05,28.65,29.45,28.4,29.45,721500,22.2394433849433,22.8604400588684,22.0453819243417,22.8604400588684,929473.577292623,0.0,1.0
2004-02-06,28.48,28.51,27.25,27.5,991800,22.1074815917342,22.1307689670064,21.1526992055744,21.346760666176,1277688.00271493,0.0,1.0
2004-02-09,28.79,29.25,28.32,28.6,623200,22.3481178028802,22.7051908903872,21.9832822569492,22.200631092823,802838.438487543,0.0,1.0
2004-02-10,28.89,29.07,28.65,28.85,546200,22.4257423871208,22.565466638754,22.2394433849433,22.3946925534246,703643.060176343,0.0,1.0
2004-02-11,29.88,30.0,28.44,28.85,577100,23.1942257711032,23.287375272192,22.076431758038,22.3946925534246,743450.036667459,0.0,1.0
2004-02-12,29.57,30.0,29.52,29.95,460300,22.9535895599572,23.287375272192,22.9147772678369,23.2485629800716,592982.242034364,0.0,1.0
2004-02-13,28.75,29.65,28.54,29.64,694600,22.317067969184,23.0156892273497,22.1540563422786,23.0079267689256,894819.607467019,0.0,1.0
2004-02-17,29.03,29.28,28.45,28.65,575900,22.5344168050577,22.7284782656593,22.084194216462,22.2394433849433,741904.134667806,0.0,1.0
2004-02-18,28.91,29.59,28.9,29.28,452800,22.441267303969,22.9691144768053,22.4335048455449,22.7284782656593,583320.35453652,0.0,1.0
2004-02-19,28.45,29.14,28.34,28.5,877400,22.084194216462,22.6198038477224,21.9988071737973,22.1230065085824,1130312.01208115,0.0,1.0
2004-02-20,29.1,29.22,28.1,28.1,499000,22.5887540140262,22.681903515115,21.8125081716198,21.8125081716198,642837.581523241,0.0,1.0
2004-02-23,28.31,29.19,28.07,29.1,274400,21.9755197985251,22.6586161398428,21.7892207963476,22.5887540140262,353496.257254464,0.0,1.0
2004-02-24,28.11,28.28,28.0,28.07,434300,21.8202706300439,21.9522324232529,21.7348835873792,21.7892207963476,559487.698708503,0.0,1.0
2004-02-25,29.0,29.33,28.11,28.11,463000,22.5111294297856,22.7672905577797,21.8202706300439,21.8202706300439,596460.521533587,0.0,1.0
2004-02-26,29.06,29.23,28.75,29.15,329800,22.5577041803299,22.689665973539,22.317067969184,22.6275663061465,424865.399571874,0.0,1.0
2004-02-27,30.19,30.26,29.3,29.3,434600,23.4348619822492,23.4891991912176,22.7440031825075,22.7440031825075,559874.174208417,0.0,1.0
2004-03-01,31.85,31.91,30.87,31.1,800500,24.7234300806438,24.7700048311882,23.9627091550855,24.141245698839,1031245.45893658,0.0,1.0
2004-03-02,31.63,31.92,31.49,31.75,522400,24.5526559953144,24.7777672896122,24.4439815773775,24.6458054964031,672982.670516515,0.0,1.0
2004-03-03,31.9,31.99,31.34,31.9,335900,24.7622423727641,24.8321044985807,24.3275447010165,24.7622423727641,432723.734736787,0.0,1.0
2004-03-04,31.85,32.26,31.5,31.95,342800,24.7234300806438,25.0416908760304,24.4517440358015,24.8010546648844,441612.671234803,0.0,1.0
2004-03-05,32.49,32.95,31.9,31.95,330700,25.2202274197839,25.5773005072908,24.7622423727641,24.8010546648844,426024.826071615,0.0,1.0
2004-03-08,30.76,32.93,30.74,32.85,696300,23.8773221124208,25.5617755904427,23.8617971955727,25.4996759230502,897009.635299866,0.0,1.0
2004-03-09,30.06,31.45,29.7,31.0,447300,23.3339500227363,24.4129317436812,23.05450151947,24.0636211145983,576234.970371435,0.0,1.0
2004-03-10,29.03,31.08,29.0,30.15,519100,22.5344168050577,24.1257207819909,22.5111294297856,23.4038121485529,668731.440017465,0.0,1.0
2004-03-11,28.46,29.55,27.98,28.75,668500,22.0919566748861,22.9380646431091,21.719358670531,22.317067969184,861196.238974522,0.0,1.0
2004-03-12,29.01,29.35,27.98,29.0,464700,22.5188918882096,22.7828154746278,21.719358670531,22.5111294297856,598650.549366434,0.0,1.0
2004-03-15,28.4,29.56,28.1,29.55,411300,22.0453819243417,22.9458271015331,21.8125081716198,22.9380646431091,529857.910381782,0.0,1.0
2004-03-16,28.98,29.01,27.7,28.85,354900,22.4956045129374,22.5188918882096,21.5020098346572,22.3946925534246,457200.516397993,0.0,1.0
2004-03-17,30.34,30.58,29.55,29.55,400000,23.5512988586101,23.7375978607877,22.9380646431091,22.9380646431091,515300.666551697,0.0,1.0
2004-03-18,30.0,30.25,29.2,30.25,887000,23.287375272192,23.4814367327936,22.6663785982668,23.4814367327936,1142679.22807838,0.0,1.0
2004-03-19,29.45,30.07,29.44,30.0,208200,22.8604400588684,23.3417124811604,22.8526776004444,23.287375272192,268213.996940158,0.0,1.0
2004-03-22,28.35,29.23,28.19,29.2,203400,22.0065696322214,22.689665973539,21.8823702974364,22.6663785982668,262030.388941537,0.0,1.0
2004-03-23,29.25,29.28,28.75,28.75,528800,22.7051908903872,22.7284782656593,22.317067969184,22.317067969184,681227.481181341,0.0,1.0
2004-03-24,28.51,29.15,28.45,29.15,233700,22.2639184163544,22.7637047294539,22.2170634495013,22.7637047294539,299263.897549396,0.17153,1.0
2004-03-25,28.9,29.59,28.27,28.5,580200,22.5684757008994,23.1073078197098,22.0764985489421,22.2561092552122,742973.527420453,0.0,1.0
2004-03-26,31.53,31.53,29.0,29.0,1212900,24.6222850812927,24.6222850812927,22.6465673123212,22.6465673123212,1553175.78663955,0.0,1.0
2004-03-29,31.62,32.61,31.38,31.6,638700,24.6925675315723,25.4656744846481,24.50514766416,24.6769492092879,817885.542853228,0.0,1.0
2004-03-30,31.9,32.18,31.4,31.7,337200,24.9112240435533,25.1298805555343,24.5207659864443,24.7550408207097,431800.540238154,0.0,1.0
2004-03-31,32.1,32.2,31.65,31.9,287600,25.0674072663969,25.1454988778187,24.7159950149988,24.9112240435533,368285.395529339,0.0,1.0
2004-04-01,32.42,32.52,32.1,32.5,242600,25.3173004229467,25.3953920343685,25.0674072663969,25.3797737120841,310660.768273357,0.0,1.0
2004-04-02,32.45,32.95,32.36,32.61,600900,25.3407279063732,25.7311859634822,25.2704454560936,25.4656744846481,769480.855958204,0.0,1.0
2004-04-05,32.34,32.5,31.68,31.85,340500,25.2548271338092,25.3797737120841,24.7394224984254,24.8721782378424,436026.346236926,0.0,1.0
2004-04-06,32.57,32.63,31.95,32.05,313800,25.4344378400794,25.4812928069324,24.9502698492642,25.028361460686,401835.734065042,0.0,1.0
2004-04-07,32.21,32.5,32.09,32.5,191100,25.1533080389609,25.3797737120841,25.0595981052547,25.3797737120841,244712.583747067,0.0,1.0
2004-04-08,31.34,32.21,31.3,32.21,171500,24.4739110195912,25.1533080389609,24.4426743750225,25.1533080389609,219613.857208907,0.0,1.0
2004-04-12,31.39,31.88,31.0,31.55,177500,24.5129568253021,24.895605721269,24.2083995407571,24.637903403577,227297.140843038,0.0,1.0
2004-04-13,30.83,31.5,30.67,31.5,387700,24.0756438013401,24.5988575978661,23.9506972230652,24.5988575978661,496468.177492088,0.0,1.0
2004-04-14,30.36,30.72,30.05,30.56,247000,23.7086132276576,23.9897430287761,23.4665292322501,23.8647964505012,316295.17627172,0.0,1.0
2004-04-15,29.53,30.05,29.05,30.0,342600,23.0604528528567,23.4665292322501,22.6856131180321,23.4274834265392,438715.495508872,0.0,1.0
2004-04-16,29.38,29.6,28.85,29.54,385000,22.943315435724,23.115116980852,22.5294298951885,23.0682620139989,493010.69985673,0.0,1.0
2004-04-19,29.19,29.64,28.94,29.13,291200,22.7949413740226,23.1463536254207,22.5997123454681,22.7480864071695,372895.365709817,0.0,1.0
2004-04-20,28.66,29.4,28.6,29.18,391400,22.3810558334871,22.9589337580084,22.334200866634,22.7871322128804,501206.202399802,0.0,1.0
2004-04-21,27.79,28.75,27.79,28.7,450900,21.7016588141174,22.4513382837667,21.7016588141174,22.4122924780558,577398.765104934,0.0,1.0
2004-04-22,29.03,29.11,27.6,27.77,470300,22.6699947957477,22.7324680848852,21.553284752416,21.6860404918331,602241.382188624,0.0,1.0
2004-04-23,28.56,29.0,28.55,29.0,147700,22.3029642220653,22.6465673123212,22.2951550609231,22.6465673123212,189136.832126854,0.0,1.0
2004-04-26,29.35,29.35,28.7,28.7,270200,22.9198879522975,22.9198879522975,22.4122924780558,22.4122924780558,346003.872990359,0.0,1.0
2004-04-27,28.28,29.6,28.2,29.35,410400,22.0843077100843,23.115116980852,22.0218344209468,22.9198879522975,525536.600574549,0.0,1.0
2004-04-28,27.79,28.4,27.57,28.15,502100,21.7016588141174,22.1780176437904,21.5298572689895,21.9827886152359,642962.785449518,0.0,1.0
2004-04-29,26.37,27.85,25.57,27.79,812100,20.5927579319279,21.7485137809705,19.9680250405535,21.7016588141174,1039932.43987961,0.0,1.0
2004-04-30,25.8,26.87,25.6,26.87,818900,20.1476357468237,20.9832159890369,19.9914525239801,20.9832159890369,1048640.16133162,0.0,1.0
2004-05-03,26.04,26.19,24.7,25.6,644100,20.335055614236,20.4521930313687,19.2886280211839,19.9914525239801,824800.498123946,0.0,1.0
2004-05-04,26.7,27.75,26.641,27.1,1176800,20.8504602496199,21.6704221695487,20.804386198881,21.162826695307,1506948.03010753,0.0,1.0
2004-05-05,26.6,27.07,26.33,26.69,633000,20.7723686381981,21.1393992118805,20.5615212873592,20.8426510884777,810586.423400803,0.0,1.0
2004-05-06,25.49,26.26,25.18,26.0,675200,19.9055517514161,20.5068571593639,19.6634677560085,20.3038189696673,864625.518294192,0.0,1.0
2004-05-07,25.2,25.58,24.97,25.25,519600,19.6790860782929,19.9758342016957,19.4994753720228,19.7181318840038,665372.362715731,0.0,1.0
2004-05-10,23.85,24.74,23.7,24.3,884400,18.6248493240986,19.3198646657526,18.5077119069659,18.9762615754967,1132516.00767089,0.0,1.0
2004-05-11,24.98,25.55,24.7,24.7,670500,19.5072845331649,19.9524067182692,19.2886280211839,19.2886280211839,858606.946114124,0.0,1.0
2004-05-12,25.3,25.51,24.53,24.9,826100,19.7571776897147,19.9211700737005,19.1558722817669,19.4448112440275,1057860.10169258,0.0,1.0
2004-05-13,25.24,25.97,24.8,24.8,777400,19.7103227228616,20.2803914862407,19.3667196326057,19.3667196326057,995497.449528887,0.0,1.0
2004-05-14,26.0,26.55,25.72,26.0,1169100,20.3038189696673,20.7333228324872,20.0851624576862,20.3038189696673,1497087.81611039,0.0,1.0
2004-05-17,24.15,25.04,24.07,24.8,770000,18.859124158364,19.554139500018,18.7966508692266,19.3667196326057,986021.39971346,0.0,1.0
2004-05-18,24.4,24.84,23.97,24.75,857600,19.0543531869185,19.3979562771744,18.7185592578048,19.3276738268948,1098197.34077177,0.0,1.0
2004-05-19,24.0,24.76,23.62,24.6,653500,18.7419867412313,19.335482988037,18.4452386178285,19.2105364097621,836837.642484086,0.0,1.0
2004-05-20,23.4,23.87,23.27,23.75,619300,18.2734370727005,18.640467646383,18.1719179778522,18.5467577126768,793042.925769541,0.0,1.0
2004-05-21,23.28,23.9,23.2,23.65,428700,18.1797271389944,18.6638951298095,18.117253849857,18.468666101255,548970.615658649,0.0,1.0
2004-05-24,23.63,23.71,23.24,23.29,335800,18.4530477789707,18.5155210681081,18.1484904944257,18.1875363001366,430007.774056856,0.0,1.0
2004-05-25,24.59,24.64,23.88,23.88,345400,19.2027272486199,19.2417730543308,18.6482768075252,18.6482768075252,442301.027871466,0.0,1.0
2004-05-26,24.61,25.04,24.45,24.6,316800,19.2183455709043,19.554139500018,19.0933989926294,19.2105364097621,405677.375882109,0.0,1.0
2004-05-27,25.45,25.78,24.84,24.87,647100,19.8743151068474,20.1320174245393,19.3979562771744,19.421383760601,828642.139941011,0.0,1.0
2004-05-28,25.46,25.68,25.33,25.52,547100,19.8821242679896,20.0539258131175,19.7806051731412,19.9289792348427,700587.412705497,0.0,1.0
2004-06-01,26.55,26.6,25.24,25.3,711200,20.7333228324872,20.7723686381981,19.7103227228616,19.7571776897147,910725.220098975,0.0,1.0
2004-06-02,27.25,27.4,26.6,26.6,634400,21.2799641124397,21.3971015295724,20.7723686381981,20.7723686381981,812379.189582103,0.0,1.0
2004-06-03,26.14,27.3,25.92,27.25,522800,20.4131472256578,21.3190099181506,20.2413456805298,21.2799641124397,669470.113987267,0.0,1.0
2004-06-04,26.15,26.75,26.15,26.5,267800,20.4209563868,20.8895060553308,20.4209563868,20.6942770267763,342930.559536706,0.0,1.0
2004-06-07,27.39,27.67,27.08,27.4,786900,21.3892923684303,21.6079488804113,21.1472083730227,21.3971015295724,1007662.64861626,0.0,1.0
2004-06-08,27.72,27.87,27.1,27.2,485400,21.6469946861222,21.7641321032549,21.162826695307,21.2409183067288,621577.646001185,0.0,1.0
2004-06-09,26.98,27.76,26.79,27.72,369100,21.0691167616009,21.6782313306909,20.9207426998995,21.6469946861222,472649.998226282,0.0,1.0
2004-06-10,27.0,27.3,26.91,27.2,119400,21.0847350838852,21.3190099181506,21.0144526336056,21.2409183067288,152897.344319204,0.0,1.0
2004-06-14,25.98,26.76,25.78,26.6,648500,20.2882006473829,20.8973152164729,20.1320174245393,20.7723686381981,830434.90612231,0.0,1.0
2004-06-15,25.96,26.57,25.87,26.45,484300,20.2725823250986,20.7489411547715,20.2022998748189,20.6552312210654,620169.044001593,0.0,1.0
2004-06-16,26.8,26.81,26.06,26.2,540100,20.9285518610417,20.9363610221838,20.3506739365204,20.4600021925109,691623.58179901,0.0,1.0
2004-06-17,26.73,26.92,26.36,26.7,465200,20.8738877330464,21.0222617947478,20.5849487707857,20.8504602496199,595710.591099611,0.0,1.0
2004-06-18,27.25,27.46,26.18,26.18,466500,21.2799641124397,21.4439564964255,20.4443838702265,20.4443838702265,597375.302553674,0.0,1.0
2004-06-21,26.9,27.55,26.9,27.15,527900,21.0066434724635,21.5142389467051,21.0066434724635,21.2018725010179,676000.905076277,0.0,1.0
2004-06-22,26.81,27.0,26.69,27.0,419300,20.9363610221838,21.0847350838852,20.8426510884777,21.0847350838852,536933.471298511,0.0,1.0
2004-06-23,27.48,27.58,26.81,26.81,426400,21.4595748187099,21.5376664301317,20.9363610221838,20.9363610221838,546025.356932232,0.0,1.0
2004-06-24,27.75,27.97,27.6,27.7,345000,21.6704221695487,21.8422237146767,21.553284752416,21.6313763638378,441788.808962524,0.0,1.0
2004-06-25,27.9,28.25,27.7,27.85,441500,21.7875595866814,22.0608802266577,21.6313763638378,21.7485137809705,565361.620744795,0.0,1.0
2004-06-28,27.8,28.28,27.76,27.9,562300,21.9114050732353,22.2897314917659,21.879877871691,21.9902230770958,713415.682278375,0.25859,1.0
2004-06-29,27.3,27.61,27.07,27.6,650400,21.5173150539325,21.7616508659002,21.3360336450532,21.7537690655141,825192.174557807,0.0,1.0
2004-06-30,28.59,28.69,27.39,27.75,535100,22.5340673037337,22.6128853075942,21.588251257407,21.871996071305,678905.800439549,0.0,1.0
2004-07-01,28.95,29.716,28.8,28.85,1093200,22.8178121176317,23.4215580272036,22.6995851118408,22.7389941137711,1386992.7509634,0.0,1.0
2004-07-02,29.12,29.51,28.67,29.3,306400,22.9518027241946,23.2591929392508,22.5971217068221,23.0936751311436,388743.668949128,0.0,1.0
2004-07-06,28.26,28.8,28.15,28.7,381700,22.2739678909938,22.6995851118408,22.1872680867472,22.6207671079803,484280.216833819,0.0,1.0
2004-07-07,28.04,28.69,27.82,28.4,211800,22.1005682825006,22.6128853075942,21.9271686740074,22.3843130963986,268720.32990674,0.0,1.0
2004-07-08,28.45,29.02,27.6,27.9,617400,22.4237220983289,22.8729847203341,21.7537690655141,21.9902230770958,783323.567915115,0.0,1.0
2004-07-09,29.01,29.35,28.79,29.35,364400,22.865102919948,23.1330841330739,22.6917033114548,23.1330841330739,462330.916987801,0.0,1.0
2004-07-12,29.2,29.2,28.62,29.1,451100,23.0148571272831,23.0148571272831,22.5577127048918,22.9360391234225,572331.165349058,0.0,1.0
2004-07-13,29.29,29.33,28.95,29.2,242100,23.0857933307576,23.1173205323018,22.8178121176317,23.0148571272831,307163.323278667,0.0,1.0
2004-07-14,29.62,30.2,29.3,29.33,607200,23.3458927434974,23.8030371658887,23.0936751311436,23.1173205323018,770382.362225556,0.0,1.0
2004-07-15,29.2,29.91,29.15,29.9,473900,23.0148571272831,23.574464954693,22.9754481253528,23.566583154307,601258.566302191,0.0,1.0
2004-07-16,28.9,29.8,28.9,29.75,311600,22.7784031157014,23.4877651504464,22.7784031157014,23.4483561485161,395341.146359491,0.0,1.0
2004-07-19,28.5,29.36,28.4,29.35,461100,22.4631311002592,23.14096593346,22.3843130963986,23.1330841330739,585018.621907449,0.0,1.0
2004-07-20,28.27,28.49,28.15,28.49,602600,22.2818496913799,22.4552492998731,22.1872680867472,22.4552492998731,764546.132208695,0.0,1.0
2004-07-21,27.75,29.02,27.65,28.35,622100,21.871996071305,22.8729847203341,21.7931780674444,22.3449040944683,789286.672497559,0.0,1.0
2004-07-22,27.45,27.7,27.1,27.5,442500,21.6355420597233,21.8325870693747,21.3596790462113,21.6749510616536,561419.952708841,0.0,1.0
2004-07-23,27.83,28.01,27.4,27.45,400300,21.9350504743934,22.0769228813424,21.596133057793,21.6355420597233,507878.886032428,0.0,1.0
2004-07-26,27.52,28.01,27.26,28.0,526100,21.6907146624257,22.0769228813424,21.4857878523882,22.0690410809564,667487.089536997,0.0,1.0
2004-07-27,27.75,27.75,27.16,27.27,422400,21.871996071305,21.871996071305,21.4069698485277,21.4936696527743,535918.165026473,0.0,1.0
2004-07-28,28.14,28.19,27.36,27.38,809300,22.1793862863612,22.2187952882914,21.5646058562488,21.5803694570209,1026795.85927065,0.0,1.0
2004-07-29,28.45,28.9,28.13,28.13,265100,22.4237220983289,22.7784031157014,22.1715044859751,22.1715044859751,336344.473362969,0.0,1.0
2004-07-30,28.6,28.87,28.45,28.65,107500,22.5419491041197,22.7547577145432,22.4237220983289,22.58135810605,136390.158002713,0.0,1.0
2004-08-02,27.74,28.0,27.43,28.0,666300,21.8641142709189,22.0690410809564,21.6197784589512,22.0690410809564,845365.230485652,0.0,1.0
2004-08-03,28.97,29.15,28.7,28.9,709000,22.8335757184038,22.9754481253528,22.6207671079803,22.7784031157014,899540.669989985,0.0,1.0
2004-08-04,28.71,29.0,28.31,28.4,343500,22.6286489083663,22.857221119562,22.3133768929241,22.3843130963986,435814.132780762,0.0,1.0
2004-08-05,28.6,29.03,28.4,28.4,516500,22.5419491041197,22.8808665207201,22.3843130963986,22.3843130963986,655307.131240942,0.0,1.0
2004-08-06,28.51,28.83,28.22,28.35,506400,22.4710129006452,22.723230512999,22.2424406894496,22.3449040944683,642492.800116966,0.0,1.0
2004-08-09,28.29,28.8,27.95,28.26,229700,22.297613292152,22.6995851118408,22.0296320790261,22.2739678909938,291430.877146262,0.0,1.0
2004-08-10,28.72,28.8,28.2,28.2,372300,22.6365307087524,22.6995851118408,22.2266770886775,22.2266770886775,472354.00766893,0.0,1.0
2004-08-11,28.1,28.56,28.05,28.15,311700,22.1478590848169,22.5104219025755,22.1084500828867,22.1872680867472,395468.020925076,0.0,1.0
2004-08-12,28.15,28.57,27.94,28.29,223700,22.1872680867472,22.5183037029616,22.02175027864,22.297613292152,283818.403211227,0.0,1.0
2004-08-13,28.16,28.85,28.15,28.15,377900,22.1951498871333,22.7389941137711,22.1872680867472,22.1872680867472,479458.983341629,0.0,1.0
2004-08-16,28.29,28.77,28.19,28.65,208400,22.297613292152,22.6759397106827,22.2187952882914,22.58135810605,264406.594676887,0.0,1.0
2004-08-17,28.14,28.75,28.105,28.37,244500,22.1793862863612,22.6601761099106,22.15179998501,22.3606676952404,310208.312852681,0.0,1.0
2004-08-18,27.94,28.14,27.83,27.9,489100,22.02175027864,22.1793862863612,21.9350504743934,21.9902230770958,620543.500270949,0.0,1.0
2004-08-19,27.08,28.06,27.0,27.93,757800,21.3439154454392,22.1163318832727,21.2808610423508,22.013868478254,961455.457994939,0.0,1.0
2004-08-20,27.34,27.59,26.9,27.15,429700,21.5488422554767,21.7458872651281,21.2020430384902,21.3990880481416,545180.008314099,0.0,1.0
2004-08-23,27.28,27.69,27.28,27.41,356900,21.5015514531604,21.8247052689886,21.5015514531604,21.6040148581791,452815.324569006,0.0,1.0
2004-08-24,27.66,27.74,27.42,27.6,183000,21.8010598678305,21.8641142709189,21.6118966585651,21.7537690655141,232180.455018571,0.0,1.0
2004-08-25,27.68,28.0,27.41,27.64,243600,21.8168234686026,22.0690410809564,21.6040148581791,21.7852962670584,309066.441762426,0.0,1.0
2004-08-26,27.41,27.69,27.36,27.65,199000,21.6040148581791,21.8247052689886,21.5646058562488,21.7931780674444,252480.385511998,0.0,1.0
2004-08-27,27.15,27.77,27.02,27.5,257200,21.3990880481416,21.8877596720771,21.2966246431229,21.6749510616536,326321.38268184,0.0,1.0
2004-08-30,26.81,27.16,26.67,27.1,354300,21.1311068350157,21.4069698485277,21.0207616296109,21.3596790462113,449516.585863825,0.0,1.0
2004-08-31,26.55,26.91,26.37,26.91,379000,20.9261800249783,21.2099248388763,20.7843076180293,21.2099248388763,480854.603563052,0.0,1.0
2004-09-01,27.69,27.72,26.53,26.55,545800,21.8247052689886,21.8483506701468,20.9104164242062,20.9261800249783,692481.378957031,0.0,1.0
2004-09-02,27.92,28.04,27.55,27.6,328900,22.0059866778679,22.1005682825006,21.7143600635839,21.7537690655141,417290.44620551,0.0,1.0
2004-09-03,27.68,28.14,27.63,27.92,174500,21.8168234686026,22.1793862863612,21.7774144666723,22.0059866778679,221396.116943938,0.0,1.0
2004-09-07,28.0,28.11,27.52,27.55,199300,22.0690410809564,22.155740885203,21.6907146624257,21.7143600635839,252861.00920875,0.0,1.0
2004-09-08,27.72,28.23,27.63,28.1,295200,21.8483506701468,22.2503224898357,21.7774144666723,22.1478590848169,374533.717603729,0.0,1.0
2004-09-09,27.51,27.83,27.37,27.8,417700,21.6828328620396,21.9350504743934,21.5724876566349,21.9114050732353,529955.06044403,0.0,1.0
2004-09-10,27.18,27.45,27.16,27.45,826800,21.4227334492998,21.6355420597233,21.4069698485277,21.6355420597233,1048998.90824784,0.0,1.0
2004-09-13,28.15,28.2,26.66,26.7,1258900,22.1872680867472,22.2266770886775,21.0128798292249,21.0444070307691,1597223.90613596,0.0,1.0
2004-09-14,28.77,28.8,27.85,28.05,473800,22.6759397106827,22.6995851118408,21.9508140751655,22.1084500828867,601131.691736607,0.0,1.0
2004-09-15,27.9,28.27,27.9,28.0,1067700,21.9902230770958,22.2818496913799,21.9902230770958,22.0690410809564,1354639.7367395,0.0,1.0
2004-09-16,27.75,27.88,27.5,27.7,839000,21.871996071305,21.9744594763237,21.6749510616536,21.8325870693747,1064477.60524908,0.0,1.0
2004-09-17,27.92,27.95,27.62,27.73,603200,22.0059866778679,22.0296320790261,21.7695326662862,21.8562324705329,765307.3796022,0.0,1.0
2004-09-20,27.85,28.04,27.75,28.0,337200,21.9508140751655,22.1005682825006,21.871996071305,22.0690410809564,427821.035148975,0.0,1.0
2004-09-21,27.96,28.09,27.81,27.89,439600,22.0375138794121,22.1399772844309,21.9192868736213,21.9823412767098,557740.590306909,0.0,1.0
2004-09-22,27.01,27.94,27.0,27.94,1009800,21.2887428427368,22.02175027864,21.2808610423508,22.02175027864,1281179.36326642,0.0,1.0
2004-09-23,26.29,26.95,26.29,26.95,715000,20.7212532149408,21.2414520404205,20.7212532149408,21.2414520404205,907153.143925021,0.0,1.0
2004-09-24,26.08,26.24,25.95,25.98,483300,20.7691982066892,20.8966166005953,20.6656707616405,20.6895617104979,606882.551486289,0.27083,1.0
2004-09-27,25.49,25.94,25.4,25.9,653100,20.2993428791606,20.6577071120214,20.2276700325884,20.6258525135449,820101.374665207,0.0,1.0
2004-09-28,25.33,25.58,25.03,25.45,742800,20.1719244852545,20.3710157257327,19.9330149966806,20.2674882806841,932738.173482341,0.0,1.0
2004-09-29,26.09,26.41,25.75,25.75,1108400,20.7771618563083,21.0319986441205,20.5063977692579,20.5063977692579,1391824.16732341,0.0,1.0
2004-09-30,26.4,26.41,26.0,26.33,528300,21.0240349945013,21.0319986441205,20.7054890097362,20.9682894471674,663389.306745721,0.0,1.0
2004-10-01,27.24,27.27,26.65,26.95,780500,21.6929815625082,21.7168725113656,21.2231262349796,21.4620357235534,980078.27733302,0.0,1.0
2004-10-04,27.7,27.89,27.54,27.75,799900,22.0593094449881,22.2106187877516,21.9318910510821,22.0991276930838,1004438.9673782,0.0,1.0
2004-10-05,26.95,27.6,26.83,27.6,326400,21.4620357235534,21.9796729487969,21.3664719281239,21.9796729487969,409862.331481741,0.0,1.0
2004-10-06,26.51,27.1,26.46,27.1,326600,21.1116351403118,21.5814904678404,21.0718168922161,21.5814904678404,410113.472616225,0.0,1.0
2004-10-07,26.04,26.5,25.72,26.5,890100,20.7373436082127,21.1036714906926,20.4825068204005,21.1036714906926,1117703.61903154,0.0,1.0
2004-10-08,26.05,26.26,26.03,26.15,327200,20.7453072578318,20.9125438998335,20.7293799585936,20.8249437540231,410866.896019685,0.0,1.0
2004-10-11,25.89,26.12,25.71,26.1,276300,20.6178888639257,20.8010528051657,20.4745431707814,20.7851255059275,346951.477292907,0.0,1.0
2004-10-12,25.45,25.85,25.41,25.85,257000,20.2674882806841,20.5860342654492,20.2356336822075,20.5860342654492,322716.357814972,0.0,1.0
2004-10-13,25.63,26.07,25.49,25.7,512100,20.4108339738284,20.7612345570701,20.2993428791606,20.4665795211623,643046.874852324,0.0,1.0
2004-10-14,25.7,25.78,25.49,25.55,321300,20.4665795211623,20.5302887181153,20.2993428791606,20.3471247768754,403458.232552337,0.0,1.0
2004-10-15,25.38,26.05,25.17,26.0,541500,20.2117427333501,20.7453072578318,20.0445060913484,20.7054890097362,679964.621621821,0.0,1.0
2004-10-18,25.31,25.56,25.27,25.38,229700,20.1559971860162,20.3550884264945,20.1241425875397,20.2117427333501,288435.592957585,0.0,1.0
2004-10-19,25.15,25.61,25.11,25.31,185500,20.0285787921102,20.3949066745901,19.9967241936337,20.1559971860162,232933.402236099,0.0,1.0
2004-10-20,24.4,24.52,24.1,24.3,830900,19.4313050706755,19.526868866105,19.1923955821016,19.3516685744842,1043365.84322358,0.0,1.0
2004-10-21,24.2,24.3,23.82,23.85,683300,19.2720320782929,19.3516685744842,18.969413392766,18.9933043416234,858023.685972649,0.0,1.0
2004-10-22,24.18,24.65,24.03,24.24,251700,19.2561047790546,19.6303963111537,19.1366500347677,19.3038866767694,316061.117751085,0.0,1.0
2004-10-25,25.11,25.31,23.84,23.85,513000,19.9967241936337,20.1559971860162,18.9853406920042,18.9933043416234,644177.009957512,0.0,1.0
2004-10-26,25.54,25.54,24.91,25.5,400800,20.3391611272562,20.3391611272562,19.8374512012511,20.3073065287797,503286.833510666,0.0,1.0
2004-10-27,25.6,25.75,25.4,25.65,373000,20.386943024971,20.5063977692579,20.2276700325884,20.4267612730666,468378.215817061,0.0,1.0
2004-10-28,26.25,26.5,25.6,25.61,406900,20.9045802502144,21.1036714906926,20.386943024971,20.3949066745901,510946.638112499,0.0,1.0
2004-10-29,26.54,26.77,26.1,26.5,560800,21.1355260891691,21.3186900304091,20.7851255059275,21.1036714906926,704199.741099755,0.0,1.0
2004-11-01,26.77,27.0,26.4,26.45,206800,21.3186900304091,21.5018539716491,21.0240349945013,21.063853242597,259679.933058897,0.0,1.0
2004-11-02,26.87,27.59,26.82,26.9,513400,21.3983265266004,21.9717092991777,21.3585082785048,21.4222174754578,644679.292226487,0.0,1.0
2004-11-03,27.6,28.12,27.41,27.46,454700,21.9796729487969,22.3937827289916,21.8283636060334,21.868181854129,570969.369254738,0.0,1.0
2004-11-04,27.68,28.05,27.25,27.55,700600,22.0433821457499,22.3380371816577,21.7009452121273,21.9398547007012,879747.394105719,0.0,1.0
2004-11-05,27.76,28.14,27.03,27.8,549700,22.1070913427029,22.4097100282298,21.5257449205065,22.1389459411794,690261.408135761,0.0,1.0
2004-11-08,27.95,28.06,27.51,27.51,643900,22.2584006854664,22.3460008312768,21.9080001022247,21.9080001022247,808548.882478835,0.0,1.0
2004-11-09,28.3,28.39,27.94,27.95,223100,22.5371284221359,22.6088012687081,22.2504370358473,22.2584006854664,280147.935519535,0.0,1.0
2004-11-10,28.4,28.69,28.22,28.47,373100,22.6167649183272,22.8477107572819,22.4734192251829,22.6725104656611,468503.786384305,0.0,1.0
2004-11-11,28.65,28.8,27.98,28.0,210300,22.8158561588054,22.9353109030924,22.2822916343238,22.298218933562,264074.902912408,0.0,1.0
2004-11-12,28.8,28.96,28.54,28.65,333300,22.9353109030924,23.0627292969984,22.728256012995,22.8158561588054,418526.700621518,0.0,1.0
2004-11-15,29.49,29.64,28.78,28.85,277900,23.4848027268123,23.6042574710992,22.9193836038541,22.975129151188,348960.606368797,0.0,1.0
2004-11-16,28.95,29.5,28.67,29.49,544700,23.0547656473793,23.4927663764314,22.8317834580437,23.4848027268123,683982.879773602,0.0,1.0
2004-11-17,28.95,29.3,28.95,29.2,830000,23.0547656473793,23.3334933840488,23.0547656473793,23.2538568878575,1042235.70811839,0.0,1.0
2004-11-18,28.3,28.95,28.13,28.95,589400,22.5371284221359,23.0547656473793,22.4017463786107,23.0547656473793,740112.923331303,0.0,1.0
2004-11-19,27.45,28.55,27.42,28.35,659000,21.8602182045099,22.7362196626141,21.8363272556525,22.5769466702316,827510.038132557,0.0,1.0
2004-11-22,26.87,27.1,26.45,26.96,1055800,21.3983265266004,21.5814904678404,21.063853242597,21.4699993731726,1325774.0489535,0.0,1.0
2004-11-23,26.59,26.69,26.39,26.62,769200,21.1753443372648,21.2549808334561,21.0160713448822,21.1992352861222,965888.803234541,0.0,1.0
2004-11-24,27.6,27.71,26.7,26.7,1228600,21.9796729487969,22.0672730946073,21.2629444830752,21.2629444830752,1542759.98914971,0.0,1.0
2004-11-26,28.29,28.29,27.6,27.7,280400,22.5291647725168,22.5291647725168,21.9796729487969,22.0593094449881,352099.870549876,0.0,1.0
2004-11-29,27.99,28.66,27.99,28.5,792200,22.2902552839429,22.8238198084246,22.2902552839429,22.6964014145185,994770.033700472,0.0,1.0
2004-11-30,27.97,28.45,27.94,28.4,675900,22.2743279847046,22.6565831664228,22.2504370358473,22.6167649183272,848731.463996655,0.0,1.0
2004-12-01,27.84,27.99,27.75,27.95,738200,22.170800539656,22.2902552839429,22.0991276930838,22.2584006854664,926961.927389153,0.0,1.0
2004-12-02,27.65,28.0,27.57,27.85,558100,22.0194911968925,22.298218933562,21.9557819999395,22.1787641892751,700809.335784188,0.0,1.0
2004-12-03,27.78,27.88,27.66,27.75,1920300,22.1230186419412,22.2026551381325,22.0274548465116,22.0991276930838,2411331.60277078,0.0,1.0
2004-12-06,28.25,28.25,27.53,27.75,1318200,22.4973101740403,22.4973101740403,21.923927401463,22.0991276930838,1655271.2173996,0.0,1.0
2004-12-07,27.99,28.02,27.75,28.0,982800,22.2902552839429,22.3141462328003,22.0991276930838,22.298218933562,1234107.53486597,0.0,1.0
2004-12-08,27.72,28.0,27.56,27.99,832900,22.0752367442264,22.298218933562,21.9478183503203,22.2902552839429,1045877.25456845,0.0,1.0
2004-12-09,28.72,28.74,27.5,27.5,987800,22.8716017061393,22.8875290053776,21.9000364526056,21.9000364526056,1240386.06322813,0.0,1.0
2004-12-10,29.46,29.6,28.59,28.75,843700,23.4609117779549,23.5724028726227,22.7680742610907,22.8954926549967,1059438.87583071,0.0,1.0
2004-12-13,29.26,29.63,29.15,29.47,577200,23.3016387855723,23.5962938214801,23.2140386397619,23.468875427574,724793.314127636,0.0,1.0
2004-12-14,29.5,29.53,29.25,29.32,633500,23.4927663764314,23.5166573252888,23.2936751359532,23.3494206832871,795489.543485546,0.0,1.0
2004-12-15,29.32,29.9,28.81,29.9,531200,23.3494206832871,23.8113123611966,22.9432745527115,23.8113123611966,667030.853195772,0.0,1.0
2004-12-16,29.32,29.9,29.21,29.4,422300,23.3494206832871,23.8113123611966,23.2618205374767,23.4131298802401,530284.505467949,0.0,1.0
2004-12-17,29.87,29.87,29.31,29.32,414000,23.7874214123392,23.7874214123392,23.341457033668,23.3494206832871,519862.148386765,0.0,1.0
2004-12-20,30.62,30.8,30.3,30.3,651100,24.3846951337739,24.5280408269182,24.1298583459618,24.1298583459618,817589.963320345,0.0,1.0
2004-12-21,30.87,31.32,30.39,30.45,926300,24.8191042568478,25.1808987795424,24.4331900993069,24.4814293689995,1152131.87003356,0.29549,1.0
2004-12-22,31.37,31.37,30.466,30.67,855600,25.2210981709529,25.2210981709529,24.4942931742509,24.6583066912058,1064195.21537376,0.0,1.0
2004-12-23,32.78,32.91,31.49,31.5,1179000,26.3547210087292,26.4592394263965,25.3175767103381,25.3256165886202,1466440.11094631,0.0,1.0
2004-12-27,33.5,33.69,32.8,33.0,1124000,26.9335922450405,27.0863499324004,26.3708007652934,26.5315983309354,1398031.11510064,0.0,1.0
2004-12-28,33.18,33.69,33.03,33.4,1039800,26.6763161400133,27.0863499324004,26.5557179657817,26.8531934622195,1293303.16146054,0.0,1.0
2004-12-29,33.15,33.23,32.68,32.85,605500,26.652196505167,26.7165155314238,26.2743222259082,26.4110001567039,753120.854264624,0.0,1.0
2004-12-30,33.66,33.66,33.04,33.15,320000,27.0622302975541,27.0622302975541,26.5637578440638,26.652196505167,398015.975829365,0.0,1.0
2004-12-31,33.44,33.87,33.35,33.66,362200,26.8853529753479,27.2310677414783,26.812994070809,27.0622302975541,450504.332641862,0.0,1.0
2005-01-03,33.31,33.64,33.1,33.4,426600,26.7808345576806,27.0461505409899,26.6119971137565,26.8531934622195,530605.047777521,0.0,1.0
2005-01-04,31.85,33.7,31.61,33.15,669700,25.6070123284937,27.0943898106826,25.4140552497233,26.652196505167,832972.809415393,0.0,1.0
2005-01-05,30.91,32.0,30.75,32.0,657700,24.8512637699762,25.7276105027253,24.7226257174626,25.7276105027253,818047.21032179,0.0,1.0
2005-01-06,30.39,31.0,30.0,31.0,1160200,24.4331900993069,24.9236226745151,24.1196348463049,24.9236226745151,1443056.67236634,0.0,1.0
2005-01-07,30.4,30.54,30.01,30.5,915300,24.441229977589,24.5537882735384,24.127674724587,24.52162876041,1138450.07086443,0.0,1.0
2005-01-10,30.05,30.23,29.85,30.15,772300,24.1598342377154,24.3045520467933,23.9990366720734,24.2402330205365,960586.681665683,0.0,1.0
2005-01-11,30.4,30.5,29.88,30.02,520900,24.441229977589,24.52162876041,24.0231563069197,24.1357146028691,647895.380654737,0.0,1.0
2005-01-12,30.02,30.4,29.9,30.39,614400,24.1357146028691,24.441229977589,24.0392360634839,24.4331900993069,764190.673592381,0.0,1.0
2005-01-13,29.79,30.25,29.75,30.25,244300,23.9507974023808,24.3206318033575,23.9186378892524,24.3206318033575,303860.32154723,0.0,1.0
2005-01-14,30.32,30.37,29.74,29.8,726200,24.3769109513322,24.4171103427427,23.9105980109703,23.9588372806629,903247.505147763,0.0,1.0
2005-01-18,30.51,30.59,29.9,30.0,680300,24.5296686386921,24.5939876649489,24.0392360634839,24.1196348463049,846157.08861474,0.0,1.0
2005-01-19,31.34,32.98,31.34,32.98,632500,25.1969785361066,26.5155185743712,25.1969785361066,26.5155185743712,786703.452225227,0.0,1.0
2005-01-20,30.79,31.11,30.57,31.05,501300,24.754785230591,25.0120613356182,24.5779079083847,24.9638220659256,623516.902135188,0.0,1.0
2005-01-21,31.01,31.89,30.85,30.85,635700,24.9316625527972,25.6391718416222,24.8030245002836,24.8030245002836,790683.611983522,0.0,1.0
2005-01-24,31.25,31.57,30.8,31.45,473800,25.1246196315676,25.3818957365949,24.7628251088731,25.2854171972097,589312.404212354,0.0,1.0
2005-01-25,31.3,31.49,31.03,31.4,339700,25.1648190229782,25.3175767103381,24.9477423093614,25.2452178057992,422518.834341359,0.0,1.0
2005-01-26,31.9,31.91,31.3,31.45,287700,25.6472117199043,25.6552515981864,25.1648190229782,25.2854171972097,357841.238269087,0.0,1.0
2005-01-27,31.79,31.93,31.25,31.6,825200,25.5587730588011,25.6713313547506,25.1246196315676,25.4060153714412,1026383.69766997,0.0,1.0
2005-01-28,31.33,31.55,31.09,31.35,317300,25.1889386578245,25.3658159800307,24.995981579054,25.2050184143887,394657.716033303,0.0,1.0
2005-01-31,31.85,31.98,31.35,31.35,422700,25.6070123284937,25.7115307461611,25.2050184143887,25.2050184143887,525754.228072102,0.0,1.0
2005-02-01,31.8,32.12,31.71,31.85,381500,25.5668129370832,25.8240890421105,25.4944540325443,25.6070123284937,474509.671184071,0.0,1.0
2005-02-02,31.5,31.87,31.34,31.8,400400,25.3256165886202,25.6230920850579,25.1969785361066,25.5668129370832,498017.489756492,0.0,1.0
2005-02-03,31.02,31.25,30.68,31.25,495400,24.9397024310793,25.1246196315676,24.6663465694879,25.1246196315676,616178.482580835,0.0,1.0
2005-02-04,30.83,31.46,30.77,31.4,748300,24.7869447437194,25.2934570754918,24.7387054740268,25.2452178057992,930735.483478478,0.0,1.0
2005-02-07,31.09,31.35,30.71,30.9,684100,24.995981579054,25.2050184143887,24.6904662043342,24.8432238916941,850883.528327713,0.0,1.0
2005-02-08,33.45,33.75,31.6,31.6,2727800,26.89339285363,27.1345892020931,25.4060153714412,25.4060153714412,3392837.43396044,0.0,1.0
2005-02-09,33.97,34.64,33.32,33.4,1044100,27.3114665242993,27.8501383692001,26.7888744359627,26.8531934622195,1298651.50113575,0.0,1.0
2005-02-10,33.67,33.95,33.36,33.5,427600,27.0702701758362,27.2953867677351,26.8210339490911,26.9335922450405,531848.847701989,0.0,1.0
2005-02-11,33.83,34.0,33.19,33.25,672500,27.1989082283499,27.3355861591456,26.6843560182954,26.732595287988,836455.449203898,0.0,1.0
2005-02-14,35.0,35.14,34.2,34.5,641400,28.1395739873558,28.2521322833052,27.4963837247876,27.7375800732507,797773.271552981,0.0,1.0
2005-02-15,34.87,35.47,34.79,34.9,501900,28.0350555696884,28.5174482666145,27.9707365434316,28.0591752045347,624263.18208987,0.0,1.0
2005-02-16,34.18,35.05,33.92,34.9,597300,27.4803039682234,28.1797733787663,27.2712671328888,28.0591752045347,742921.694883999,0.0,1.0
2005-02-17,34.3,34.9,34.3,34.72,627800,27.5767825076086,28.0591752045347,27.5767825076086,27.9144573954569,780857.592580235,0.0,1.0
2005-02-18,33.58,34.4,33.25,34.4,506800,26.9979112712973,27.6571812904297,26.732595287988,27.6571812904297,630357.801719756,0.0,1.0
2005-02-22,32.31,33.35,32.21,33.0,636200,25.9768467294704,26.812994070809,25.8964479466494,26.5315983309354,791305.511945756,0.0,1.0
2005-02-23,32.5,32.77,32.2,32.56,299200,26.1296044168304,26.3466811304471,25.8884080683673,26.177843686523,372144.937400455,0.0,1.0
2005-02-24,33.27,33.4,32.38,32.8,495400,26.7486750445522,26.8531934622195,26.0331258774451,26.3708007652934,616178.482580834,0.0,1.0
2005-02-25,33.71,33.79,32.74,33.45,305500,27.1024296889647,27.1667487152215,26.3225614956008,26.89339285363,379980.876924596,0.0,1.0
2005-02-28,33.76,33.96,33.29,33.72,221900,27.1426290803752,27.3034266460172,26.7647548011164,27.1104695672468,275999.203239174,0.0,1.0
2005-03-01,33.24,34.06,32.61,34.0,602500,26.7245554097059,27.3838254288382,26.2180430779335,27.3355861591456,749389.454491224,0.0,1.0
2005-03-02,32.81,33.13,32.4,32.5,526400,26.3788406435755,26.6361167486028,26.0492056340093,26.1296044168304,654736.280239304,0.0,1.0
2005-03-03,33.3,33.5,32.69,33.15,771400,26.7727946793985,26.9335922450405,26.2823621041903,26.652196505167,959467.261733661,0.0,1.0
2005-03-04,34.18,34.27,33.62,33.87,613800,27.4803039682234,27.5526628727623,27.0300707844257,27.2310677414783,763444.3936377,0.0,1.0
2005-03-07,34.0,34.23,33.74,34.18,571900,27.3355861591456,27.5205033596339,27.126549323811,27.4803039682234,711329.176802542,0.0,1.0
2005-03-08,34.4,34.6,34.01,34.1,339700,27.6571812904297,27.8179788560717,27.3436260374277,27.4159849419666,422518.834341359,0.0,1.0
2005-03-09,33.38,34.3,32.82,34.3,600100,26.8371137056553,27.5767825076086,26.3868805218576,27.5767825076086,746404.334672505,0.0,1.0
2005-03-10,33.73,34.1,33.2856,33.75,402200,27.1185094455289,27.4159849419666,26.7612172546723,27.1345892020931,500256.329620531,0.0,1.0
2005-03-11,33.18,33.8,32.52,33.74,759600,26.6763161400133,27.1747885935036,26.1456841733946,27.126549323811,944790.422624952,0.0,1.0
2005-03-14,32.83,33.27,32.5,32.5,577700,26.3949204001397,26.7486750445522,26.1296044168304,26.1296044168304,718543.216364449,0.0,1.0
2005-03-15,31.1,32.85,30.15,32.84,2737600,25.0040214573361,26.4110001567039,24.2402330205365,26.4029602784218,3405026.67322021,0.0,1.0
2005-03-16,31.55,31.7,31.0,31.05,1174800,25.3658159800307,25.4864141542622,24.9236226745151,24.9638220659256,1461216.15126355,0.0,1.0
2005-03-17,31.5,31.74,31.15,31.3,480000,25.3256165886202,25.5185736673906,25.0442208487466,25.1648190229782,597023.963744046,0.0,1.0
2005-03-18,31.7,32.05,31.45,31.6,763400,25.4864141542622,25.7678098941358,25.2854171972097,25.4060153714412,949516.862337928,0.0,1.0
2005-03-21,31.52,31.94,31.4,31.7,641400,25.3416963451844,25.6793712330327,25.2452178057992,25.4864141542622,797773.271552982,0.0,1.0
2005-03-22,30.74,31.65,30.51,31.45,834900,24.874201542715,25.6105555896854,24.6880900802939,25.4487195354062,1031784.91803756,0.19853,1.0
2005-03-23,30.03,30.9,30.03,30.8,509200,24.2996835500238,25.0036703861384,24.2996835500238,24.9227523589988,629278.812150828,0.0,1.0
2005-03-24,30.4,30.77,29.3,30.35,798600,24.5990802504404,24.8984769508569,23.7089819519047,24.5586212368706,986924.704209839,0.0,1.0
2005-03-28,30.75,30.89,30.14,30.2,601700,24.882293345429,24.9955785834244,24.3886933798774,24.4372441961612,743592.029204935,0.0,1.0
2005-03-29,29.7,30.86,29.65,30.75,570500,24.0326540604631,24.9713031752826,23.9921950468933,24.882293345429,705034.490047226,0.0,1.0
2005-03-30,30.48,30.58,29.84,30.0,1011400,24.663814672152,24.7447326992917,24.1459392984586,24.2754081418819,1249906.89436243,0.0,1.0
2005-03-31,31.3,31.35,30.75,30.85,653600,25.3273424946968,25.3678015082666,24.882293345429,24.9632113725686,807731.012611511,0.0,1.0
2005-04-01,31.08,32.01,30.75,32.0,450100,25.1493228349897,25.901860487388,24.882293345429,25.8937686846741,556241.935092473,0.0,1.0
2005-04-04,30.56,30.75,30.3,30.75,584700,24.7285490938637,24.882293345429,24.5181622233008,24.882293345429,722583.113638235,0.0,1.0
2005-04-05,30.39,31.0,30.0,31.0,520900,24.5909884477264,25.084588413278,24.2754081418819,25.084588413278,643737.889334969,0.0,1.0
2005-04-06,31.3,31.37,30.67,30.83,521300,25.3273424946968,25.3839851136945,24.8175589237173,24.9470277671407,644232.216760068,0.0,1.0
2005-04-07,31.85,31.85,31.19,31.5,305000,25.7723916439647,25.7723916439647,25.2383326648433,25.489178548976,376924.661637868,0.0,1.0
2005-04-08,31.4,32.1,31.34,31.86,308000,25.4082605218364,25.9746867118137,25.3597097055527,25.7804834466786,380632.11732611,0.0,1.0
2005-04-11,31.56,32.05,31.31,31.65,192100,25.5377293652598,25.9342276982439,25.3354342974108,25.6105555896854,237400.74590372,0.0,1.0
2005-04-12,31.85,31.97,30.7,31.5,277800,25.7723916439647,25.8694932765322,24.8418343318592,25.489178548976,343310.396731146,0.0,1.0
2005-04-13,31.22,31.94,31.1,31.85,503100,25.2626080729851,25.8452178683903,25.1655064404176,25.7723916439647,621740.318918071,0.0,1.0
2005-04-14,30.17,31.29,30.11,31.25,313100,24.4129687880193,25.3192506919829,24.3644179717355,25.286883481127,386934.791996119,0.0,1.0
2005-04-15,29.02,30.12,29.02,29.72,441000,23.4824114759138,24.3725097744495,23.4824114759138,24.048837665891,544995.986171475,0.0,1.0
2005-04-18,29.43,29.48,28.9,29.25,533500,23.8141753871862,23.854634400756,23.3853098433463,23.6685229383349,659309.203225582,0.0,1.0
2005-04-19,30.25,30.44,29.89,29.95,639400,24.477703209731,24.6314474612962,24.1863983120284,24.2349491283121,790182.3890205,0.0,1.0
2005-04-20,29.79,30.5,29.77,30.5,525200,24.1054802848888,24.67999827758,24.0892966794608,24.67999827758,649051.909154781,0.0,1.0
2005-04-21,30.48,30.56,29.95,30.04,239800,24.663814672152,24.7285490938637,24.2349491283121,24.3077753527378,296349.291346757,0.0,1.0
2005-04-22,30.0,30.52,29.65,30.46,264100,24.2754081418819,24.6961818830079,23.9921950468933,24.6476310667241,326379.682421512,0.0,1.0
2005-04-25,29.89,30.35,29.81,30.15,592500,24.1863983120284,24.5586212368706,24.1216638903167,24.3967851825913,732222.498427661,0.0,1.0
2005-04-26,29.98,30.71,29.76,29.8,182200,24.259224536454,24.8499261345731,24.0812048767469,24.1135720876027,225166.142132523,0.0,1.0
2005-04-27,29.25,30.1,29.2,30.1,360700,23.6685229383349,24.3563261690215,23.6280639247651,24.3563261690215,445759.755582882,0.0,1.0
2005-04-28,28.71,29.18,28.71,29.01,566400,23.231565591781,23.6118803193372,23.231565591781,23.4743196731998,699967.633939963,0.0,1.0
2005-04-29,28.84,29.08,28.11,28.96,424600,23.3367590270625,23.5309622921976,22.7460574289434,23.43386065963,524728.561742423,0.0,1.0
2005-05-02,29.19,29.25,28.78,28.94,512800,23.6199721220511,23.6685229383349,23.2882082107787,23.4176770542021,633727.758976718,0.0,1.0
2005-05-03,29.3,29.54,28.45,29.14,418500,23.7089819519047,23.9031852170397,23.021178721218,23.5795131084813,517190.068509665,0.0,1.0
2005-05-04,30.25,30.38,29.18,29.41,572100,24.477703209731,24.5828966450124,23.6118803193372,23.7979917817583,707011.79974762,0.0,1.0
2005-05-05,29.98,30.45,29.72,30.25,502800,24.259224536454,24.6395392640102,24.048837665891,24.477703209731,621369.573349247,0.0,1.0
2005-05-06,30.1,30.7,29.91,30.7,553400,24.3563261690215,24.8418343318592,24.2025819174563,24.8418343318592,683901.992624251,0.0,1.0
2005-05-09,30.55,30.7,29.95,30.12,379800,24.7204572911498,24.8418343318592,24.2349491283121,24.3725097744495,469363.890131351,0.0,1.0
2005-05-10,30.15,30.55,29.67,30.55,402200,24.3967851825913,24.7204572911498,24.0083786523212,24.7204572911498,497046.225936888,0.0,1.0
2005-05-11,30.1,30.35,29.76,30.28,313400,24.3563261690215,24.5586212368706,24.0812048767469,24.5019786178728,387305.537564945,0.0,1.0
2005-05-12,29.64,30.28,29.28,30.2,429900,23.9841032441794,24.5019786178728,23.6927983464768,24.4372441961612,531278.400124981,0.0,1.0
2005-05-13,29.5,30.08,29.06,29.64,1050600,23.8708180061839,24.3401425635936,23.5147786867696,23.9841032441794,1298350.98202211,0.0,1.0
2005-05-16,29.36,29.73,29.07,29.65,298800,23.7575327681885,24.056929468605,23.5228704894836,23.9921950468933,369262.586548835,0.0,1.0
2005-05-17,29.05,29.46,28.0,29.46,892400,23.5066868840557,23.8384507953281,22.6570475990898,23.8384507953281,1102844.48539552,0.0,1.0
2005-05-18,29.64,29.69,29.06,29.06,699800,23.9841032441794,24.0245622577492,23.5147786867696,23.5147786867696,864825.830210425,0.0,1.0
2005-05-19,30.34,30.5,29.31,29.9,894800,24.5505294341566,24.67999827758,23.7170737546187,24.1944901147423,1105810.44994611,0.0,1.0
2005-05-20,29.85,30.15,29.57,30.09,524400,24.1540311011725,24.3967851825913,23.9274606251816,24.3482343663076,648063.254304585,0.0,1.0
2005-05-23,30.0,30.23,29.78,29.82,445800,24.2754081418819,24.461519604303,24.0973884821748,24.1297556930306,550927.915272662,0.0,1.0
2005-05-24,29.8,29.89,29.51,29.75,374200,24.1135720876027,24.1863983120284,23.8789098088979,24.0731130740329,462443.306179969,0.0,1.0
2005-05-25,29.75,30.0,29.62,30.0,352700,24.0731130740329,24.2754081418819,23.9679196387514,24.2754081418819,435873.207080906,0.0,1.0
2005-05-26,30.05,30.07,29.56,29.85,385800,24.3158671554517,24.3320507608797,23.9193688224677,24.1540311011725,476778.801507835,0.0,1.0
2005-05-27,30.5,30.68,30.13,30.23,493500,24.67999827758,24.8256507264313,24.3806015771634,24.461519604303,609876.460715697,0.0,1.0
2005-05-31,30.3,30.63,30.23,30.6,331900,24.5181622233008,24.7851917128615,24.461519604303,24.7609163047196,410168.180975765,0.0,1.0
2005-06-01,30.36,30.5,29.9,30.1,907900,24.5667130395845,24.67999827758,24.1944901147423,24.3563261690215,1121999.6731181,0.0,1.0
2005-06-02,31.0,31.04,30.36,30.43,702000,25.084588413278,25.1169556241338,24.5667130395845,24.6233556585822,867544.631048471,0.0,1.0
2005-06-03,32.07,32.28,31.0,31.0,704400,25.9504113036718,26.120339160665,25.084588413278,25.084588413278,870510.595599063,0.0,1.0
2005-06-06,32.3,32.8,31.93,32.05,908300,26.1365227660929,26.5411129017909,25.8371260656763,25.9342276982439,1122494.0005432,0.0,1.0
2005-06-07,31.4,32.57,31.33,32.3,786700,25.4082605218364,26.3550014393698,25.3516179028387,26.1365227660929,972218.463313152,0.0,1.0
2005-06-08,31.55,31.9,31.12,31.68,319400,25.5296375625458,25.8128506575345,25.1816900458455,25.6348309978273,394720.448941427,0.0,1.0
2005-06-09,32.01,32.13,31.03,31.25,423400,25.901860487388,25.9989621199556,25.1088638214199,25.286883481127,523245.579467126,0.0,1.0
2005-06-10,32.51,32.78,32.05,32.31,384200,26.3064506230861,26.524929296363,25.9342276982439,26.1446145688069,474801.491807438,0.0,1.0
2005-06-13,33.55,33.99,32.61,32.61,754700,27.147998105338,27.5040374247522,26.3873686502257,26.3873686502257,932672.269305242,0.0,1.0
2005-06-14,33.95,33.97,33.15,33.8,852700,27.4716702138964,27.4878538193243,26.8243259967795,27.350293173187,1053782.48845446,0.0,1.0
2005-06-15,33.53,34.44,33.25,33.92,1032900,27.13181449991,27.8681685468805,26.9052440239191,27.4473948057545,1276476.99346149,0.0,1.0
2005-06-16,33.5,34.12,33.4,33.6,804100,27.2935615443594,27.7986961162252,27.2120882263165,27.3750348624023,986948.880094653,0.22989,1.0
2005-06-17,33.49,33.72,33.24,33.55,528100,27.2854142125551,27.4728028440537,27.081730917448,27.3342982033808,648187.667675646,0.0,1.0
2005-06-20,33.32,33.5,33.02,33.2,285700,27.1469095718822,27.2935615443594,26.9024896177537,27.0491415902308,350666.950681561,0.0,1.0
2005-06-21,33.0,33.24,32.81,33.13,371600,26.8861949541451,27.081730917448,26.7313956498636,26.9921102676008,456100.24106849,0.0,1.0
2005-06-22,32.96,33.0,32.68,33.0,296300,26.8536056269279,26.8861949541451,26.6254803364079,26.8861949541451,363677.345071566,0.0,1.0
2005-06-23,32.05,32.95,31.45,32.86,521400,26.1121984327379,26.8454582951237,25.6233585244807,26.7721323088851,639964.116504603,0.0,1.0
2005-06-24,31.72,32.0,31.38,31.95,340300,25.8433364831964,26.0714617737164,25.5663272018507,26.030725114695,417682.75574706,0.0,1.0
2005-06-27,32.22,32.25,31.24,31.45,751200,26.2507030734107,26.2751450688236,25.4522645565907,25.6233585244807,922019.647714345,0.0,1.0
2005-06-28,32.59,32.65,31.72,32.22,287000,26.5521543501693,26.6010383409951,25.8433364831964,26.2507030734107,352262.565087882,0.0,1.0
2005-06-29,33.02,33.16,32.68,32.94,357500,26.9024896177537,27.0165522630137,26.6254803364079,26.8373109633194,438793.961738388,0.0,1.0
2005-06-30,33.07,33.32,32.69,33.1,318600,26.9432262767751,27.1469095718822,26.6336276682122,26.9676682721879,391048.269118463,0.0,1.0
2005-07-01,32.09,32.74,31.93,32.74,254700,26.144787759955,26.6743643272336,26.0144304510864,26.6743643272336,312617.68406928,0.0,1.0
2005-07-05,32.14,32.46,31.58,31.75,632700,26.1855244189765,26.4462390367136,25.7292738379364,25.8677784786093,776573.257599659,0.0,1.0
2005-07-06,32.16,32.41,31.89,32.15,345000,26.201819082585,26.4055023776922,25.9818411238693,26.1936717507807,423451.51552376,0.0,1.0
2005-07-07,32.12,32.15,31.21,31.8,461500,26.1692297553679,26.1936717507807,25.4278225611778,25.9085151376307,566443.114244101,0.0,1.0
2005-07-08,31.85,32.1,31.47,31.63,378200,25.9492517966521,26.1529350917593,25.6396531880893,25.7700104969578,464201.052669815,0.0,1.0
2005-07-11,31.5,31.89,31.46,31.65,605000,25.6640951835021,25.9818411238693,25.631505856285,25.7863051605664,742574.396788043,0.0,1.0
2005-07-12,32.2,32.4,31.21,31.45,524500,26.2344084098022,26.3973550458879,25.4278225611778,25.6233585244807,643769.043165831,0.0,1.0
2005-07-13,32.52,32.9,31.88,32.45,489900,26.4951230275393,26.8047216361022,25.973693792065,26.4380917049093,601301.15204374,0.0,1.0
2005-07-14,33.44,33.67,33.11,33.25,745500,27.2446775535337,27.4320661850323,26.9758156039922,27.0898782492522,915023.492240472,0.0,1.0
2005-07-15,33.51,34.0,33.36,33.5,699600,27.3017088761637,27.7009281345737,27.1794988990994,27.2935615443594,858686.029740354,0.0,1.0
2005-07-18,33.74,34.18,33.17,33.26,439100,27.4890975076623,27.8475801070509,27.024699594818,27.0980255810565,538949.450627486,0.0,1.0
2005-07-19,33.78,33.93,33.25,33.65,294200,27.5216868348794,27.6438968119437,27.0898782492522,27.4157715214237,361099.814107508,0.0,1.0
2005-07-20,33.7,34.0,32.66,32.72,534400,27.4565081804451,27.7009281345737,26.6091856727993,26.6580696636251,655920.260567819,0.0,1.0
2005-07-21,33.85,34.24,33.45,33.62,395500,27.5787181575094,27.8964640978766,27.252824885338,27.3913295260108,485434.998230861,0.0,1.0
2005-07-22,33.58,33.87,33.08,33.85,539900,27.3587401987937,27.595012821118,26.9513736085794,27.5787181575094,662670.936902255,0.0,1.0
2005-07-25,32.54,33.18,32.54,32.69,570600,26.5114176911479,27.0328469266222,26.5114176911479,26.6336276682122,700351.984805384,0.0,1.0
2005-07-26,32.46,32.54,32.05,32.15,692800,26.4462390367136,26.5114176911479,26.1121984327379,26.1936717507807,850339.738999597,0.0,1.0
2005-07-27,32.4,32.83,31.9,32.3,457300,26.3973550458879,26.7476903134722,25.9899884556736,26.315881727845,561288.052315987,0.0,1.0
2005-07-28,32.9,33.0,32.41,32.88,473400,26.8047216361022,26.8861949541451,26.4055023776922,26.7884269724936,581049.123040429,0.0,1.0
2005-07-29,32.34,32.99,32.33,32.98,342000,26.3484710550622,26.8780476223408,26.3403237232579,26.8699002905365,419769.328432249,0.0,1.0
2005-08-01,32.55,32.97,32.4,32.75,561500,26.5195650229522,26.8617529587322,26.3973550458879,26.6825116590379,689182.683961133,0.0,1.0
2005-08-02,32.67,33.0,32.5,32.88,527000,26.6173330046036,26.8861949541451,26.4788283639308,26.7884269724936,646837.532408759,0.0,1.0
2005-08-03,32.85,33.0,32.75,32.77,694900,26.7639849770808,26.8861949541451,26.6825116590379,26.6988063226465,852917.269963654,0.0,1.0
2005-08-04,32.93,33.2,32.76,32.85,394200,26.8291636315151,27.0491415902308,26.6906589908422,26.7639849770808,483839.383824539,0.0,1.0
2005-08-05,32.67,33.15,32.41,33.0,257200,26.6173330046036,27.0084049312094,26.4055023776922,26.8861949541451,315686.173312206,0.0,1.0
2005-08-08,33.15,33.15,32.82,33.0,403400,27.0084049312094,27.0084049312094,26.7395429816679,26.8861949541451,495131.424238506,0.0,1.0
2005-08-09,33.91,34.08,33.25,33.25,462400,27.6276021483351,27.766106789008,27.0898782492522,27.0898782492522,567547.770371556,0.0,1.0
2005-08-10,34.07,34.63,33.87,33.98,853200,27.7579594572037,28.2142100382438,27.595012821118,27.6846334709651,1047214.00882572,0.0,1.0
2005-08-11,34.14,34.5,34.06,34.4,558000,27.8149907798337,28.108294724788,27.7498121253994,28.0268214067452,684886.799021038,0.0,1.0
2005-08-12,33.87,34.37,33.6,33.95,413900,27.595012821118,28.0023794113323,27.3750348624023,27.6601914755523,508019.079058795,0.0,1.0
2005-08-15,35.56,35.65,32.67,32.67,735200,28.9719118960424,29.045237882281,26.6173330046036,26.6173330046036,902381.316559618,0.0,1.0
2005-08-16,35.21,35.85,35.13,35.66,459800,28.6867552828924,29.2081845183667,28.6215766284581,29.0533852140853,564356.541558912,0.0,1.0
2005-08-17,35.98,36.15,34.96,35.21,474000,29.3140998318224,29.4526044724953,28.4830719877852,28.6867552828924,581785.560458731,0.0,1.0
2005-08-18,35.15,36.0,34.91,36.0,413500,28.6378712920667,29.330394495431,28.4423353287638,29.330394495431,507528.120779926,0.0,1.0
2005-08-19,34.85,35.4,34.48,35.38,361100,28.3934513379381,28.8415545871738,28.0920000611795,28.8252599235652,443212.586248201,0.0,1.0
2005-08-22,36.57,36.62,34.95,34.95,477400,29.7947924082753,29.8355290672968,28.4749246559809,28.4749246559809,585958.705829111,0.0,1.0
2005-08-23,35.73,36.44,35.41,36.44,251900,29.1104165367153,29.6888770948196,28.8497019189781,29.6888770948196,309180.976117203,0.0,1.0
2005-08-24,35.1,35.35,34.96,35.3,492100,28.5971346330452,28.8008179281524,28.4830719877852,28.7600812691309,604001.422577514,0.0,1.0
2005-08-25,35.37,35.42,34.45,35.05,587700,28.817112591761,28.8578492507824,28.0675580657666,28.5563979740238,721340.451226995,0.0,1.0
2005-08-26,35.2,36.57,35.09,36.35,652800,28.6786079510881,29.7947924082753,28.5889873012409,29.615551108581,801243.911112784,0.0,1.0
2005-08-29,35.0,35.18,34.8,35.15,461700,28.5156613150024,28.6623132874795,28.3527146789166,28.6378712920667,566688.593383535,0.0,1.0
2005-08-30,35.02,35.14,34.75,35.1,504700,28.5319559786109,28.6297239602624,28.3119780198952,28.5971346330452,619466.608361861,0.0,1.0
2005-08-31,35.86,35.86,35.05,35.55,602200,29.216331850171,29.216331850171,28.5563979740238,28.9637645642381,739137.688835965,0.0,1.0
2005-09-01,35.76,35.98,35.54,35.9,370300,29.1348585321281,29.3140998318224,28.9556172324338,29.2489211773881,454504.626662169,0.0,1.0
2005-09-02,35.82,36.0,35.78,35.98,342800,29.1837425229538,29.330394495431,29.1511531957367,29.3140998318224,420751.244989986,0.0,1.0
2005-09-06,36.51,36.55,35.8,35.88,385200,29.7459084174496,29.7784977446667,29.1674478593453,29.2326265137796,472792.822550007,0.0,1.0
2005-09-07,36.69,36.83,36.42,36.6,283700,29.8925603899268,30.0066230351868,29.672582431211,29.8192344036882,348212.159287219,0.0,1.0
2005-09-08,36.54,36.92,36.4,36.69,218300,29.7703504128625,30.0799490214253,29.6562877676025,29.8925603899268,267940.48069228,0.0,1.0
2005-09-09,36.84,36.97,36.55,36.79,244100,30.0147703669911,30.1206856804468,29.7784977446667,29.9740337079696,299607.289679274,0.0,1.0
2005-09-12,36.28,36.65,35.73,36.65,534200,29.558519785951,29.8599710627096,29.1104165367153,29.8599710627096,655674.781428385,0.0,1.0
2005-09-13,36.22,36.6,35.87,36.03,288900,29.5096357951253,29.8192344036882,29.2244791819753,29.3548364908439,354594.616912505,0.0,1.0
2005-09-14,36.61,36.65,35.95,36.0,257000,29.8273817354925,29.8599710627096,29.2896578364096,29.330394495431,315440.694172771,0.0,1.0
2005-09-15,35.57,36.89,35.2,36.61,542900,28.9800592278467,30.0555070260125,28.6786079510881,29.8273817354925,666353.123993765,0.0,1.0
2005-09-16,36.57,36.91,35.6,35.6,432300,29.7947924082753,30.0718016896211,29.0045012232595,29.0045012232595,530603.159886729,0.0,1.0
2005-09-19,36.62,36.79,36.35,36.46,390500,29.8355290672968,29.9740337079696,29.615551108581,29.7051717584282,479298.019745009,0.0,1.0
2005-09-20,36.68,36.98,36.3,36.5,260200,30.0828005875568,30.3288431223515,29.7711467101503,29.9351750666801,317262.216734826,0.2435,1.0
2005-09-21,36.87,36.99,36.58,36.92,537500,30.2386275262601,30.337044540178,30.000786409292,30.2796346153925,655374.486913793,0.0,1.0
2005-09-22,37.0,37.15,36.5,36.87,534200,30.3452459580045,30.4682672254018,29.9351750666801,30.2386275262601,651350.792389483,0.0,1.0
2005-09-23,38.53,38.75,37.13,37.13,600800,31.6000628854571,31.7804940776398,30.4518643897488,30.4518643897488,732556.263698244,0.0,1.0
2005-09-26,38.5,39.0,37.88,38.5,484700,31.5754586319776,31.985529523302,31.0669707267354,31.5754586319776,590995.374524866,0.0,1.0
2005-09-27,37.75,38.5,37.65,38.5,247900,30.960352294991,31.5754586319776,30.8783381167261,31.5754586319776,302264.809871496,0.0,1.0
2005-09-28,38.95,39.81,38.01,38.25,1009700,31.9445224341695,32.6498443672475,31.1735891584797,31.3704231863154,1231128.59430113,0.0,1.0
2005-09-29,39.0,39.05,38.41,38.95,1053300,31.985529523302,32.0265366124344,31.5016458715392,31.9445224341695,1284290.13407683,0.0,1.0
2005-09-30,38.6,38.92,38.53,38.8,432300,31.6574728102425,31.9199181806901,31.6000628854571,31.8215011667722,527103.982684339,0.0,1.0
2005-10-03,38.72,39.0,38.55,38.55,310000,31.7558898241603,31.985529523302,31.61646572111,31.61646572111,377983.425010746,0.0,1.0
2005-10-04,38.4,39.01,38.36,38.72,537300,31.4934444537127,31.9937309411285,31.4606387824068,31.7558898241603,655130.626639592,0.0,1.0
2005-10-05,37.74,38.25,37.69,38.25,402600,30.9521508771645,31.3704231863154,30.9111437880321,31.3704231863154,490890.731965569,0.0,1.0
2005-10-06,36.79,37.85,36.59,37.5,534300,30.1730161836482,31.0423664732559,30.0089878271185,30.7553168493288,651472.722526585,0.0,1.0
2005-10-07,37.99,38.17,36.61,36.8,426500,31.1571863228267,31.3048118437035,30.0253906627714,30.1812176014747,520032.034732526,0.0,1.0
2005-10-10,37.97,38.51,37.55,38.13,259800,31.1407834871738,31.5836600498041,30.7963239384613,31.2720061723976,316774.496186424,0.0,1.0
2005-10-11,38.21,39.1,37.84,38.15,489600,31.3376175150095,32.0675437015669,31.0341650554294,31.2884090080505,596969.951242776,0.0,1.0
2005-10-12,38.34,38.85,37.18,38.45,799400,31.4442359467538,31.8625082559047,30.4928714788812,31.5344515428452,974709.515979322,0.0,1.0
2005-10-13,37.78,37.93,36.3,37.8,661600,30.9849565484705,31.1079778158678,29.7711467101503,31.0013593841235,806689.787055191,0.0,1.0
2005-10-14,38.35,38.35,36.76,37.67,560000,31.4524373645803,31.4524373645803,30.1484119301687,30.8947409523791,682808.767761346,0.0,1.0
2005-10-17,39.17,39.5,38.21,38.35,820500,32.1249536263523,32.3956004146264,31.3376175150095,31.4524373645803,1000436.77490747,0.0,1.0
2005-10-18,38.31,39.48,38.21,39.33,455900,31.4196316932743,32.3791975789734,31.3376175150095,32.2561763115761,555879.495039997,0.0,1.0
2005-10-19,39.15,39.43,37.37,38.3,679000,32.1085507906993,32.338190489841,30.6486984175845,31.4114302754478,827905.630910633,0.0,1.0
2005-10-20,38.32,39.43,37.93,38.67,701600,31.4278331111008,32.338190489841,31.1079778158678,31.7148827350279,855461.841895288,0.0,1.0
2005-10-21,37.87,39.05,37.76,38.32,635200,31.0587693089089,32.0265366124344,30.9685537128175,31.4278331111008,774500.230860727,0.0,1.0
2005-10-24,38.57,38.72,37.7,37.7,513600,31.632868556763,31.7558898241603,30.9193452058586,30.9193452058586,626233.184146835,0.0,1.0
2005-10-25,37.96,38.7,37.9,38.57,484100,31.1325820693473,31.7394869885074,31.0833735623883,31.632868556763,590263.793702263,0.0,1.0
2005-10-26,36.96,37.8,36.66,37.58,468700,30.3124402866985,31.0013593841235,30.0663977519039,30.8209281919407,571486.552588827,0.0,1.0
2005-10-27,36.72,37.26,36.08,36.9,527900,30.1156062588628,30.5584828214931,29.5907155179676,30.2632317797396,643669.193752169,0.0,1.0
2005-10-28,37.62,37.93,36.8,36.8,329300,30.8537338632467,31.1079778158678,30.1812176014747,30.1812176014747,401515.941471092,0.0,1.0
2005-10-31,38.79,39.29,38.16,38.2,788500,31.8132997489457,32.2233706402701,31.296610425877,31.329416097183,961419.131035397,0.0,1.0
2005-11-01,38.68,38.95,38.3,38.7,479000,31.7230841528544,31.9445224341695,31.4114302754478,31.7394869885074,584045.356710151,0.0,1.0
2005-11-02,38.75,38.9,38.18,38.68,372800,31.7804940776398,31.9035153450371,31.31301326153,31.7230841528544,454555.551109696,0.0,1.0
2005-11-03,38.94,39.44,38.78,38.88,471100,31.9363210163431,32.3463919076674,31.8050983311193,31.8871125093841,574412.875879232,0.0,1.0
2005-11-04,38.75,39.25,38.53,39.15,151800,31.7804940776398,32.1905649689642,31.6000628854571,32.1085507906993,185089.948118165,0.0,1.0
2005-11-07,38.9,39.25,38.5,39.25,320700,31.9035153450371,32.1905649689642,31.5754586319776,32.1905649689642,391029.949680471,0.0,1.0
2005-11-08,38.9,39.2,38.64,38.94,202000,31.9035153450371,32.1495578798317,31.6902784815484,31.9363210163431,246298.876942486,0.0,1.0
2005-11-09,39.0,39.11,38.21,38.92,502500,31.985529523302,32.0757451193934,31.3376175150095,31.9199181806901,612698.938928708,0.0,1.0
2005-11-10,39.0,39.38,38.62,39.38,314800,31.985529523302,32.2971834007085,31.6738756458955,32.2971834007085,383836.071591557,0.0,1.0
2005-11-11,37.93,39.05,37.69,38.82,758200,31.1079778158678,32.0265366124344,30.9111437880321,31.8379040024252,924474.299494023,0.0,1.0
2005-11-14,37.33,37.41,36.71,36.8,1024900,30.6158927462785,30.6815040888904,30.1074048410363,30.1812176014747,1249661.97514037,0.0,1.0
2005-11-15,38.82,39.25,37.45,37.48,539100,31.8379040024252,32.1905649689642,30.7143097601964,30.7389140136759,657325.369107396,0.0,1.0
2005-11-16,39.0,39.22,38.71,38.82,357300,31.985529523302,32.1659607154847,31.7476884063338,31.8379040024252,435656.379859159,0.0,1.0
2005-11-17,38.0,39.25,37.76,39.24,554700,31.1653877406532,32.1905649689642,30.9685537128175,32.1823635511377,676346.470495034,0.0,1.0
2005-11-18,37.7,38.12,37.52,37.99,304000,30.9193452058586,31.2638047545711,30.7717196849818,31.1571863228267,370667.616784731,0.0,1.0
2005-11-21,36.2,37.52,36.12,37.37,985400,29.6891325318854,30.7717196849818,29.6235211892735,30.6486984175845,1201499.57098577,0.0,1.0
2005-11-22,36.61,36.76,35.25,35.71,879100,30.0253906627714,30.1484119301687,28.9099978383691,29.2872630583875,1071887.83524821,0.0,1.0
2005-11-23,37.73,37.8,36.72,36.86,676600,30.943949459338,31.0013593841235,30.1156062588628,30.2304261084336,824979.307620228,0.0,1.0
2005-11-25,38.0,38.29,37.67,37.82,380600,31.1653877406532,31.4032288576214,30.8947409523791,31.0177622197764,464066.101803516,0.0,1.0
2005-11-28,38.01,38.43,37.75,38.43,492700,31.1735891584797,31.5180487071922,30.960352294991,31.5180487071922,600749.785492885,0.0,1.0
2005-11-29,38.5,38.78,38.23,38.35,802500,31.5754586319776,31.8050983311193,31.3540203506624,31.4524373645803,978489.35022943,0.0,1.0
2005-11-30,37.71,38.36,37.52,38.3,809800,30.9275466236851,31.4606387824068,30.7717196849818,31.4114302754478,987390.250237747,0.0,1.0
2005-12-01,38.2,38.35,37.48,37.6,340300,31.329416097183,31.4524373645803,30.7389140136759,30.8373310275937,414928.256552118,0.0,1.0
2005-12-02,38.12,38.3,37.8201,38.05,366200,31.2638047545711,31.4114302754478,31.0178442339547,31.2063948297857,446508.16206108,0.0,1.0
2005-12-05,38.35,38.38,37.91,38.0,217300,31.4524373645803,31.4770416180598,31.0915749802148,31.1653877406532,264954.187918822,0.0,1.0
2005-12-06,39.02,39.09,38.5,38.7,312400,32.001932358955,32.0593422837404,31.5754586319776,31.7394869885074,380909.748301151,0.0,1.0
2005-12-07,39.0,39.41,38.56,38.75,265900,31.985529523302,32.321787654188,31.6246671389365,31.7804940776398,324212.234549539,0.0,1.0
2005-12-08,38.83,38.96,38.5,38.75,427400,31.8461054202517,31.952723851996,31.5754586319776,31.7804940776398,521129.405966428,0.0,1.0
2005-12-09,39.32,39.66,38.93,38.99,488700,32.2479748937496,32.5268230998502,31.9281195985166,31.9773281054755,595872.580008875,0.0,1.0
2005-12-12,40.02,40.15,39.54,39.86,920000,32.8220741416037,32.9286925733481,32.4284060859323,32.6908514563799,1121757.26132221,0.0,1.0
2005-12-13,40.56,40.82,39.95,40.08,434700,33.2649507042341,33.4781875677227,32.7646642168183,32.8712826485627,530030.305974745,0.0,1.0
2005-12-14,41.78,42.15,40.32,40.49,844400,34.2655236790656,34.5689761386456,33.0681166763984,33.2075407794487,1029578.07767443,0.0,1.0
2005-12-15,41.4,41.79,40.92,41.57,340500,33.953869801659,34.2737250968921,33.5602017459876,34.0932939047093,415172.116826319,0.0,1.0
2005-12-16,40.05,42.95,39.83,42.95,566800,32.8466783950832,35.2250895647646,32.6662472029005,35.2250895647646,691100.017084163,0.0,1.0
2005-12-19,39.51,40.17,39.35,39.42,354600,32.4038018324529,32.945095409001,32.2725791472291,32.3299890720145,432364.266157452,0.0,1.0
2005-12-20,40.01,40.3,39.58,39.65,278200,32.8138727237772,33.0517138407454,32.4612117572383,32.5186216820237,339209.641412869,0.0,1.0
2005-12-21,40.16,40.64,39.88,40.18,414500,33.1712199804623,33.567688745169,32.9399465343833,33.187739512325,501830.201295117,0.285714,1.0
2005-12-22,39.69,40.44,39.1,40.43,359200,32.7830109816869,33.4024934265412,32.2956847917349,33.3942336606098,434879.151520401,0.0,1.0
2005-12-23,40.0,40.39,38.98,39.05,326500,33.03906372556,33.3611945968842,32.1965676005582,32.254385962078,395289.651924864,0.0,1.0
2005-12-27,39.55,40.06,39.33,39.59,227200,32.6673742586475,33.0886223211484,32.4856594081569,32.700413322373,275068.32746502,0.0,1.0
2005-12-28,39.45,39.5899,38.16,39.24,286500,32.5847765993336,32.7003307247137,31.5192667941843,32.4113215147744,346862.129483838,0.0,1.0
2005-12-29,39.53,39.74,38.72,39.25,178200,32.6508547267847,32.8243098113439,31.9818136863421,32.4195812807058,215744.612474765,0.0,1.0
2005-12-30,39.1,39.43,38.9,39.4,164500,32.2956847917349,32.5682570674708,32.1304894731071,32.5434777696766,199158.186038714,0.0,1.0
2006-01-03,39.26,39.41,38.27,38.4,762600,32.4278410466372,32.551737535608,31.6101242194296,31.7175011765376,923270.715338133,0.0,1.0
2006-01-04,39.84,40.1,39.53,39.9,535000,32.9069074706578,33.1216613848739,32.6508547267847,32.9564660662461,647718.112648704,0.0,1.0
2006-01-05,39.99,40.21,39.66,39.9,682000,33.0308039596286,33.2125188101192,32.7582316838928,32.9564660662461,825689.25761947,0.0,1.0
2006-01-06,41.1,41.29,40.12,40.75,622000,33.9476379780129,34.1045735307093,33.1381809167367,33.6585461704143,753047.973957933,0.0,1.0
2006-01-09,41.43,41.89,41.06,41.89,553300,34.2202102537488,34.6001594865927,33.9145989142874,34.6001594865927,669873.704165473,0.0,1.0
2006-01-10,41.27,41.54,40.55,41.3,456400,34.0880539988466,34.3110676789941,33.4933508517865,34.1128332966407,552558.03105209,0.0,1.0
2006-01-11,40.94,41.28,40.51,41.28,711300,33.8154817231107,34.0963137647779,33.4603117880609,34.0963137647779,861162.41780752,0.0,1.0
2006-01-12,40.05,40.79,39.99,40.49,395000,33.080362555217,33.6915852341398,33.0308039596286,33.4437922561981,478221.784105118,0.0,1.0
2006-01-13,41.21,41.85,41.0,41.12,700800,34.0384954032582,34.5671204228672,33.865040318699,33.9641575098757,848450.193166751,0.0,1.0
2006-01-17,39.9,40.82,39.13,40.82,1459700,32.9564660662461,33.716364531934,32.3204640895291,33.716364531934,1767241.36267909,0.0,1.0
2006-01-18,39.92,40.3,39.1,39.1,396900,32.9729855981089,33.2868567035017,32.2956847917349,32.2956847917349,480522.091421067,0.0,1.0
2006-01-19,41.07,41.18,39.92,39.93,537700,33.9228586802188,34.013716105464,32.9729855981089,32.9812453640403,650986.970413472,0.0,1.0
2006-01-20,40.39,41.14,39.87,41.14,539700,33.3611945968842,33.9806770417385,32.931686768452,33.9806770417385,653408.346535525,0.0,1.0
2006-01-23,40.05,40.32,39.5,39.5,418000,33.080362555217,33.3033762353645,32.6260754289905,32.6260754289905,506067.609508707,0.0,1.0
2006-01-24,40.57,41.0,40.49,40.75,772200,33.5098703836493,33.865040318699,33.4437922561981,33.6585461704143,934893.320723979,0.0,1.0
2006-01-25,39.86,40.9,39.77,40.65,575600,32.9234270025206,33.7824426593851,32.8490891091381,33.5759485111004,696872.047926343,0.0,1.0
2006-01-26,40.5,40.74,39.87,40.09,403100,33.4520520221295,33.6502864044829,32.931686768452,33.1134016189425,488028.357399426,0.0,1.0
2006-01-27,39.09,40.45,38.86,40.45,855600,32.2874250258035,33.4107531924726,32.0974504093816,33.4107531924726,1035864.70501352,0.0,1.0
2006-01-30,38.74,39.06,38.5,39.0,787700,31.9983332182049,32.2626457280094,31.8000988358515,32.213087132421,953658.985669877,0.0,1.0
2006-01-31,40.65,40.71,38.8,38.8,1310700,33.5759485111004,33.6255071066887,32.0478918137932,32.0478918137932,1586848.84158627,0.0,1.0
2006-02-01,40.4,40.69,40.0,40.55,673700,33.3694543628156,33.6089875748259,33.03906372556,33.4933508517865,815640.546712957,0.0,1.0
2006-02-02,39.61,40.6,39.48,39.6,719500,32.7169328542358,33.5346496814434,32.6095558971277,32.7086730883044,871090.05990793,0.0,1.0
2006-02-03,39.66,39.92,39.07,39.15,348400,32.7582316838928,32.9729855981089,32.2709054939408,32.3369836213919,421803.720461324,0.0,1.0
2006-02-06,39.67,40.19,39.6,39.6,428700,32.7664914498242,33.1959992782564,32.7086730883044,32.7086730883044,519021.97176168,0.0,1.0
2006-02-07,38.5,39.44,38.4,39.15,684200,31.8000988358515,32.5765168334022,31.7175011765376,32.3369836213919,828352.771353726,0.0,1.0
2006-02-08,37.9,38.9,37.38,38.5,697700,31.3045128799681,32.1304894731071,30.8750050515358,31.8000988358515,844697.060177572,0.0,1.0
2006-02-09,37.8,38.79,37.77,37.9,823600,31.2219152206542,32.0396320478618,31.1971359228601,31.3045128799681,997122.687060697,0.0,1.0
2006-02-10,37.43,38.75,37.35,38.4,1318700,30.9163038811928,32.0065929841363,30.8502257537417,31.7175011765376,1596534.34607448,0.0,1.0
2006-02-13,37.0,37.51,36.9,37.45,989800,30.561133946143,30.9823820086439,30.4785362868291,30.9328234130556,1198339.04280315,0.0,1.0
2006-02-14,37.35,37.43,36.7,37.0,859000,30.8502257537417,30.9163038811928,30.3133409682013,30.561133946143,1039981.044421,0.0,1.0
2006-02-15,37.86,38.0,37.1,37.35,736600,31.2714738162426,31.387110539282,30.6437316054569,30.8502257537417,891792.825751467,0.0,1.0
2006-02-16,38.39,38.5,37.85,37.85,694700,31.7092414106062,31.8000988358515,31.2632140503112,31.2632140503112,841064.995994496,0.0,1.0
2006-02-17,38.9,39.0,38.39,38.39,583700,32.1304894731071,32.213087132421,31.7092414106062,31.7092414106062,706678.621220652,0.0,1.0
2006-02-21,38.66,39.44,38.46,39.4,742400,31.9322550907538,32.5765168334022,31.767059772126,32.5434777696766,898814.816505416,0.0,1.0
2006-02-22,38.64,39.5,38.52,39.1,623300,31.915735558891,32.6260754289905,31.8166183677143,32.2956847917349,754621.868437265,0.0,1.0
2006-02-23,39.01,39.39,38.6,38.64,585500,32.2213468983524,32.5352180037452,31.8826964951654,31.915735558891,708857.859730498,0.0,1.0
2006-02-24,39.8,40.12,39.01,39.01,426100,32.8738684069322,33.1381809167367,32.2213468983524,32.2213468983524,515874.182803015,0.0,1.0
2006-02-27,39.91,40.34,39.73,39.8,319600,32.9647258321775,33.3198957672273,32.8160500454125,32.8738684069322,386935.904303787,0.0,1.0
2006-02-28,39.75,39.9,39.56,39.82,423200,32.8325695772753,32.9564660662461,32.6756340245789,32.890387938795,512363.18742604,0.0,1.0
2006-03-01,40.88,40.88,39.81,39.9,680800,33.7659231275223,33.7659231275223,32.8821281728636,32.9564660662461,824236.43194624,0.0,1.0
2006-03-02,40.38,40.91,40.25,40.5,303400,33.3529348309528,33.7907024253165,33.2455578738448,33.4520520221295,367322.757715172,0.0,1.0
2006-03-03,40.24,40.65,40.19,40.25,278200,33.2372981079134,33.5759485111004,33.1959992782564,33.2455578738448,336813.418577326,0.0,1.0
2006-03-06,39.82,40.35,39.62,40.24,500000,32.890387938795,33.3281555331587,32.7251926201672,33.2372981079134,605344.030512808,0.0,1.0
2006-03-07,39.9,40.33,39.46,39.82,603600,32.9564660662461,33.3116360012959,32.593036365265,32.890387938795,730771.313635062,0.0,1.0
2006-03-08,40.16,40.33,39.66,39.9599,387900,33.1712199804623,33.3116360012959,32.7582316838928,33.0059420641752,469625.898871836,0.0,1.0
2006-03-09,39.75,41.22,39.7,40.18,682300,32.8325695772753,34.0467551691896,32.7912707476183,33.187739512325,826052.464037776,0.0,1.0
2006-03-10,39.97,40.62,39.75,39.75,634100,33.0142844277659,33.5511692133062,32.8325695772753,32.8325695772753,767697.299496341,0.0,1.0
2006-03-13,40.04,40.9,39.75,40.37,280900,33.0721027892856,33.7824426593851,32.8325695772753,33.3446750650215,340082.276342095,0.0,1.0
2006-03-14,39.94,40.09,39.7,39.83,483400,32.9895051299717,33.1134016189425,32.7912707476183,32.8986477047264,585246.608699782,0.0,1.0
2006-03-15,40.18,40.34,39.99,40.0,282500,33.187739512325,33.3198957672273,33.0308039596286,33.03906372556,342019.377239737,0.0,1.0
2006-03-16,39.97,40.48,39.71,40.25,364500,33.0142844277659,33.4355324902667,32.7995305135497,33.2455578738448,441295.798243836,0.0,1.0
2006-03-17,39.75,40.0,39.65,40.0,552300,32.8325695772753,33.03906372556,32.7499719179614,33.03906372556,668663.016104447,0.0,1.0
2006-03-20,39.9,40.15,39.72,39.88,469800,32.9564660662461,33.1629602145309,32.8077902794811,32.9399465343833,568781.251069834,0.0,1.0
2006-03-21,39.66,40.07,39.4,40.01,513800,32.7582316838928,33.0968820870798,32.5434777696766,33.0473234914914,622051.52575496,0.0,1.0
2006-03-22,40.48,40.54,39.6,39.8,527900,33.4355324902667,33.4850910858551,32.7086730883044,32.8738684069322,639122.227415423,0.0,1.0
2006-03-23,39.51,41.18,39.22,40.84,688900,32.6343351949219,34.013716105464,32.3948019829116,33.7328840637968,834043.005240546,0.0,1.0
2006-03-24,39.06,40.15,38.73,40.08,499400,32.2626457280094,33.1629602145309,31.9900734522735,33.1051418530111,604617.617676191,0.0,1.0
2006-03-27,38.91,39.33,37.75,38.1,461200,32.1387492390385,32.4856594081569,31.1806163909973,31.4697081985959,558369.333745014,0.0,1.0
2006-03-28,38.44,39.21,36.96,37.1,507000,31.7505402402632,32.3865422169802,30.5280948824175,30.6437316054569,613818.846939986,0.0,1.0
2006-03-29,38.35,38.49,37.97,38.3,794100,31.6762023468807,31.7918390699201,31.3623312414879,31.6349035172237,961407.38926044,0.0,1.0
2006-03-30,37.27,38.37,37.15,38.3,818400,30.7841476262906,31.6927218787435,30.6850304351139,31.6349035172237,990827.109143362,0.0,1.0
2006-03-31,36.85,37.44,36.25,37.35,1306700,30.4372374571722,30.9245636471242,29.9416515012888,30.8502257537417,1582006.08934217,0.0,1.0
2006-04-03,37.42,39.37,37.32,37.45,1919700,30.9080441152614,32.5186984718825,30.8254464559475,30.9328234130556,2324157.87075087,0.0,1.0
2006-04-04,37.55,38.36,37.51,37.95,506800,31.0154210723695,31.6844621128121,30.9823820086439,31.3458117096251,613576.709327781,0.0,1.0
2006-04-05,37.2,38.36,37.0,37.55,1027500,30.7263292647708,31.6844621128121,30.561133946143,31.0154210723695,1243981.98270382,0.0,1.0
2006-04-06,37.3,37.57,36.56,37.36,408700,30.8089269240847,31.0319406042323,30.1977042451619,30.8584855196731,494808.210541169,0.0,1.0
2006-04-07,36.62,37.46,36.56,37.4,645600,30.2472628407502,30.941083178987,30.1977042451619,30.8915245833986,781620.212198137,0.0,1.0
2006-04-10,36.73,36.92,36.32,36.71,520200,30.3381202659955,30.4950558186919,29.9994698628085,30.3216007341327,629799.929345525,0.0,1.0
2006-04-11,36.03,36.87,35.8,36.87,458900,29.7599366507982,30.453756989035,29.5699620343762,30.453756989035,555584.751204655,0.0,1.0
2006-04-12,36.23,36.59,36.11,36.5,548700,29.925131969426,30.222483542956,29.8260147782493,30.1481456495735,664304.539084755,0.0,1.0
2006-04-13,36.83,36.96,36.35,36.4,338800,30.4207179253094,30.5280948824175,30.0242491606027,30.0655479902596,410181.115075478,0.0,1.0
2006-04-17,36.28,37.4191,36.1,37.35,230900,29.9664307990829,30.9073007363276,29.8177550123179,30.8502257537417,279547.873290815,0.0,1.0
2006-04-18,36.96,37.05,36.2,36.25,233200,30.5280948824175,30.6024327758,29.9003526716318,29.9416515012888,282332.455831173,0.0,1.0
2006-04-19,37.99,38.29,37.25,37.5,396000,31.3788507733506,31.6266437512923,30.7676280944278,30.9741222427125,479432.472166144,0.0,1.0
2006-04-20,37.85,38.2,36.91,38.0,735800,31.2632140503112,31.5523058579098,30.4867960527605,31.387110539282,890824.275302647,0.0,1.0
2006-04-21,38.24,38.58,37.9,38.1,542000,31.5853449216354,31.8661769633026,31.3045128799681,31.4697081985959,656192.929075883,0.0,1.0
2006-04-24,38.65,38.73,37.83,38.5,744500,31.9239953248224,31.9900734522735,31.2466945184484,31.8000988358515,901357.26143357,0.0,1.0
2006-04-25,38.32,39.0,37.99,38.65,297800,31.6514230490865,32.213087132421,31.3788507733506,31.9239953248224,360542.904573428,0.0,1.0
2006-04-26,38.65,38.7,38.19,38.36,366800,31.9239953248224,31.9652941544793,31.5440460919784,31.6844621128121,444080.380784195,0.0,1.0
2006-04-27,39.04,39.3,38.25,38.65,758900,32.2461261961466,32.4608801103627,31.5936046875668,31.9239953248224,918791.169512339,0.0,1.0
2006-04-28,38.83,39.4,38.73,39.22,725500,32.0726711115874,32.5434777696766,31.9900734522735,32.3948019829116,878354.188274084,0.0,1.0
2006-05-01,38.48,39.39,38.24,38.83,469800,31.7835793039887,32.5352180037452,31.5853449216354,32.0726711115874,568781.251069835,0.0,1.0
2006-05-02,37.91,38.43,37.65,38.1,555800,31.3127726458995,31.7422804743318,31.0980187316834,31.4697081985959,672900.424318037,0.0,1.0
2006-05-03,37.7,38.22,37.48,38.0,922700,31.1393175613403,31.5688253897726,30.9576027108497,31.387110539282,1117101.87390834,0.0,1.0
2006-05-04,37.21,38.07,37.2,37.7,381000,30.7345890307022,31.4449289008018,30.7263292647708,31.1393175613403,461272.15125076,0.0,1.0
2006-05-05,37.46,37.97,37.16,37.63,586100,30.941083178987,31.3623312414879,30.6932902010453,31.0814991998206,709584.272567112,0.0,1.0
2006-05-08,38.2,38.44,37.55,37.55,594300,31.5523058579098,31.7505402402632,31.0154210723695,31.0154210723695,719511.914667524,0.0,1.0
2006-05-09,38.45,38.98,37.81,37.85,812200,31.7588000061946,32.1965676005582,31.2301749865856,31.2632140503112,983320.843165004,0.0,1.0
2006-05-10,38.69,39.21,38.21,38.46,606700,31.9570343885479,32.3865422169802,31.5605656238412,31.767059772126,734524.446624241,0.0,1.0
2006-05-11,38.41,39.42,38.39,39.26,658600,31.725760942469,32.5599973015394,31.7092414106062,32.4278410466372,797359.15699147,0.0,1.0
2006-05-12,36.15,38.22,36.02,38.19,1270600,29.8590538419749,31.5688253897726,29.7516768848668,31.5440460919784,1538300.25033915,0.0,1.0
2006-05-15,34.22,34.8,33.55,34.0,3078000,28.2649190172166,28.7439854412372,27.7115146998135,28.083204166726,3726497.85183684,0.0,1.0
2006-05-16,35.68,36.64,34.0,34.0,1663100,29.4708448431995,30.263782372613,28.083204166726,28.083204166726,2013495.3142917,0.0,1.0
2006-05-17,34.84,35.81,34.55,35.5,1343600,28.7770245049628,29.5782218003076,28.5374912929525,29.3221690564345,1626680.47879402,0.0,1.0
2006-05-18,34.9,35.31,34.56,34.8,1251800,28.8265831005511,29.1652335037381,28.5457510588839,28.7439854412372,1515539.31479187,0.0,1.0
2006-05-19,34.6,35.11,34.29,35.0,821500,28.5787901226094,29.0000381851103,28.3227373787363,28.909180759865,994580.242132543,0.0,1.0
2006-05-22,33.56,33.84,32.75,32.85,1643700,27.7197744657449,27.9510479118238,27.0507334253023,27.1333310846162,1990007.9659078,0.0,1.0
2006-05-23,33.06,34.29,32.1,33.76,1321200,27.3067861691754,28.3227373787363,26.5138486397619,27.8849697843727,1599561.06622704,0.0,1.0
2006-05-24,31.99,33.17,31.74,32.55,1351600,26.4229912145166,27.3976435944207,26.2164970662319,26.8855381066745,1636365.98328222,0.0,1.0
2006-05-25,33.13,33.45,32.35,32.45,907600,27.3646045306951,27.6289170404996,26.7203427880467,26.8029404473606,1098820.48418685,0.0,1.0
2006-05-26,34.51,34.73,33.21,34.09,956500,28.5044522292269,28.6861670797175,27.4306826581462,28.1575420601085,1158023.130371,0.0,1.0
2006-05-30,33.66,34.3,33.2801,34.2,610000,27.8023721250588,28.3309971446677,27.4885836173253,28.2483994853538,738519.717225624,0.0,1.0
2006-05-31,33.45,34.93,32.64,34.05,1220100,27.6289170404996,28.8513623983453,26.959876000057,28.124502996383,1477160.50325735,0.0,1.0
2006-06-01,34.66,34.68,33.3,33.45,634500,28.6283487181978,28.6448682500605,27.5050205515287,27.6289170404996,768181.574720752,0.0,1.0
2006-06-02,34.71,35.4,34.35,34.66,926900,28.6696475478547,29.2395713971206,28.3722959743247,28.6283487181978,1122186.76376464,0.0,1.0
2006-06-05,33.93,35.17,33.9,34.93,479500,28.0253858052063,29.0495967806987,28.0006065074121,28.8513623983453,580524.925261782,0.0,1.0
2006-06-06,32.75,33.93,32.54,33.92,1002200,27.0507334253023,28.0253858052063,26.8772783407431,28.0171260392749,1213351.57475987,0.0,1.0
2006-06-07,33.19,33.92,32.2,32.75,984800,27.4141631262834,28.0171260392749,26.5964462990758,27.0507334253023,1192285.60249803,0.0,1.0
2006-06-08,34.02,34.27,32.63,33.22,933500,28.0997236985888,28.3062178468736,26.9516162341256,27.4389424240776,1130177.30496741,0.0,1.0
2006-06-09,34.65,34.81,34.06,34.75,711100,28.6200889522664,28.7522452071686,28.1327627623144,28.7026866115803,860920.280195314,0.0,1.0
2006-06-12,33.99,34.64,33.93,34.38,919600,28.0749444007946,28.611829186335,28.0253858052063,28.3970752721188,1113348.74091916,0.0,1.0
2006-06-13,33.31,33.65,33.0,33.49,1027900,27.5132803174601,27.7941123591274,27.257227573587,27.6619561042251,1244466.25792823,0.0,1.0
2006-06-14,33.01,33.85,32.75,33.3,902500,27.2654873395184,27.9593076777552,27.0507334253023,27.5050205515287,1092645.97507562,0.0,1.0
2006-06-15,35.16,35.37,33.21,33.3,559900,29.0413370147673,29.2147920993265,27.4306826581462,27.5050205515287,677864.245368241,0.0,1.0
2006-06-16,35.07,35.2,34.3,34.6,752200,28.9669991213848,29.0743760784928,28.3309971446677,28.5787901226094,910679.559503466,0.0,1.0
2006-06-19,34.53,35.38,34.21,35.0,560700,28.5209717610897,29.2230518652578,28.2566592512852,28.909180759865,678832.795817062,0.0,1.0
2006-06-20,34.21,35.0752,33.84,34.5,407700,28.2566592512852,28.9712941996691,27.9510479118238,28.4961924632955,493597.522480144,0.0,1.0
2006-06-21,35.06,35.07,34.0,34.22,775000,28.9587393554534,28.9669991213848,28.083204166726,28.2649190172166,938283.247294851,0.0,1.0
2006-06-22,34.61,35.06,33.94,34.6,535000,28.5870498885408,28.9587393554534,28.0336455711377,28.5787901226094,647718.112648704,0.0,1.0
2006-06-23,34.47,34.88,34.13,34.39,841700,28.6674132811703,29.008394988315,28.3846479630502,28.600880265142,1012068.95492929,0.237295,1.0
2006-06-26,35.3,35.47,34.51,34.85,649300,29.3576933224633,29.4990759815233,28.7006797891844,28.9834451073044,780725.166253519,0.0,1.0
2006-06-27,34.06,35.59,34.01,35.47,565100,28.3264315740255,29.5988755055657,28.2848484390079,29.4990759815233,679482.198444269,0.0,1.0
2006-06-28,34.88,35.03,34.1,34.35,516800,29.008394988315,29.133144393368,28.3596980820396,28.5676137571279,621405.769166516,0.0,1.0
2006-06-29,35.7,35.74,34.63,34.88,445800,29.6903584026045,29.7236249106187,28.8004793132268,29.008394988315,536034.620538764,0.0,1.0
2006-06-30,36.47,36.55,36.1,36.15,392600,30.3307386818764,30.3972716979047,30.0230234827458,30.0646066177634,472066.379595151,0.0,1.0
2006-07-03,36.8,37.19,36.54,36.55,197000,30.6051873729929,30.9295358261306,30.3889550709011,30.3972716979047,236874.877178413,0.0,1.0
2006-07-05,36.3,36.8,35.85,36.8,483000,30.1893560228164,30.6051873729929,29.8151078076575,30.6051873729929,580764.292777529,0.0,1.0
2006-07-06,36.33,37.35,36.15,36.54,423200,30.214305903827,31.0626018581871,30.0646066177634,30.3889550709011,508860.142243168,0.0,1.0
2006-07-07,35.88,36.93,35.6601,36.43,513500,29.8400576886681,30.7133035240388,29.6571750608605,30.2974721738623,617437.814371141,0.0,1.0
2006-07-10,35.89,36.75,35.72,36.75,521500,29.8483743156716,30.5636042379753,29.7069916566116,30.5636042379753,627057.098723565,0.0,1.0
2006-07-11,36.71,36.78,35.59,35.98,476100,30.5303377299611,30.5885541189859,29.5988755055657,29.9232239587034,572467.660023565,0.0,1.0
2006-07-12,35.94,36.96,35.91,36.59,515500,29.8899574506893,30.7382534050494,29.8650075696787,30.4305382059188,619842.635459246,0.0,1.0
2006-07-13,34.2,35.67,34.1,35.35,460500,28.4428643520749,29.665408521594,28.3596980820396,29.399276457481,553710.055536341,0.0,1.0
2006-07-14,33.72,34.31,33.41,34.21,320300,28.0436662559055,28.5343472491138,27.785850818796,28.4511809790785,385132.097260129,0.0,1.0
2006-07-17,33.53,33.97,33.38,33.63,522800,27.8856503428384,28.2515819309937,27.7609009377854,27.9688166128737,628620.232430833,0.0,1.0
2006-07-18,33.71,33.83,33.33,33.43,370500,28.0353496289019,28.1351491529443,27.7193178027678,27.8024840728031,445493.106571584,0.0,1.0
2006-07-19,35.1,35.17,33.67,33.71,429600,29.1913607823927,29.2495771714174,28.0020831208878,28.0353496289019,516555.569725107,0.0,1.0
2006-07-20,34.45,35.15,33.87,34.9,472200,28.6507800271632,29.2329439174104,28.1684156609584,29.0250282423221,567778.258901759,0.0,1.0
2006-07-21,34.1,34.6,33.77,34.45,180800,28.3596980820396,28.7755294322162,28.0852493909231,28.6507800271632,217395.826364757,0.0,1.0
2006-07-24,35.31,35.55,34.44,34.49,440100,29.3660099494669,29.5656089975516,28.6424634001597,28.6840465351773,529180.880437661,0.0,1.0
2006-07-25,35.88,35.93,35.0,35.31,418500,29.8400576886681,29.8816408236858,29.1081945123574,29.3660099494669,503208.81268612,0.0,1.0
2006-07-26,35.75,35.88,35.34,35.75,226500,29.7319415376222,29.8400576886681,29.3909598304774,29.7319415376222,272345.988227972,0.0,1.0
2006-07-27,34.99,36.1,34.83,35.98,357300,29.0998778853539,30.0230234827458,28.9668118532974,29.9232239587034,429621.287390085,0.0,1.0
2006-07-28,34.97,35.32,34.76,35.0,255800,29.0832446313468,29.3743265764704,28.9085954642727,29.1081945123574,307576.61716872,0.0,1.0
2006-07-31,34.53,35.0,34.45,35.0,241800,28.7173130431915,29.1081945123574,28.6507800271632,29.1081945123574,290742.86955198,0.0,1.0
2006-08-01,34.15,34.28,33.41,34.23,337000,28.4012812170573,28.5093973681032,27.785850818796,28.4678142330855,405212.353345812,0.0,1.0
2006-08-02,34.42,34.85,33.8,34.35,673400,28.6258301461526,28.9834451073044,28.1101992719337,28.5676137571279,809703.260365193,0.0,1.0
2006-08-03,34.45,34.54,33.98,34.05,275800,28.6507800271632,28.725629670195,28.2598985579973,28.318114947022,331624.828049778,0.0,1.0
2006-08-04,34.03,35.08,33.5,34.95,491900,28.3014816930149,29.1747275283856,27.8607004618278,29.0666113773397,591465.7466196,0.0,1.0
2006-08-07,33.75,34.14,33.44,33.9,461000,28.0686161369161,28.3929645900538,27.8108006998066,28.193365541969,554311.260808366,0.0,1.0
2006-08-08,33.77,34.25,33.59,34.15,434500,28.0852493909231,28.4844474870926,27.9355501048596,28.4012812170573,522447.381390966,0.0,1.0
2006-08-09,33.66,34.58,33.55,34.2,221300,27.9937664938843,28.7588961782091,27.9022835968454,28.4428643520749,266093.453398897,0.0,1.0
2006-08-10,34.25,34.45,33.55,33.8,193900,28.4844474870926,28.6507800271632,27.9022835968454,28.1101992719337,233147.404491849,0.0,1.0
2006-08-11,33.83,34.35,33.64,33.8,172500,28.1351491529443,28.5676137571279,27.9771332398772,28.1101992719337,207415.818849118,0.0,1.0
2006-08-14,33.94,34.56,33.9,34.35,331600,28.2266320499831,28.7422629242021,28.193365541969,28.5676137571279,398719.336407928,0.0,1.0
2006-08-15,35.26,35.59,34.03,35.59,344600,29.3244268144492,29.5988755055657,28.3014816930149,29.5988755055657,414350.673480614,0.0,1.0
2006-08-16,35.88,36.44,35.62,35.65,572700,29.8400576886681,30.3057888008658,29.6238253865763,29.6487752675869,688620.51857907,0.0,1.0
2006-08-17,35.75,36.32,35.61,36.0,243000,29.7319415376222,30.2059892768234,29.6155087595728,29.9398572127105,292185.762204844,0.0,1.0
2006-08-18,35.97,36.11,35.33,35.95,276200,29.9149073316999,30.0313401097493,29.3826432034739,29.8982740776928,332105.792267398,0.0,1.0
2006-08-21,35.87,36.34,35.57,35.76,285300,29.8317410616646,30.2226225308305,29.5822422515586,29.7402581646257,343047.728218279,0.0,1.0
2006-08-22,36.41,36.84,35.95,36.22,717700,30.2808389198552,30.638453881007,29.8982740776928,30.1228230067881,862970.047466735,0.0,1.0
2006-08-23,36.23,36.65,35.99,36.53,486600,30.1311396337917,30.48043796794,29.9315405857069,30.3806384438976,585092.970736119,0.0,1.0
2006-08-24,35.2,36.45,34.91,36.45,484500,29.274527052428,30.3141054278694,29.0333448693256,30.3141054278694,582567.908593609,0.0,1.0
2006-08-25,35.01,35.19,34.23,35.0,455100,29.1165111393609,29.2662104254245,28.4678142330855,29.1081945123574,547217.038598455,0.0,1.0
2006-08-28,36.04,36.4,34.9,34.95,402000,29.9731237207246,30.2725222928517,29.0250282423221,29.0666113773397,483369.038709248,0.0,1.0
2006-08-29,36.15,36.85,35.98,36.61,684500,30.0646066177634,30.6467705080106,29.9232239587034,30.4471714599258,823050.01740418,0.0,1.0
2006-08-30,38.59,38.87,37.62,37.94,1176500,32.0938636066249,32.3267291627238,31.2871507872824,31.5532828513954,1414636.00507819,0.0,1.0
2006-08-31,38.6,39.5,38.48,38.89,773900,32.1021802336284,32.8506766639462,32.0023807095861,32.3433624167308,930545.520042506,0.0,1.0
2006-09-01,39.48,39.72,38.78,38.8,630700,32.8340434099391,33.0336424580239,32.251879519692,32.2685127736991,758360.330134137,0.0,1.0
2006-09-05,40.01,40.19,39.47,39.75,663600,33.2748246411263,33.4245239271898,32.8257267829356,33.0585923390345,797919.637033474,0.0,1.0
2006-09-06,39.69,40.03,39.43,39.9,507000,33.0086925770133,33.2914578951333,32.7924602749215,33.1833417440874,609622.145834797,0.0,1.0
2006-09-07,40.19,40.35,39.0,39.7,454700,33.4245239271898,33.5575899592463,32.4348453137697,33.0170092040168,546736.074380834,0.0,1.0
2006-09-08,41.78,41.94,40.19,40.19,1128300,34.7468676207512,34.8799336528077,33.4245239271898,33.4245239271898,1356679.81685484,0.0,1.0
2006-09-11,41.3,41.64,41.01,41.48,1238700,34.3476695245817,34.6304348427018,34.1064873414793,34.4973688106453,1489425.94091827,0.0,1.0
2006-09-12,41.42,41.55,40.95,41.55,367500,34.4474690486241,34.55558519967,34.0565875794582,34.55558519967,441885.874939424,0.0,1.0
2006-09-13,41.18,41.49,40.82,41.48,327100,34.2478700005394,34.5056854376488,33.9484714284123,34.4973688106453,393308.488959689,0.0,1.0
2006-09-14,40.83,40.99,40.65,40.8,293800,33.9567880554158,34.0898540874723,33.8070887693522,33.9318381744052,353268.217842729,0.0,1.0
2006-09-15,40.71,41.61,40.38,41.61,810000,33.8569885313734,34.6054849616912,33.5825398402569,34.6054849616912,973952.540682813,0.0,1.0
2006-09-18,41.06,41.27,40.8,40.85,389000,34.148070476497,34.3227196435711,33.9318381744052,33.9734213094229,467737.701636561,0.0,1.0
2006-09-19,40.83,41.01,40.56,40.9,544200,33.9567880554158,34.1064873414793,33.7322391263205,34.0150044444405,654351.818073564,0.0,1.0
2006-09-20,41.25,41.35,40.95,41.2,482400,34.3060863895641,34.3892526595994,34.0565875794582,34.2645032545464,580042.846451097,0.0,1.0
2006-09-21,39.93,41.12,39.9,41.11,831800,33.208291625098,34.1979702385182,33.1833417440874,34.1896536115147,1000165.09054317,0.0,1.0
2006-09-22,39.67,39.93,38.9948,39.75,347100,32.9920593230062,33.208291625098,32.4305206677278,33.0585923390345,417356.699840746,0.0,1.0
2006-09-25,39.42,40.0,39.35,39.67,301100,32.784143647918,33.2665080141227,32.7259272588933,32.9920593230062,362045.814814314,0.0,1.0
2006-09-26,40.09,40.4,39.47,39.65,412300,33.5818188302788,33.8414936578515,33.0624691751336,33.2132481072725,492204.043013199,0.28913305,1.0
2006-09-27,39.92,40.54,39.8407,39.9,220400,33.4394165054809,33.9587661606262,33.3729900092664,33.4226632907988,263113.681979406,0.0,1.0
2006-09-28,39.43,39.71,38.78,38.94,1308800,33.0289627457694,33.2635077513188,32.484483268601,32.6185089860578,1562446.40188133,0.0,1.0
2006-09-29,39.27,39.6599,39.15,39.5,639600,32.8949370283125,33.2215409485402,32.7944177402199,33.0875989971567,763554.950063648,0.0,1.0
2006-10-02,39.59,39.83,39.17,39.68,294500,33.1629884632262,33.3640270394115,32.811170954902,33.2383779292957,351574.316437999,0.0,1.0
2006-10-03,40.02,40.65,39.35,39.56,551500,33.5231825788915,34.0509088413778,32.961949887041,33.1378586412031,658381.10531598,0.0,1.0
2006-10-04,41.08,41.24,39.99,40.3,452000,34.411102957043,34.5451286744998,33.4980527568683,33.7577275844409,539597.93219007,0.0,1.0
2006-10-05,41.03,41.5,40.6,41.28,525000,34.3692199203377,34.7629204653672,34.0090258046725,34.5786351038641,626745.385840237,0.0,1.0
2006-10-06,41.35,41.8499,40.98,41.0,926700,34.6372713552514,35.0560179562306,34.3273368836325,34.3440900983146,1106295.14106314,0.0,1.0
2006-10-09,41.9,42.13,40.89,40.95,625700,35.0979847590093,35.2906467278535,34.251947417563,34.3022070616093,746961.119848068,0.0,1.0
2006-10-10,42.99,43.0,41.98,42.0,611900,36.011034959184,36.0194115665251,35.1649976177377,35.1817508324198,730486.669705982,0.0,1.0
2006-10-11,41.35,42.6,40.98,42.6,653800,34.6372713552514,35.684347272883,34.3273368836325,35.684347272883,780506.920499708,0.0,1.0
2006-10-12,43.1,43.14,41.4,41.6,475900,36.1031776399356,36.1366840692998,34.6791543919567,34.8466865387777,568129.769754987,0.0,1.0
2006-10-13,42.68,43.5,42.67,42.9,816800,35.7513601316114,36.4382419335777,35.7429835242703,35.9356454931145,975096.440293913,0.0,1.0
2006-10-16,43.5,43.73,42.52,42.95,432800,36.4382419335777,36.6309039024219,35.6173344141545,35.9775285298198,516676.958079341,0.0,1.0
2006-10-17,42.5,43.18,42.3,43.1,435000,35.6005811994724,36.170190498664,35.4330490526514,36.1031776399356,519303.319696196,0.0,1.0
2006-10-18,43.15,43.75,42.77,43.3,820300,36.1450606766408,36.647657117104,35.8267495976809,36.2707097867566,979274.742866183,0.0,1.0
2006-10-19,42.56,43.26,42.53,43.25,407300,35.6508408435188,36.2372033573924,35.6257110214956,36.2288267500514,486235.039338529,0.0,1.0
2006-10-20,41.48,42.42,41.15,42.42,470500,34.7461672506851,35.533568340744,34.4697392084304,35.533568340744,561683.245786345,0.0,1.0
2006-10-23,41.3,42.02,41.04,41.3,485500,34.5953883185462,35.1985040471019,34.3775965276788,34.5953883185462,579590.256810351,0.0,1.0
2006-10-24,40.82,41.1,40.45,41.0,463300,34.1933111661756,34.4278561717251,33.8833766945567,34.3440900983146,553087.880494822,0.0,1.0
2006-10-25,42.05,42.55,41.25,41.25,594000,35.2236338691251,35.6424642361777,34.5535052818409,34.5535052818409,709117.636550666,0.0,1.0
2006-10-26,42.08,42.35,40.78,42.0,610900,35.2487636911482,35.4749320893567,34.1598047368114,35.1817508324198,729292.868971049,0.0,1.0
2006-10-27,41.76,42.63,41.65,41.78,372400,34.9807122562346,35.7094770949061,34.888569575483,34.9974654709167,444571.39368934,0.0,1.0
2006-10-30,41.47,41.85,41.09,41.51,248200,34.737790643344,35.056101722304,34.4194795643841,34.7712970727083,296301.342410565,0.0,1.0
2006-10-31,41.63,41.82,41.16,41.75,191400,34.8718163608009,35.0309719002809,34.4781158157714,34.9723356488935,228493.460666326,0.0,1.0
2006-11-01,41.1,42.4,41.03,42.01,520700,34.4278561717251,35.5168151260619,34.3692199203377,35.1901274397609,621612.042680021,0.0,1.0
2006-11-02,40.49,41.3,40.41,41.2,509500,33.9168831239209,34.5953883185462,33.8498702651925,34.5116222451356,608241.474448763,0.0,1.0
2006-11-03,40.75,41.01,40.33,40.79,479700,34.1346749147883,34.3524667056556,33.7828574064641,34.1681813441525,572666.212547735,0.0,1.0
2006-11-06,41.85,42.2,41.16,41.16,546500,35.056101722304,35.3492829792409,34.4781158157714,34.4781158157714,652412.101641313,0.0,1.0
2006-11-07,42.1,42.5,41.8,41.95,207200,35.2655169058304,35.6005811994724,35.0142186855988,35.1398677957146,247355.512278279,0.0,1.0
2006-11-08,41.53,41.967,41.15,41.6,326000,34.7880502873904,35.1541080281944,34.4697392084304,34.8466865387777,389179.039588413,0.0,1.0
2006-11-09,41.89,42.87,41.46,41.88,527900,35.0896081516683,35.9105156710914,34.729414036003,35.0812315443272,630207.407971543,0.0,1.0
2006-11-10,41.37,41.76,41.02,41.72,313800,34.6540245699335,34.9807122562346,34.3608433129967,34.9472058268704,374614.670622221,0.0,1.0
2006-11-13,41.29,41.49,40.59,40.9,383100,34.5870117112051,34.7545438580262,34.0006491973314,34.2603240249041,457345.061553132,0.0,1.0
2006-11-14,41.85,41.98,41.29,41.44,530700,35.056101722304,35.1649976177377,34.5870117112051,34.7126608213209,633550.050029359,0.0,1.0
2006-11-15,42.36,42.99,41.72,41.72,213700,35.4833086966977,36.011034959184,34.9472058268704,34.9472058268704,255115.217055349,0.0,1.0
2006-11-16,42.71,42.86,41.87,42.14,569900,35.7764899536345,35.9021390637503,35.0728549369861,35.2990233351946,680347.038838763,0.0,1.0
2006-11-17,42.46,43.09,42.38,42.8,376600,35.5670747701082,36.0948010325945,35.5000619113798,35.851879419704,449585.356776063,0.0,1.0
2006-11-20,42.87,43.19,42.32,42.68,574200,35.9105156710914,36.1785671060051,35.4498022673335,35.7513601316114,685480.381998977,0.0,1.0
2006-11-21,42.69,42.85,42.33,42.58,356600,35.7597367389524,35.8937624564093,35.4581788746746,35.6675940582009,425709.342077387,0.0,1.0
2006-11-22,42.24,42.9,42.09,42.58,348400,35.3827894086051,35.9356454931145,35.2571402984893,35.6675940582009,415920.17605093,0.0,1.0
2006-11-24,42.45,42.57,41.88,41.9,106700,35.5586981627672,35.6592174508598,35.0812315443272,35.0979847590093,127378.538417435,0.0,1.0
2006-11-27,41.5,42.3,41.14,42.23,735400,34.7629204653672,35.4330490526514,34.4613626010893,35.374412801264,877921.060470304,0.0,1.0
2006-11-28,41.6,41.7,41.21,41.42,235100,34.8466865387777,34.9304526121883,34.5199988524767,34.6959076066388,280662.552782932,0.0,1.0
2006-11-29,41.77,42.1,41.42,41.75,377700,34.9890888635756,35.2655169058304,34.6959076066388,34.9723356488935,450898.53758449,0.0,1.0
2006-11-30,41.64,41.86,40.91,41.65,444000,34.8801929681419,35.0644783296451,34.2687006322451,34.888569575483,530047.5263106,0.0,1.0
2006-12-01,40.68,41.51,40.37,41.51,447600,34.0760386634009,34.7712970727083,33.8163638358283,34.7712970727083,534345.208956361,0.0,1.0
2006-12-04,41.37,41.76,40.85,40.85,742700,34.6540245699335,34.9807122562346,34.2184409881988,34.2184409881988,886635.805835321,0.0,1.0
2006-12-05,42.58,42.64,41.67,41.93,372400,35.6675940582009,35.7178537022472,34.9053227901651,35.1231145810325,444571.39368934,0.0,1.0
2006-12-06,41.7,42.48,41.7,42.36,407200,34.9304526121883,35.5838279847903,34.9304526121883,35.4833086966977,486115.659265036,0.0,1.0
2006-12-07,41.45,42.35,41.16,42.2,280800,34.721037428662,35.4749320893567,34.4781158157714,35.3492829792409,335219.246369406,0.0,1.0
2006-12-08,41.47,41.6,41.21,41.5,331100,34.737790643344,34.8466865387777,34.5199988524767,34.7629204653672,395267.423336576,0.0,1.0
2006-12-11,42.32,42.34,41.67,41.67,484800,35.4498022673335,35.4665554820156,34.9053227901651,34.9053227901651,578754.596295898,0.0,1.0
2006-12-12,42.37,42.66,42.22,42.32,353500,35.4916853040388,35.7346069169293,35.366036193923,35.4498022673335,422008.559799092,0.0,1.0
2006-12-13,43.27,43.32,42.63,43.0,491900,36.2455799647335,36.2874630014387,35.7094770949061,36.0194115665251,587230.581513927,0.0,1.0
2006-12-14,43.44,43.95,43.27,43.28,332700,36.3879822895314,36.815189263925,36.2455799647335,36.2539565720745,397177.504512469,0.0,1.0
2006-12-15,43.46,44.0,43.04,43.87,471300,36.4047355042135,36.8570723006303,36.0529179958893,36.7481764051966,562638.286374291,0.0,1.0
2006-12-18,42.27,44.19,42.12,44.0,694400,35.4079192306282,37.0162278401103,35.2822701205125,36.8570723006303,828975.230338019,0.0,1.0
2006-12-19,42.33,42.52,41.91,42.28,371700,35.6106750113184,35.7705150361743,35.257344430058,35.5686118468826,441835.51687799,0.18205,1.0
2006-12-20,40.79,41.38,40.71,41.12,908800,34.3151295466969,34.8114748870389,34.2478284835996,34.5927464319729,1080280.11229141,0.0,1.0
2006-12-21,40.6,41.06,40.4,40.72,434400,34.1552895218409,34.54227063465,33.9870368640979,34.2562411164868,516366.286068871,0.0,1.0
2006-12-22,40.5,40.61,40.2,40.6,215700,34.0711631929694,34.1637021547281,33.8187842063548,34.1552895218409,256400.110278672,0.0,1.0
2006-12-26,40.27,40.41,40.14,40.31,287000,33.8776726365649,33.995449496985,33.7683084090319,33.9113231681135,341153.600602591,0.0,1.0
2006-12-27,41.22,41.25,40.35,40.35,269400,34.6768727608444,34.7021106595059,33.9449736996621,33.9449736996621,320232.682934976,0.0,1.0
2006-12-28,41.16,41.6,40.89,41.48,232500,34.6263969635215,34.9965528105562,34.3992558755684,34.8956012159104,276370.077143214,0.0,1.0
2006-12-29,41.43,41.43,41.1,41.16,484700,34.8535380514746,34.8535380514746,34.5759211661986,34.6263969635215,576157.317812112,0.0,1.0
2007-01-03,40.78,41.43,40.67,41.15,625500,34.3067169138097,34.8535380514746,34.214177952051,34.6179843306344,743524.659153035,0.0,1.0
2007-01-04,40.65,41.07,40.54,40.78,530500,34.1973526862767,34.5506832675371,34.104813724518,34.3067169138097,630599.251288065,0.0,1.0
2007-01-05,39.79,40.8,38.66,40.8,617300,33.4738662579816,34.323542179584,32.5232387417333,34.323542179584,733777.413421531,0.0,1.0
2007-01-08,39.77,40.14,38.85,39.79,487300,33.4570409922073,33.7683084090319,32.6830787665892,33.4738662579816,579247.9079221,0.0,1.0
2007-01-09,39.01,39.63,38.79,39.63,484600,32.8176808927836,33.3392641317871,32.6326029692663,33.3392641317871,576038.448961728,0.0,1.0
2007-01-10,39.1,39.29,38.36,38.7,495300,32.893394588768,33.0532346136239,32.2708597551187,32.5568892732819,588757.415952835,0.0,1.0
2007-01-11,39.45,39.92,38.93,39.1,412500,33.1878367398184,33.5832304855145,32.7503798296864,32.893394588768,490334.007834734,0.0,1.0
2007-01-12,39.43,39.9,39.11,39.64,392800,33.1710114740441,33.5664052197402,32.9018072216552,33.3476767646743,466916.844309051,0.0,1.0
2007-01-16,40.01,40.27,39.22,39.76,606600,33.6589441814989,33.8776726365649,32.9943461834138,33.4486283593201,721058.446430425,0.0,1.0
2007-01-17,40.35,40.48,39.51,39.7,482800,33.9449736996621,34.0543379271951,33.2383125371413,33.3981525619972,573898.809654813,0.0,1.0
2007-01-18,40.5,40.95,39.96,40.7,596400,34.0711631929694,34.4497316728913,33.6168810170632,34.2394158507125,708933.823691239,0.0,1.0
2007-01-19,41.13,41.4,40.24,40.58,382600,34.6011590648601,34.8283001528132,33.8524347379034,34.1384642560666,454792.221569865,0.0,1.0
2007-01-22,40.43,41.7,40.31,41.55,459800,34.0122747627593,35.0806791394278,33.9113231681135,34.9544896461205,546558.974066452,0.0,1.0
2007-01-23,41.36,41.7,40.13,40.3,382300,34.7946496212646,35.0806791394278,33.7598957761448,33.9029105352264,454435.615018713,0.0,1.0
2007-01-24,40.59,41.18,40.22,41.17,593300,34.1468768889538,34.6432222292958,33.8356094721291,34.6348095964087,705248.889329329,0.0,1.0
2007-01-25,40.44,40.57,40.0,40.42,437600,34.0206873956465,34.1300516231795,33.6505315486118,34.0038621298722,520170.089281164,0.0,1.0
2007-01-26,40.19,40.46,39.85,40.46,511400,33.8103715734677,34.0375126614208,33.5243420553045,34.0375126614208,607895.300864687,0.0,1.0
2007-01-29,39.31,40.19,39.1,40.19,600700,33.0700598793982,33.8103715734677,32.893394588768,33.8103715734677,714045.184257759,0.0,1.0
2007-01-30,39.73,39.8,38.75,39.15,783900,33.4233904606586,33.4822788908687,32.5989524377176,32.9354577532038,931812.918161574,0.0,1.0
2007-01-31,40.55,40.65,39.53,39.55,571700,34.1132263574052,34.1973526862767,33.2551378029156,33.2719630686899,679573.217646346,0.0,1.0
2007-02-01,41.08,41.2,40.52,41.0,496100,34.5590959004243,34.6600474950701,34.0879884587437,34.4917948373271,589708.366755908,0.0,1.0
2007-02-02,41.12,41.34,40.86,41.34,733600,34.5927464319729,34.7778243554903,34.3740179769069,34.7778243554903,872021.886418331,0.0,1.0
2007-02-05,41.04,41.19,40.47,41.05,558400,34.5254453688757,34.651634862183,34.045925294308,34.5338580017628,663763.660545251,0.0,1.0
2007-02-06,41.59,41.74,40.8,41.1,1428000,34.9881401776691,35.1143296709764,34.323542179584,34.5759211661986,1697447.18348606,0.0,1.0
2007-02-07,44.0,44.34,42.5,42.9,5647200,37.0155847034729,37.3016142216362,35.7536897704,36.0901950858861,6712761.71889532,0.0,1.0
2007-02-08,44.24,44.41,43.76,43.9,1105800,37.2174878927646,37.3605026518462,36.8136815141813,36.9314583746014,1314451.74754824,0.0,1.0
2007-02-09,44.57,45.25,41.74,41.74,1073300,37.4951047780407,38.0671638143671,35.1143296709764,35.1143296709764,1275819.37117338,0.0,1.0
2007-02-12,44.14,44.82,43.7,44.3,802900,37.1333615638931,37.7054206002195,36.7632057168584,37.2679636900875,954397.999734566,0.0,1.0
2007-02-13,44.6,45.02,43.84,43.95,632400,37.5203426767021,37.8736732579626,36.8809825772785,36.9735215390372,751726.609829543,0.0,1.0
2007-02-14,45.15,45.44,44.25,44.5,1227500,37.9830374854955,38.227003839223,37.2259005256518,37.4362163478306,1459115.13846579,0.0,1.0
2007-02-15,45.38,45.63,45.07,45.5,824000,38.1765280419001,38.3868438640789,37.9157364223983,38.2774796365459,979479.327165627,0.0,1.0
2007-02-16,45.98,45.99,45.45,45.7,355300,38.6812860151292,38.6896986480164,38.2354164721101,38.4457322942889,422341.025414985,0.0,1.0
2007-02-20,46.23,46.5,45.19,45.99,2661500,38.8916018373081,39.1187429252612,38.0166880170441,38.6896986480164,3163694.4529749,0.0,1.0
2007-02-21,46.12,46.44,45.68,46.1,753600,38.7990628755494,39.0682671279383,38.4289070285146,38.7822376097751,895795.656495166,0.0,1.0
2007-02-22,46.05,46.69,45.9,46.64,596200,38.7401744453393,39.2785829501171,38.613984952032,39.2365197856813,708696.08599047,0.0,1.0
2007-02-23,45.8,45.98,45.4,45.51,596800,38.5298586231605,38.6812860151292,38.1933533076744,38.285892269433,709409.299092775,0.0,1.0
2007-02-26,45.85,46.0,45.7,45.8,397200,38.5719217875962,38.6981112809035,38.4457322942889,38.5298586231605,472147.073725956,0.0,1.0
2007-02-27,45.0,45.78,44.58,44.75,2211200,37.8568479921882,38.5130333573862,37.5035174109278,37.6465321700094,2628428.01969495,0.0,1.0
2007-02-28,45.35,46.35,44.85,45.06,1177500,38.1512901432386,38.9925534319539,37.7306584988809,37.9073237895112,1399680.7132737,0.0,1.0
2007-03-01,45.06,45.44,42.15,44.65,1223300,37.9073237895112,38.227003839223,35.4592476193496,37.5624058411379,1454122.64674965,0.0,1.0
2007-03-02,44.51,45.16,44.0,44.58,1257300,37.4446289807177,37.9914501183827,37.0155847034729,37.5035174109278,1494538.05588027,0.0,1.0
2007-03-05,44.5,44.94,43.79,44.0,1301800,37.4362163478306,37.8063721948653,36.8389194128427,37.0155847034729,1547434.69430123,0.0,1.0
2007-03-06,45.18,45.74,44.5,44.6,944100,38.008275384157,38.4793828258376,37.4362163478306,37.5203426767021,1122240.81647703,0.0,1.0
2007-03-07,45.04,45.3,44.57,44.93,691300,37.8904985237369,38.1092269788028,37.4951047780407,37.7979595619782,821740.362705823,0.0,1.0
2007-03-08,45.38,45.71,44.91,45.55,386200,38.1765280419001,38.4541449271761,37.7811342962039,38.3195428009817,459071.500183696,0.0,1.0
2007-03-09,45.43,45.57,45.13,45.5,441800,38.2185912063358,38.336368066756,37.9662122197212,38.2774796365459,525162.580997299,0.0,1.0
2007-03-12,45.76,45.84,45.15,45.35,360500,38.4962080916119,38.5635091547091,37.9830374854955,38.1512901432386,428522.205634962,0.0,1.0
2007-03-13,45.04,46.15,44.94,45.33,902300,37.8904985237369,38.8243007742108,37.8063721948653,38.1344648774643,1072553.63701644,0.0,1.0
2007-03-14,45.55,45.83,44.78,44.85,1538800,38.3195428009817,38.5550965218219,37.6717700686709,37.7306584988809,1829153.86971173,0.0,1.0
2007-03-15,45.05,45.38,44.76,45.07,494400,37.898911156624,38.1765280419001,37.6549448028966,37.9157364223983,587687.596299377,0.0,1.0
2007-03-16,44.85,44.95,44.4,44.75,505000,37.7306584988809,37.8147848277525,37.3520900189591,37.6465321700094,600287.694440101,0.0,1.0
2007-03-19,45.27,45.5,44.77,45.08,336500,38.0839890801414,38.2774796365459,37.6633574357837,37.9241490552855,399993.681542759,0.0,1.0
2007-03-20,45.02,45.78,44.72,44.92,380000,37.9561422981553,38.5968945892837,37.7032137621836,37.8718327861647,450720.198739255,0.09803,1.0
2007-03-21,45.85,46.25,44.78,45.35,572800,38.655911247677,38.9931492956393,37.7537994693779,38.2343636877242,679401.39431012,0.0,1.0
2007-03-22,44.8,45.75,44.22,45.75,1240400,37.770661371776,38.5716017356865,37.2816662022307,38.5716017356865,1471245.61714782,0.0,1.0
2007-03-23,45.24,45.62,44.25,44.42,1296500,38.1416232245346,38.4619993700987,37.3069590558279,37.4502852262119,1537786.15175117,0.0,1.0
2007-03-26,44.84,45.7,44.54,45.28,452600,37.8043851765723,38.5294469796912,37.5514566406006,38.1753470293308,536831.478814175,0.0,1.0
2007-03-27,44.79,45.08,44.52,44.85,327600,37.762230420577,38.0067280053496,37.5345947382025,37.8128161277713,388568.255544684,0.0,1.0
2007-03-28,44.1,44.54,43.89,44.1,568900,37.1804947878421,37.5514566406006,37.0034448126618,37.1804947878421,674775.58174411,0.0,1.0
2007-03-29,44.85,47.29,44.02,44.49,385800,37.8128161277713,39.8699682203413,37.1130471782496,37.5093018846053,457599.61229896,0.0,1.0
2007-03-30,45.86,45.95,44.36,44.6,748800,38.6643421988761,38.7402207596676,37.3996995190175,37.6020423477949,888156.012673564,0.0,1.0
2007-04-02,45.85,46.06,45.37,45.9,430900,38.655911247677,38.8329612228573,38.2512255901223,38.6980660036723,511092.983254593,0.0,1.0
2007-04-03,47.03,47.39,46.11,46.35,707000,39.6507634891658,39.9542777323319,38.8751159788525,39.0774588076299,838576.790812245,0.0,1.0
2007-04-04,47.51,48.5,47.3,48.05,680400,40.0554491467205,40.8901133154272,39.8783991715403,40.5107205114696,807026.376900498,0.0,1.0
2007-04-05,47.16,47.61,47.03,47.58,367500,39.7603658547535,40.1397586587111,39.6507634891658,40.1144658051139,435893.876412306,0.0,1.0
2007-04-09,47.0,47.83,46.84,47.75,463000,39.6254706355686,40.3252395850904,39.4905754163837,40.2577919754979,549166.978990198,0.0,1.0
2007-04-10,47.15,47.32,46.88,46.9,392600,39.7519349035545,39.8952610739384,39.5242992211799,39.541161123578,465665.131644819,0.0,1.0
2007-04-11,46.44,46.88,46.09,46.7609,478400,39.1533373684214,39.5242992211799,38.8582540764544,39.4238865923992,567433.008096999,0.0,1.0
2007-04-12,46.66,46.72,45.67,45.94,509900,39.3388182948007,39.389404001995,38.504154126094,38.7317898084686,604795.34036091,0.0,1.0
2007-04-13,47.04,47.04,46.52,46.8,231800,39.6591944403648,39.6591944403648,39.2207849780139,39.4568516115875,274939.321230946,0.0,1.0
2007-04-16,47.09,48.28,46.86,47.5,638500,39.7013491963601,40.7046323890479,39.5074373187818,40.0470181955215,757328.544460565,0.0,1.0
2007-04-17,47.04,47.31,47.02,47.2,235600,39.6591944403648,39.8868301227394,39.6423325379667,39.7940896595498,279446.523218338,0.0,1.0
2007-04-18,47.8,48.07,47.15,47.15,348500,40.2999467314932,40.5275824138677,39.7519349035545,39.7519349035545,413357.866475343,0.0,1.0
2007-04-19,47.83,48.33,47.49,47.82,352300,40.3252395850904,40.7467871450432,40.0385872443224,40.3168086338913,417865.068462735,0.0,1.0
2007-04-20,47.55,48.6,47.29,48.35,440000,40.0891729515168,40.9744228274178,39.8699682203413,40.7636490474413,521886.545908611,0.0,1.0
2007-04-23,47.34,47.86,47.26,47.6,461300,39.9121229763366,40.3505324386875,39.8446753667441,40.131327707512,547150.599153732,0.0,1.0
2007-04-24,47.22,47.42,46.86,46.91,264700,39.8109515619479,39.979570585929,39.5074373187818,39.5495920747771,313962.201595476,0.0,1.0
2007-04-25,47.49,47.95,47.21,47.95,384500,40.0385872443224,40.4264109994791,39.8025206107488,40.4264109994791,456057.674776957,0.0,1.0
2007-04-26,47.06,47.82,46.81,47.729,223200,39.676056342763,40.3168086338913,39.4652825627865,40.2400869779799,264738.811470004,0.0,1.0
2007-04-27,47.12,47.32,46.61,46.81,281300,39.7266420499573,39.8952610739384,39.2966635388054,39.4652825627865,333651.557645664,0.0,1.0
2007-04-30,46.91,47.5,46.6,47.33,451200,39.5495920747771,40.0470181955215,39.2882325876063,39.9036920251375,535170.930713557,0.0,1.0
2007-05-01,47.53,47.85,46.9,46.9,278000,40.0723110491187,40.3421014874885,39.541161123578,39.541161123578,329737.408551349,0.0,1.0
2007-05-02,48.49,49.85,47.45,47.53,829700,40.8816823642281,42.0282917272999,40.0048634395262,40.0723110491187,984111.970773579,0.0,1.0
2007-05-03,48.35,49.1,48.1,49.1,405600,40.7636490474413,41.3959703873706,40.5528752674649,41.3959703873706,481084.506864847,0.0,1.0
2007-05-04,47.35,48.14,46.83,48.02,537600,39.9205539275356,40.5865990722611,39.4821444651846,40.4854276578724,637650.470637431,0.0,1.0
2007-05-07,47.49,47.5,47.14,47.14,308800,40.0385872443224,40.0470181955215,39.7435039523554,39.7435039523554,366269.466764953,0.0,1.0
2007-05-08,47.17,47.32,46.23,47.14,913100,39.7687968059526,39.8952610739384,38.9762873932412,39.7435039523554,1083033.19333898,0.0,1.0
2007-05-09,47.39,47.55,46.97,47.1,567900,39.9542777323319,40.0891729515168,39.6001777819714,39.7097801475592,673589.475957954,0.0,1.0
2007-05-10,47.0,47.6,46.58,47.4,508300,39.6254706355686,40.131327707512,39.2713706852082,39.9627086835309,602897.571103062,0.0,1.0
2007-05-11,47.33,47.51,46.6,46.82,474200,39.9036920251375,40.0554491467205,39.2882325876063,39.4737135139856,562451.363795144,0.0,1.0
2007-05-14,47.22,48.02,47.01,47.8,345500,39.8109515619479,40.4854276578724,39.6339015867677,40.2999467314932,409799.549116875,0.0,1.0
2007-05-15,47.57,48.18,45.0,45.82,2090700,40.1060348539149,40.6203228770574,37.9392803957572,38.6306183940799,2479791.36711621,0.0,1.0
2007-05-16,47.19,47.95,46.91,47.58,704600,39.7856587083507,40.4264109994791,39.5495920747771,40.1144658051139,835730.136925471,0.0,1.0
2007-05-17,47.01,47.34,46.71,47.28,587400,39.6339015867677,39.9121229763366,39.380973050796,39.8615372691422,696718.538787995,0.0,1.0
2007-05-18,47.19,47.56,46.58,46.86,329200,39.7856587083507,40.0976039027158,39.2713706852082,39.5074373187818,390466.024802534,0.0,1.0
2007-05-21,47.09,47.64,47.0,47.21,434900,39.7013491963601,40.1650515123083,39.6254706355686,39.8025206107488,515837.406399216,0.0,1.0
2007-05-22,46.52,47.39,46.22,47.16,559200,39.2207849780139,39.9542777323319,38.9678564420422,39.7603658547535,663270.355618398,0.0,1.0
2007-05-23,46.66,47.18,46.31,46.52,631100,39.3388182948007,39.7772277571516,39.0437350028337,39.2207849780139,748551.361643009,0.0,1.0
2007-05-24,46.28,47.0,46.04,46.29,645500,39.0184421492365,39.6254706355686,38.8160993204591,39.0268731004356,765631.284963656,0.0,1.0
2007-05-25,47.49,47.55,46.53,46.62,248300,40.0385872443224,40.0891729515168,39.2292159292129,39.3050944900044,294510.066702519,0.0,1.0
2007-05-29,48.18,48.22,47.81,47.81,797000,40.6203228770574,40.6540466818536,40.3083776826923,40.3083776826923,945326.311566279,0.0,1.0
2007-05-30,48.61,48.71,47.25,47.36,469700,40.9828537786168,41.0671632906074,39.836244415545,39.9289848787347,557113.887757443,0.0,1.0
2007-05-31,48.48,49.63,48.07,48.72,985100,40.8732514130291,41.8428108009207,40.5275824138677,41.0755942418064,1168432.80994221,0.0,1.0
2007-06-01,48.38,49.25,48.26,48.91,544400,40.7889419010385,41.5224346553565,40.6877704866498,41.2357823145885,645715.989983291,0.0,1.0
2007-06-04,48.35,48.71,47.88,48.66,1038200,40.7636490474413,41.0671632906074,40.3673943410856,41.0250085346121,1231415.02718709,0.0,1.0
2007-06-05,48.35,49.3,48.08,48.39,786500,40.7636490474413,41.5645894113518,40.5360133650668,40.7973728522376,932872.200811643,0.0,1.0
2007-06-06,47.95,48.32,47.56,48.0,545900,40.4264109994791,40.7383561938442,40.0976039027158,40.4685657554743,647495.148662524,0.0,1.0
2007-06-07,47.6,48.3,46.96,47.8399,642200,40.131327707512,40.721494291446,39.5917468307724,40.3335862267774,761717.135869342,0.0,1.0
2007-06-08,47.53,47.71,46.38,47.12,571600,40.0723110491187,40.2240681707017,39.1027516612271,39.7266420499573,677978.067366731,0.0,1.0
2007-06-11,47.88,48.27,47.19,47.4,347200,40.3673943410856,40.6962014378489,39.7856587083507,39.9627086835309,411815.928953341,0.0,1.0
2007-06-12,48.14,48.77,47.92,48.3,750700,40.5865990722611,41.1177489978017,40.4011181458819,40.721494291446,890409.613667261,0.0,1.0
2007-06-13,49.97,50.03,48.5599,48.69,607500,42.1294631416886,42.1800488488829,40.9406147131095,41.0503013882093,720559.26508973,0.0,1.0
2007-06-14,50.46,50.89,50.24,50.5,482400,42.5425797504424,42.9051106520019,42.3570988240631,42.5763035552386,572177.431241623,0.0,1.0
2007-06-15,51.43,51.82,50.59,51.03,698100,43.3603820167509,43.6891891135142,42.6521821160301,43.0231439687887,828020.449315458,0.0,1.0
2007-06-18,51.1,52.83,50.97,52.83,648100,43.0821606271821,44.5407151846189,42.9725582615943,44.5407151846189,768715.16000766,0.0,1.0
2007-06-19,50.35,51.44,50.18,51.15,462800,42.4498392872528,43.36881296795,42.3065131168688,43.1243153831773,548929.757832966,0.0,1.0
2007-06-20,49.92,51.85,49.76,51.85,478100,42.0873083856933,43.7144819671113,41.9524131665084,43.7144819671113,567077.176361152,0.0,1.0
2007-06-21,50.27,50.56,49.62,50.12,560200,42.3823916776603,42.626889262433,41.8343798497216,42.2559274096744,664456.461404554,0.0,1.0
2007-06-22,48.69,50.24,48.37,50.09,499800,41.1528344012166,42.4628958783554,40.8823700962589,42.3361157354065,591338.661214562,0.121615,1.0
2007-06-25,48.4,49.13,48.2,48.67,489100,40.9077261248487,41.5247228205334,40.7386859342502,41.1359303821568,578678.949980077,0.0,1.0
2007-06-26,48.67,49.05,48.32,48.65,469400,41.1359303821568,41.457106744294,40.8401100486093,41.1190263630969,555370.883501631,0.0,1.0
2007-06-27,48.69,48.72,47.83,48.03,496500,41.1528344012166,41.1781904298064,40.4259615816429,40.5950017722414,587434.264291777,0.0,1.0
2007-06-28,48.37,49.37,48.33,49.06,815300,40.8823700962589,41.7275710492517,40.8485620581392,41.4655587538239,964622.670044483,0.0,1.0
2007-06-29,48.21,49.11,48.04,48.55,599000,40.7471379437801,41.5078188014736,40.6034537817713,41.0345062677976,708707.199014651,0.0,1.0
2007-07-02,49.24,49.3,48.59,48.59,487100,41.6176949253626,41.6684069825422,41.0683143059173,41.0683143059173,576312.648814752,0.0,1.0
2007-07-03,48.71,49.32,48.54,49.25,343900,41.1697384202765,41.685311001602,41.0260542582677,41.6261469348926,406885.485377526,0.0,1.0
2007-07-05,48.76,48.83,48.42,48.79,553200,41.2119984679261,41.2711625346356,40.9246301439086,41.2373544965159,654518.902328723,0.0,1.0
2007-07-06,49.01,49.1,48.6,48.93,781300,41.4232987061743,41.4993667919436,41.0767663154473,41.3556826299349,924395.550233968,0.0,1.0
2007-07-09,49.72,49.86,49.05,49.5,681900,42.0233913827991,42.1417195162181,41.457106744294,41.8374471731407,806790.382317347,0.0,1.0
2007-07-10,49.72,50.08,49.13,49.14,607400,42.0233913827991,42.3276637258765,41.5247228205334,41.5331748300634,718645.663909014,0.0,1.0
2007-07-11,50.56,50.68,49.64,49.8,375500,42.733360183313,42.8347842976722,41.9557753065597,42.0910074590386,444273.043789652,0.0,1.0
2007-07-12,51.18,51.38,50.75,51.02,538500,43.2573847741685,43.4264249647671,42.8939483643817,43.1221526216897,637126.588763589,0.0,1.0
2007-07-13,50.06,51.2,49.87,51.1,707600,42.3107597068167,43.2742887932284,42.150171525748,43.1897686979291,837197.352291764,0.0,1.0
2007-07-16,47.93,50.13,47.88,50.13,1189300,40.5104816769421,42.3699237735262,40.4682216292925,42.3699237735262,1407120.98796014,0.0,1.0
2007-07-17,48.37,48.81,47.93,48.6,709200,40.8823700962589,41.2542585155757,40.5104816769421,41.0767663154473,839090.393224025,0.0,1.0
2007-07-18,48.01,48.44,47.32,48.42,523600,40.5780977531816,40.9415341629684,39.9949090956166,40.9246301439086,619497.645081921,0.0,1.0
2007-07-19,48.76,49.09,48.23,48.32,463800,41.2119984679261,41.4909147824137,40.76404196284,40.8401100486093,548745.240238723,0.0,1.0
2007-07-20,48.1,49.23,47.75,48.98,701000,40.6541658389509,41.6092429158327,40.3583455054034,41.3979426775845,829388.558446194,0.0,1.0
2007-07-23,48.0,48.89,47.8,48.7,350700,40.5696457436516,41.3218745918152,40.4006055530531,41.1612864107465,414930.90933963,0.0,1.0
2007-07-24,46.03,48.0,45.59,48.0,578500,38.9045998662559,40.5696457436516,38.5327114469391,40.5696457436516,684452.612070077,0.0,1.0
2007-07-25,46.09,46.61,45.67,46.2,900800,38.9553119234355,39.3948164189917,38.6003275231785,39.0482840282647,1065782.0448621,0.0,1.0
2007-07-26,44.54,45.44,43.1,44.21,1351500,37.6452504462967,38.4059313039902,36.4281610739872,37.3663341318091,1599028.01246795,0.0,1.0
2007-07-27,44.64,45.29,44.14,44.61,2681900,37.729770541596,38.2791511610413,37.3071700650996,37.7044145130062,3173091.54764172,0.0,1.0
2007-07-30,44.37,45.03,43.97,44.95,1310600,37.501566284288,38.0593989132632,37.1634859030909,37.9917828370238,1550637.15363706,0.0,1.0
2007-07-31,43.23,45.27,43.14,44.85,986700,36.5380371978762,38.2622471419814,36.4619691121069,37.9072627417245,1167414.67991278,0.0,1.0
2007-08-01,43.53,43.86,42.28,42.82,912400,36.7915974837741,37.0705137982617,35.7350962925331,36.1915048071492,1079506.59162098,0.0,1.0
2007-08-02,43.77,44.53,43.38,43.84,834100,36.9944457124923,37.6367984367668,36.6648173408252,37.0536097792018,986865.900998532,0.0,1.0
2007-08-03,44.31,45.45,43.8,44.02,1369100,37.4508542271084,38.4143833135201,37.0198017410821,37.2057459507405,1619851.4627228,0.0,1.0
2007-08-06,46.46,46.54,43.21,44.13,1257400,39.2680362760428,39.3356523522822,36.5211331788164,37.2987180555697,1487693.54263944,0.0,1.0
2007-08-07,48.3,48.58,45.44,45.9,1310200,40.8232060295494,41.0598622963874,38.4059313039902,38.7947237423669,1550163.893404,0.0,1.0
2007-08-08,49.93,49.93,48.79,48.8,1410300,42.2008835829276,42.2008835829276,41.2373544965159,41.2458065060458,1668597.26672849,0.0,1.0
2007-08-09,49.04,49.49,47.3,47.62,1667200,41.4486547347641,41.8289951636108,39.9780050765567,40.2484693815144,1972548.6514144,0.0,1.0
2007-08-10,47.25,48.31,46.85,47.14,2225800,39.9357450289071,40.8316580390794,39.59766464771,39.8427729240779,2633456.5668895,0.0,1.0
2007-08-13,47.52,48.0,46.82,47.74,1171100,40.1639492862151,40.5696457436516,39.5723086191202,40.3498934958735,1385587.64735569,0.0,1.0
2007-08-14,46.25,47.73,46.23,47.62,871700,39.0905440759143,40.3414414863436,39.0736400568545,40.2484693815144,1031352.36290663,0.0,1.0
2007-08-15,41.89,44.54,41.35,43.02,2328100,35.405467920866,37.6452504462967,34.9490594062499,36.3605449977478,2754492.87149584,0.0,1.0
2007-08-16,42.0,42.0,35.59,38.68,3420700,35.4984400256952,35.4984400256952,30.0807019170117,32.6923728617593,4047203.19811255,0.0,1.0
2007-08-17,42.87,44.02,41.18,42.28,3481800,36.2337648547989,37.2057459507405,34.8053752442411,35.7350962925331,4119493.6987132,0.0,1.0
2007-08-20,41.86,43.11,41.04,42.72,2318200,35.3801118922762,36.4366130835171,34.6870471108221,36.1069847118499,2742779.68072748,0.0,1.0
2007-08-21,40.32,42.05,39.91,41.75,1893000,34.0785024246674,35.5407000733448,33.7319700339403,35.287139787447,2239704.05297952,0.0,1.0
2007-08-22,41.42,42.23,40.67,42.04,2008400,35.0082234729594,35.6928362448835,34.3743227582148,35.5322480638149,2376239.63021874,0.0,1.0
2007-08-23,41.07,42.13,40.92,41.94,1063500,34.7124031394119,35.6083161495842,34.585622996463,35.4477279685156,1258280.64466124,0.0,1.0
2007-08-24,42.26,42.35,40.67,40.9,818600,35.7181922734733,35.7942603592426,34.3743227582148,34.5687189774032,968527.066967267,0.0,1.0
2007-08-27,41.56,42.41,41.54,42.35,1360200,35.1265516063784,35.8449724164222,35.1096475873185,35.7942603592426,1609321.42253711,0.0,1.0
2007-08-28,41.57,41.93,41.04,41.56,1119900,35.1350036159083,35.4392759589857,34.6870471108221,35.1265516063784,1325010.33752338,0.0,1.0
2007-08-29,44.25,44.33,41.76,41.76,1394900,37.4001421699288,37.4677582461683,35.2955917969769,35.2955917969769,1650376.74775549,0.0,1.0
2007-08-30,43.98,44.94,43.35,43.8,1484900,37.1719379126208,37.9833308274938,36.6394613122354,37.0198017410821,1756860.30019508,0.0,1.0
2007-08-31,45.16,45.48,44.46,44.76,1575500,38.1692750371522,38.4397393421099,37.5776343700573,37.8311946559551,1864053.74298428,0.0,1.0
2007-09-04,45.76,46.65,44.4,44.4,872700,38.6763956089479,39.4286244571114,37.5269223128778,37.5269223128778,1032535.51348929,0.0,1.0
2007-09-05,45.27,46.1,44.83,46.1,638300,38.2622471419814,38.9637639329654,37.8903587226646,38.9637639329654,755205.016913276,0.0,1.0
2007-09-06,45.83,45.91,45.2,45.5,537100,38.7355596756574,38.8031757518968,38.2030830752719,38.4566433611698,635470.177947861,0.0,1.0
2007-09-07,44.35,45.85,44.3,45.85,722000,37.4846622652281,38.7524636947172,37.4424022175785,38.7524636947172,854234.720682101,0.0,1.0
2007-09-10,42.61,43.35,42.06,43.35,2291000,36.0140126070207,36.6394613122354,35.5491520828747,36.6394613122354,2710597.98487908,0.0,1.0
2007-09-11,42.35,43.25,42.0,42.7,1284500,35.7942603592426,36.5549412169361,35.4984400256952,36.0900806927901,1519756.92342958,0.0,1.0
2007-09-12,41.96,42.41,41.34,42.41,1186200,35.4646319875755,35.8449724164222,34.94060739672,35.8449724164222,1403453.22115389,0.0,1.0
2007-09-13,41.88,42.23,41.49,41.5,1396300,35.397015911336,35.6928362448835,35.0673875396689,35.0758395491988,1652033.15857122,0.0,1.0
2007-09-14,41.81,42.44,41.25,41.25,1503400,35.3378518446265,35.870328445012,34.8645393109506,34.8645393109506,1778748.58597434,0.0,1.0
2007-09-17,42.02,42.15,41.13,41.45,1260600,35.515344044755,35.6252201686441,34.7631151965915,35.0335795015492,1491479.62450396,0.0,1.0
2007-09-18,43.84,43.9,41.94,42.64,1233700,37.0536097792018,37.1043218363814,35.4477279685156,36.0393686356105,1459652.87383034,0.0,1.0
2007-09-19,43.09,44.77,42.93,44.42,732000,36.4197090644573,37.8396466654851,36.2844769119784,37.5438263319376,866066.226508721,0.0,1.0
2007-09-20,43.27,43.57,42.78,43.38,738900,36.571845235996,36.8254055218938,36.1576967690295,36.6648173408252,874229.96552909,0.0,1.0
2007-09-21,44.05,44.3,43.58,43.74,961800,37.2311019793303,37.4424022175785,36.8338575314237,36.9690896839025,1137954.23040449,0.0,1.0
2007-09-24,44.89,45.1,44.25,44.37,1147300,37.9410707798442,38.1185629799727,37.4001421699288,37.501566284288,1357428.66348833,0.0,1.0
2007-09-25,45.42,45.42,44.11,44.31,730900,38.765593046321,38.765593046321,37.6475189183888,37.8182172585311,856364.507575889,0.445534,1.0
2007-09-26,44.93,45.93,44.52,45.93,915900,38.3473821129723,39.2008738136839,37.9974505156806,39.2008738136839,1073121.15540944,0.0,1.0
2007-09-27,43.97,45.0,43.1,44.75,1431300,37.5280300802892,38.4071265320222,36.7854923006701,38.1937536068442,1676993.45969814,0.0,1.0
2007-09-28,43.92,44.2,43.34,43.97,748700,37.4853554952536,37.7243331714529,36.9903303088409,37.5280300802892,877220.012070144,0.0,1.0
2007-10-01,45.41,45.76,43.56,44.49,1048300,38.7570581293139,39.055780224563,37.1780984829974,37.9718457646592,1228248.6158049,0.0,1.0
2007-10-02,45.76,45.92,44.48,45.27,804800,39.055780224563,39.1923388966768,37.9633108476521,38.6375692912143,942950.000953721,0.0,1.0
2007-10-03,45.28,45.77,44.81,45.5,1373900,38.6461042082214,39.0643151415701,38.2449631088869,38.833872382378,1609740.31599195,0.0,1.0
2007-10-04,46.26,46.64,45.22,45.67,961400,39.4825260749188,39.8068529211892,38.5948947061787,38.9789659714989,1126431.57420093,0.0,1.0
2007-10-05,47.93,48.48,46.79,46.94,1340400,40.9078572151071,41.3772776504985,39.9348766762959,40.0629004314027,1570489.78787074,0.0,1.0
2007-10-08,49.88,50.36,48.39,48.92,1333800,42.5721660314948,42.9818420478363,41.3004633974345,41.7528139988116,1562756.84800208,0.0,1.0
2007-10-09,50.31,50.4,48.9,49.7,687700,42.9391674628008,43.0159817158648,41.7357441647974,42.4185375253667,805748.901162865,0.0,1.0
2007-10-10,49.58,50.26,49.42,50.26,834900,42.3161185212813,42.8964928777652,42.1795598491674,42.8964928777652,978216.893385018,0.0,1.0
2007-10-11,48.93,50.41,48.25,50.08,1671000,41.7613489158188,43.0245166328719,41.1809745593349,42.7428643716371,1957839.77583706,0.0,1.0
2007-10-12,49.19,49.31,48.41,48.7,632500,41.9832567580038,42.0856757620892,41.3175332314487,41.5650458246551,741073.404079558,0.0,1.0
2007-10-15,48.56,49.48,47.88,49.41,595900,41.4455569865555,42.2307693512101,40.8651826300716,42.1710249321603,698190.737535192,0.0,1.0
2007-10-16,48.33,48.53,47.46,48.24,629900,41.2492538953918,41.4199522355341,40.5067161157727,41.1724396423277,738027.09443433,0.0,1.0
2007-10-17,48.87,49.0,47.93,48.47,582900,41.7101394137761,41.8210933348686,40.9078572151071,41.3687427334914,682959.18930905,0.0,1.0
2007-10-18,49.37,49.51,48.4,48.73,530000,42.1368852641319,42.2563741022315,41.3089983144416,41.5906505756764,620978.504604215,0.0,1.0
2007-10-19,47.94,49.2,47.8,49.15,694800,40.9163921321143,41.9917916750109,40.7969032940146,41.9491170899753,814067.66980945,0.0,1.0
2007-10-22,48.26,48.62,47.29,47.69,570100,41.189509476342,41.4967664885982,40.3616225266517,40.7030192069364,667961.972594081,0.0,1.0
2007-10-23,49.01,49.2,48.5,48.84,453300,41.8296282518757,41.9917916750109,41.3943474845128,41.6845346627547,531112.370069982,0.0,1.0
2007-10-24,48.36,49.28,47.93,48.7,752000,41.2748586464131,42.0600710110678,40.9078572151071,41.5650458246551,881086.482004473,0.0,1.0
2007-10-25,48.0,48.72,47.74,48.68,532400,40.967601634157,41.5821156586693,40.7456937919719,41.5479759906409,623790.482738272,0.0,1.0
2007-10-26,47.95,48.97,47.43,48.69,545200,40.9249270491214,41.7954885838472,40.4811113647513,41.556510907648,638787.699453242,0.0,1.0
2007-10-29,48.46,48.99,48.09,48.3,617500,41.3602078164843,41.8125584178615,41.044415887221,41.2236491443704,723498.540741704,0.0,1.0
2007-10-30,48.35,48.66,47.75,47.96,738700,41.266323729406,41.5309061566266,40.7542287089791,40.9334619661285,865503.436511574,0.0,1.0
2007-10-31,48.77,49.07,48.26,48.35,634100,41.6247902437049,41.8808377539184,41.189509476342,41.266323729406,742948.05616893,0.0,1.0
2007-11-01,47.69,48.11,46.95,48.11,1085700,40.7030192069364,41.0614857212352,40.0714353484098,41.0614857212352,1272068.60839395,0.0,1.0
2007-11-02,47.88,48.35,47.55,47.95,912300,40.8651826300716,41.266323729406,40.5835303688367,40.9249270491214,1068903.18820835,0.0,1.0
2007-11-05,48.01,48.78,47.91,48.23,675600,40.9761365511641,41.633325160712,40.8907873810929,41.1639047253206,791571.844736995,0.0,1.0
2007-11-06,48.94,49.28,48.4,49.0,672000,41.7698838328259,42.0600710110678,41.3089983144416,41.8210933348686,787353.87753591,0.0,1.0
2007-11-07,46.85,48.79,46.77,48.79,1051400,39.9860861783386,41.6418600777191,39.9178068422817,41.6418600777191,1231880.75422806,0.0,1.0
2007-11-08,46.84,48.2,46.36,46.44,1456700,39.9775512613315,41.1382999742993,39.5678752449899,39.6361545810469,1706753.56161691,0.0,1.0
2007-11-09,46.29,46.92,45.28,45.69,854100,39.5081308259401,40.0458305973884,38.6461042082214,38.9960358055132,1000712.71845747,0.0,1.0
2007-11-12,46.01,47.61,45.22,45.22,1217000,39.2691531497409,40.6347398708794,38.5948947061787,38.5948947061787,1425907.24547798,0.0,1.0
2007-11-13,48.99,49.09,47.4,47.91,841900,41.8125584178615,41.8979075879326,40.45550661373,40.8907873810929,986418.496276016,0.0,1.0
2007-11-14,47.81,49.33,47.8,48.98,596200,40.8054382110218,42.1027455961034,40.7969032940146,41.8040235008543,698542.234801949,0.0,1.0
2007-11-15,47.96,48.59,47.29,47.47,697500,40.9334619661285,41.4711617375768,40.3616225266517,40.5152510327798,817231.145210265,0.0,1.0
2007-11-16,48.83,48.94,47.11,47.11,668100,41.6759997457476,41.7698838328259,40.2079940205236,40.2079940205236,782784.413068068,0.0,1.0
2007-11-19,47.24,48.78,47.18,48.26,933800,40.3189479416161,41.633325160712,40.2677384395734,41.189509476342,1094093.82565928,0.0,1.0
2007-11-20,46.93,48.27,46.28,47.68,507800,40.0543655143955,41.1980443933491,39.499595908933,40.6944842899292,594967.70686419,0.0,1.0
2007-11-21,44.5,46.05,44.28,46.04,1246000,37.9803806816663,39.3032928177693,37.7926125075098,39.2947579007622,1459885.31459784,0.0,1.0
2007-11-23,44.25,45.32,43.32,45.32,402800,37.7670077564884,38.6802438762499,36.9732604748267,38.6802438762499,471943.663499204,0.0,1.0
2007-11-26,42.76,44.25,42.42,44.25,1154700,36.4953051224282,37.7670077564884,36.2051179441862,37.7670077564884,1352912.97974809,0.0,1.0
2007-11-27,43.63,44.0,42.0,42.55,664900,37.2378429020473,37.5536348313105,35.8466514298873,36.3160718652787,779035.108889325,0.0,1.0
2007-11-28,44.25,44.3,43.57,43.63,781400,37.7670077564884,37.809682341524,37.1866334000046,37.2378429020473,915533.214146669,0.0,1.0
2007-11-29,43.83,44.58,43.36,43.58,549600,37.4085412421896,38.0486600177233,37.0074001428551,37.1951683170117,643942.992699012,0.0,1.0
2007-11-30,43.58,45.26,43.28,44.0,606600,37.1951683170117,38.6290343742072,36.9391208067982,37.5536348313105,710727.473382862,0.0,1.0
2007-12-03,43.8,44.8,42.82,42.82,679300,37.3829364911682,38.2364281918798,36.5465146244709,36.5465146244709,795906.977693667,0.0,1.0
2007-12-04,44.59,45.04,43.04,43.04,726600,38.0571949347304,38.4412662000506,36.7342827986274,36.7342827986274,851326.380085704,0.0,1.0
2007-12-05,46.1,46.79,45.16,45.53,707400,39.3459674028049,39.9348766762959,38.543685204136,38.8594771333993,828830.555013249,0.0,1.0
2007-12-06,47.33,47.55,46.66,46.91,566800,40.3957621946802,40.5835303688367,39.8239227552034,40.0372956803813,664095.502659753,0.0,1.0
2007-12-07,47.6,47.9,47.32,47.66,520600,40.6262049538723,40.8822524640858,40.3872272776731,40.677414455915,609964.92357916,0.0,1.0
2007-12-10,48.51,48.56,47.42,47.6,924300,41.4028824015199,41.4455569865555,40.4725764477442,40.6262049538723,1082963.07887863,0.0,1.0
2007-12-11,46.87,48.73,46.74,48.01,549500,40.0031560123528,41.5906505756764,39.8922020912603,40.9761365511641,643825.826943428,0.0,1.0
2007-12-12,46.84,48.5,46.57,47.57,708900,39.9775512613315,41.3943474845128,39.7471085021394,40.600600202851,830588.041347035,0.0,1.0
2007-12-13,46.82,47.19,45.3,45.69,537400,39.9604814273173,40.2762733565806,38.6631740422356,38.9960358055132,629648.770517557,0.0,1.0
2007-12-14,47.2,47.84,45.71,45.71,986200,40.2848082735877,40.8310429620431,39.0131056395274,39.0131056395274,1155488.68158618,0.0,1.0
2007-12-17,44.75,47.08,44.6,44.9,719300,38.1937536068442,40.1823892695023,38.0657298517375,38.321777361951,842773.279927948,0.0,1.0
2007-12-18,45.02,45.36,43.75,44.01,649600,38.6407365989156,38.9325591320927,37.5506936073425,37.7738520150661,756843.543216014,0.253711,1.0
2007-12-19,45.86,46.15,44.28,44.45,620700,39.3617099161766,39.6106173709453,38.0055934384714,38.15150470506,723172.394202863,0.0,1.0
2007-12-20,45.95,45.95,44.97,45.41,557300,39.4389570573117,39.4389570573117,38.5978215205072,38.9754742105011,649305.582872975,0.0,1.0
2007-12-21,45.87,46.84,45.37,45.57,934800,39.3702929318583,40.2028454529811,38.9411421477744,39.1128024614079,1089127.68503437,0.0,1.0
2007-12-24,46.84,47.46,45.7,45.9,197900,40.2028454529811,40.7349924252451,39.2243816652698,39.3960419789033,230571.639782095,0.0,1.0
2007-12-26,47.56,47.7,46.67,47.01,557000,40.8208225820619,40.9409848016054,40.0569341863926,40.3487567195696,648956.055374569,0.0,1.0
2007-12-27,46.94,47.49,46.73,47.05,416000,40.2886756097979,40.7607414722902,40.1084322804826,40.3830887822963,484678.131123555,0.0,1.0
2007-12-28,46.2,47.74,46.16,47.74,475000,39.6535324493537,40.9753168643321,39.619200386627,40.9753168643321,553418.539143482,0.0,1.0
2007-12-31,45.59,46.05,45.38,45.5,178200,39.1299684927713,39.5247872141285,38.9497251634561,39.0527213516362,207619.334053408,0.0,1.0
2008-01-02,45.13,45.82,44.96,45.14,544600,38.7351497714141,39.3273778534499,38.5892385048256,38.7437327870958,634508.91877377,0.0,1.0
2008-01-03,46.66,47.07,45.13,45.46,453000,40.0483511707109,40.4002548136597,38.7351497714141,39.0183892889095,527786.522593679,0.0,1.0
2008-01-04,45.77,46.9,45.75,46.31,1645100,39.2844627750415,40.2543435470712,39.2672967436781,39.7479456218521,1916692.29209462,0.0,1.0
2008-01-07,45.87,46.42,45.5,45.96,1377700,39.3702929318583,39.8423587943506,39.0527213516362,39.4475400729934,1605146.78184837,0.0,1.0
2008-01-08,45.35,46.6,45.3,46.04,798700,38.923976116411,39.9968530766208,38.8810610380026,39.5162041984468,930558.709924,0.0,1.0
2008-01-09,47.7,47.7,44.59,44.59,912900,40.9409848016054,40.9409848016054,38.2716669246035,38.2716669246035,1063612.17765071,0.0,1.0
2008-01-10,48.01,48.41,46.9,47.87,780600,41.2070582877374,41.5503789150046,40.2543435470712,41.0868960681939,909470.55085348,0.0,1.0
2008-01-11,45.77,47.49,45.55,47.29,627800,39.2844627750415,40.7607414722902,39.0956364300446,40.5890811586566,731444.544998481,0.0,1.0
2008-01-14,45.95,46.58,44.85,46.47,616900,39.4389570573117,39.9796870452574,38.4948253323271,39.885273872759,718745.045889715,0.0,1.0
2008-01-15,44.33,45.47,44.01,45.19,715600,38.0485085168798,39.0269723045912,37.7738520150661,38.7866478655042,833739.592865424,0.0,1.0
2008-01-16,43.44,44.38,43.0114,43.66,907000,37.2846201212105,38.0914235952882,36.9167520690937,37.4734464662074,1056738.13684871,0.0,1.0
2008-01-17,42.37,45.28,42.06,43.88,874300,36.3662374432709,38.8638950066393,36.1001639571389,37.6622728112043,1018639.63952241,0.0,1.0
2008-01-18,42.09,43.7,41.86,42.32,963900,36.1259130041839,37.5077785289341,35.9285036435053,36.3233223648625,1123031.8523798,0.0,1.0
2008-01-22,41.27,42.76,37.03,40.42,945000,35.4221057182863,36.7009750548563,31.7829070692547,34.6925493853436,1101011.61998019,0.0,1.0
2008-01-23,41.16,41.77,39.5,40.54,949100,35.3276925457878,35.8512565023702,33.9029119426292,34.7955455735238,1105788.49579175,0.0,1.0
2008-01-24,42.09,43.17,40.98,41.1,843000,36.1259130041839,37.0528786978051,35.1731982635176,35.2761944516977,982172.270522013,0.0,1.0
2008-01-25,40.98,42.62,40.69,42.5,619400,35.1731982635176,36.5808128353128,34.9242908087489,36.4778166471327,721657.775043102,0.0,1.0
2008-01-28,42.15,42.19,40.74,41.46,707800,36.177411098274,36.2117431610007,34.9672058871573,35.5851830162382,824651.877906856,0.0,1.0
2008-01-29,41.9,42.46,41.65,41.93,839600,35.962835706232,36.443484584406,35.74826031419,35.988584753277,978210.958873407,0.0,1.0
2008-01-30,42.41,42.92,41.68,41.87,754200,36.4005695059976,36.8383033057632,35.7740093612351,35.937086659187,878712.130993715,0.0,1.0
2008-01-31,43.4,44.0,41.66,41.76,606200,37.2502880584837,37.7652689993844,35.7568433298717,35.8426734866885,706278.56511322,0.0,1.0
2008-02-01,44.6,45.22,43.8,44.14,906400,38.2802499402851,38.8123969125492,37.5936086857509,37.8854312189279,1056039.0818519,0.0,1.0
2008-02-04,44.22,44.65,43.73,44.15,260400,37.9540953443814,38.3231650186935,37.5335275759791,37.8940142346096,303389.868616764,0.0,1.0
2008-02-05,42.19,43.96,42.0,43.17,427400,36.2117431610007,37.7309369366577,36.0486658630488,37.0528786978051,497960.176062999,0.0,1.0
2008-02-06,42.16,43.49,41.91,42.49,390500,36.1859941139556,37.3275351996189,35.9714187219137,36.469233631451,454968.293759011,0.0,1.0
2008-02-07,42.42,42.49,41.41,41.84,618400,36.4091525216793,36.469233631451,35.5422679378298,35.9113376121419,720492.683381747,0.0,1.0
2008-02-08,42.52,42.63,41.93,42.0,368000,36.4949826784961,36.5893958509945,35.988584753277,36.0486658630488,428753.731378529,0.0,1.0
2008-02-11,44.15,44.5,43.18,43.18,644000,37.8940142346096,38.1944197834684,37.0614617134868,37.0614617134868,750319.029912428,0.0,1.0
2008-02-12,45.73,46.63,45.15,45.71,711700,39.2501307123148,40.0226021236658,38.7523158027774,39.2329646809514,829195.73538614,0.0,1.0
2008-02-13,45.45,46.22,44.9,46.19,831500,39.0098062732278,39.670698480717,38.5377404107355,39.644949433672,968773.716416434,0.0,1.0
2008-02-14,44.71,46.0,44.41,46.0,517000,38.3746631127836,39.4818721357201,38.1171726423333,39.4818721357201,602352.38892038,0.0,1.0
2008-02-15,44.17,45.0,43.49,45.0,383000,37.911180265973,38.6235705675523,37.3275351996189,38.6235705675523,446230.10629885,0.0,1.0
2008-02-19,43.75,45.53,43.58,45.53,431300,37.5506936073425,39.0784703986812,37.404782340754,39.0784703986812,502504.033542282,0.0,1.0
2008-02-20,45.34,45.49,43.51,43.75,579700,38.9153931007293,39.0441383359545,37.3447012309822,37.5506936073425,675403.636087321,0.0,1.0
2008-02-21,45.0,46.46,44.71,44.71,443000,38.6235705675523,39.8766908570773,38.3746631127836,38.3746631127836,516135.605980132,0.0,1.0
2008-02-22,45.52,46.05,44.77,45.86,361500,39.0698873829995,39.5247872141285,38.4261612068737,39.3617099161766,421180.635579725,0.0,1.0
2008-02-25,46.55,46.59,44.98,44.98,279500,39.9539379982124,39.9882700609391,38.6064045361889,38.6064045361889,325643.119348639,0.0,1.0
2008-02-26,47.35,47.42,46.21,46.55,419600,40.6405792527467,40.7006603625184,39.6621154650353,39.9539379982124,488872.461104432,0.0,1.0
2008-02-27,47.4,48.5,47.15,47.6,523000,40.6834943311551,41.6276260561397,40.4689189391131,40.8551546447886,609342.938888508,0.0,1.0
2008-02-28,45.9,47.0,45.6,47.0,667300,39.3960419789033,40.3401737038879,39.138551508453,40.3401737038879,777465.665621992,0.0,1.0
2008-02-29,44.32,45.49,44.2,45.2,667800,38.0399255011982,39.0441383359545,37.936929313018,38.7952308811858,778048.211452668,0.0,1.0
2008-03-03,43.93,44.59,43.81,44.43,827100,37.7051878896127,38.2716669246035,37.6021917014326,38.1343386736966,963647.313106473,0.0,1.0
2008-03-04,43.38,44.3,43.07,43.96,752700,37.2331220271204,38.0227594698348,36.9670485409884,37.7309369366577,876964.493501683,0.0,1.0
2008-03-05,43.97,44.6,43.23,44.24,1348000,37.7395199523394,38.2802499402851,37.1043767918952,37.9712613757447,1570543.55950614,0.0,1.0
2008-03-06,42.47,43.74,42.42,43.55,928100,36.4520676000877,37.5421105916608,36.4091525216793,37.3790332937089,1081321.5709033,0.0,1.0
2008-03-07,42.25,43.1,42.04,42.36,1028300,36.2632412550907,36.9927975880334,36.0829979257755,36.3576544275892,1198063.75537104,0.0,1.0
2008-03-10,41.32,42.2,41.1,42.1,1138500,35.4650207966947,36.2203261766824,35.2761944516977,36.1344960198656,1326456.85645233,0.0,1.0
2008-03-11,42.31,42.67,41.2432,42.67,1183800,36.3147393491808,36.6237279137212,35.3991032362594,36.6237279137212,1379235.5087117,0.0,1.0
2008-03-12,42.56,42.87,41.5,42.23,1358800,36.5293147412228,36.7953882273548,35.6195150789649,36.2460752237274,1583126.54944877,0.0,1.0
2008-03-13,41.79,41.9,40.6301,41.45,943500,35.8684225337335,35.962835706232,34.8728785448157,35.5766000005565,1099263.98248816,0.0,1.0
2008-03-14,42.14,43.3699,41.24,42.7,1257200,36.1688280825923,37.2244531812819,35.3963566712412,36.6494769607663,1464753.23665513,0.0,1.0
2008-03-17,40.46,41.05,40.0,40.6,1068700,34.7268814480703,35.2332793732893,34.3320627267131,34.8470436676138,1245133.45848977,0.0,1.0
2008-03-18,41.05,41.25,40.06,41.2,634600,35.7331911135577,35.9072870507736,34.8714162243392,35.8637630664696,729023.330639958,0.582443,1.0
2008-03-19,39.5,41.05,39.31,41.005,645100,34.3839476001347,35.7331911135577,34.2185564597796,35.6940195276842,741085.64543939,0.0,1.0
2008-03-20,40.0,40.11,38.05,38.27,976500,34.8191874431744,34.9149402086431,33.1217520553196,33.3132575862571,1121795.27634718,0.0,1.0
2008-03-24,40.92,41.25,40.0,40.03,573400,35.6200287543674,35.9072870507736,34.8191874431744,34.8453018337568,658717.267237554,0.0,1.0
2008-03-25,40.88,40.97,39.82,39.82,652700,35.5852095669242,35.6635527386714,34.6625010996801,34.6625010996801,749816.463770408,0.0,1.0
2008-03-26,40.23,40.82,40.0,40.82,586000,35.0193977709726,35.5329807857595,34.8191874431744,35.5329807857595,673192.044996873,0.0,1.0
2008-03-27,39.96,40.85,39.82,40.7,812000,34.7843682557312,35.5590951763419,34.6625010996801,35.4285232234299,932819.011156077,0.0,1.0
2008-03-28,39.27,40.34,39.2,40.23,557800,34.1837372723365,35.1151505364414,34.1228036943109,35.0193977709726,640796.113821255,0.0,1.0
2008-03-31,39.51,39.73,38.91,38.91,1104200,34.3926523969955,34.584157927933,33.8703645853479,33.8703645853479,1268496.00014598,0.0,1.0
2008-04-01,39.98,40.42,39.61,40.34,641500,34.8017778494528,35.1847889113277,34.4797003656034,35.1151505364414,736949.994651013,0.0,1.0
2008-04-02,40.42,40.74,39.94,39.94,1395800,35.1847889113277,35.4633424108731,34.7669586620096,34.7669586620096,1603483.7140045,0.0,1.0
2008-04-03,40.45,40.6,39.53,40.5,421500,35.2109033019101,35.341475254822,34.4100619907171,35.2544272862141,484215.779805771,0.0,1.0
2008-04-04,41.46,41.78,39.9,40.88,703600,36.0900877848503,36.3686412843957,34.7321394745665,35.5852095669242,808289.97075051,0.0,1.0
2008-04-07,41.96,42.497,41.78,42.11,587400,36.5253276278899,36.9927752193146,36.3686412843957,36.6558995808018,674800.353636798,0.0,1.0
2008-04-08,43.61,43.9,41.79,41.93,801000,37.9616191099209,38.2140582188839,36.3773460812564,36.4992132373076,920182.300413813,0.0,1.0
2008-04-09,42.88,44.21,42.35,43.99,506400,37.326168939083,38.4839069215685,36.8648147054609,38.292401390631,581748.210898321,0.0,1.0
2008-04-10,43.95,44.02,43.06,43.34,908400,38.2575822031879,38.3185157812134,37.4828552825772,37.7265895946795,1043562.54893372,0.0,1.0
2008-04-11,42.68,43.6599,42.51,43.0,322700,37.1520730018671,38.0050560462562,37.0040914552336,37.4306265014125,370715.141502544,0.0,1.0
2008-04-14,41.51,43.0,41.34,43.0,485000,36.1336117691542,37.4306265014125,35.9856302225207,37.4306265014125,557164.064545194,0.0,1.0
2008-04-15,41.35,42.22,41.16,41.41,295100,35.9943350193815,36.7516523462706,35.8289438790264,36.0465638005463,339008.485458323,0.0,1.0
2008-04-16,41.93,42.15,41.27,41.54,1307300,36.4992132373076,36.690718768245,35.9246966444952,36.1597261597366,1501815.63212357,0.0,1.0
2008-04-17,42.0,42.41,41.85,41.88,433200,36.5601468153331,36.9170434866257,36.4295748624212,36.4556892530036,497656.644867995,0.0,1.0
2008-04-18,42.22,42.48,41.69,42.35,618100,36.7516523462706,36.9779770646512,36.2902981126485,36.8648147054609,710068.264526564,0.0,1.0
2008-04-21,42.87,42.94,42.1,42.2,417800,37.3174641422222,37.3783977202477,36.6471947839411,36.734242752549,479965.249828828,0.0,1.0
2008-04-22,42.13,43.22,41.87,42.87,780100,36.6733091745234,37.6221320323499,36.4469844561428,37.3174641422222,896172.550003517,0.0,1.0
2008-04-23,41.8,42.2,41.3,42.1,593500,36.3860508781172,36.734242752549,35.9508110350776,36.6471947839411,681807.984139325,0.0,1.0
2008-04-24,41.68,42.16,41.0,42.16,554700,36.2815933157877,36.6994235651058,35.6896671292538,36.6994235651058,637234.858975709,0.0,1.0
2008-04-25,41.76,42.22,41.24,42.17,589300,36.3512316906741,36.7516523462706,35.8985822539128,36.7081283619666,676983.058219551,0.0,1.0
2008-04-28,41.56,42.0,41.49,41.51,451400,36.1771357534582,36.5601468153331,36.1162021754326,36.1336117691542,518564.657187011,0.0,1.0
2008-04-29,41.12,41.76,41.0,41.5,407700,35.7941246915833,36.3512316906741,35.6896671292538,36.1249069722934,468362.45178366,0.0,1.0
2008-04-30,41.68,41.95,40.89,41.19,882500,36.2815933157877,36.5166228310292,35.593914363785,35.8550582696088,1013808.83909512,0.0,1.0
2008-05-01,43.16,43.32,41.6,41.92,612000,37.5699032511852,37.7091800009579,36.2119549409014,36.4905084404468,703060.634024037,0.0,1.0
2008-05-02,42.08,43.43,41.52,43.29,556100,36.6297851902195,37.8049327664266,36.142316566015,37.6830656103755,638843.167615632,0.0,1.0
2008-05-05,41.66,42.14,41.31,41.99,509200,36.2641837220661,36.6820139713842,35.9595158319384,36.5514420184723,584964.82817817,0.0,1.0
2008-05-06,41.96,42.03,41.15,41.35,486600,36.5253276278899,36.5862612059155,35.8202390821657,35.9943350193815,559002.13156225,0.0,1.0
2008-05-07,40.8,41.77,40.55,41.56,1064800,35.5155711920379,36.3599364875349,35.297951270518,36.1771357534582,1223233.59985097,0.0,1.0
2008-05-08,40.44,40.87,40.26,40.8,464300,35.2021985050493,35.5765047700634,35.045512161555,35.5155711920379,533384.072512027,0.0,1.0
2008-05-09,40.69,40.87,40.17,40.24,242400,35.4198184265692,35.5765047700634,34.9671689898079,35.0281025678334,278467.15308403,0.0,1.0
2008-05-12,41.46,41.49,40.594,41.06,347900,36.0900877848503,36.1162021754326,35.3362523767055,35.7418959104185,399664.69702118,0.0,1.0
2008-05-13,41.16,41.5,40.96,41.39,291300,35.8289438790264,36.1249069722934,35.6548479418106,36.0291542068247,334643.076292815,0.0,1.0
2008-05-14,41.27,41.95,41.19,41.63,359900,35.9246966444952,36.5166228310292,35.8550582696088,36.2380693314838,413450.199649103,0.0,1.0
2008-05-15,41.84,41.84,41.12,41.52,295900,36.4208700655604,36.4208700655604,35.7941246915833,36.142316566015,339927.518966851,0.0,1.0
2008-05-16,42.09,42.14,41.59,41.95,337600,36.6384899870803,36.6820139713842,36.2032501440406,36.5166228310292,387832.140598881,0.0,1.0
2008-05-19,41.89,42.36,41.702,42.36,399700,36.4643940498644,36.8735195023217,36.3007438688815,36.8735195023217,459172.116698379,0.0,1.0
2008-05-20,41.56,41.89,41.4,41.89,388800,36.1771357534582,36.4643940498644,36.0378590036855,36.4643940498644,446650.285144683,0.0,1.0
2008-05-21,40.36,41.94,40.21,41.45,960100,35.132560130163,36.5079180341684,35.0019881772511,36.0813829879895,1102955.08942235,0.0,1.0
2008-05-22,38.13,40.4,37.78,40.4,1715200,33.191390430206,35.1673793176061,32.8867225400782,35.1673793176061,1970407.84228436,0.0,1.0
2008-05-23,37.8,38.7,37.58,38.62,1249600,32.9041321337998,33.6875638512712,32.7126266028623,33.6179254763849,1435530.34032098,0.0,1.0
2008-05-27,36.58,38.06,36.08,37.93,1674400,31.842146916783,33.1304568521804,31.4069070737433,33.0172944929901,1923537.13334942,0.0,1.0
2008-05-28,36.15,36.46,35.45,36.29,1458600,31.4678406517689,31.7376893544535,30.8585048715133,31.58970780782,1675627.84442395,0.0,1.0
2008-05-29,36.76,37.0,36.05,36.53,684000,31.9988332602773,32.2077483849363,31.3807926831609,31.798622932479,785773.649791571,0.0,1.0
2008-05-30,37.52,38.19,36.84,37.7,1036000,32.6603978216976,33.2436192113707,32.0684716351636,32.8170841651919,1190148.39354396,0.0,1.0
2008-06-02,35.52,37.72,35.36,37.64,814800,30.9194384495389,32.8344937589135,30.7801616997662,32.7648553840271,936035.628435923,0.0,1.0
2008-06-03,34.98,35.9,34.41,35.9,1154700,30.449379419056,31.250220730249,29.9532059979908,31.250220730249,1326509.99037182,0.0,1.0
2008-06-04,34.61,35.15,34.4,34.95,1224600,30.1273019352066,30.5973609656895,29.94450120113,30.4232650284736,1406810.54317947,0.0,1.0
2008-06-05,34.71,35.0,34.34,34.87,609500,30.2143499038146,30.4667890127776,29.8922724199652,30.3536266535873,700188.654309887,0.0,1.0
2008-06-06,33.27,34.5,33.18,34.45,1177900,28.9608591558603,30.0315491697379,28.8825159841132,29.988025185434,1353161.96211914,0.0,1.0
2008-06-09,32.51,33.78,31.97,33.5,1964800,28.29929459444,29.4048037957608,27.8292355639571,29.1610694836586,2257146.29694514,0.0,1.0
2008-06-10,31.9,32.22,30.855,32.22,2144200,27.7683019859316,28.046855485477,26.8586507139787,28.046855485477,2463239.56123258,0.0,1.0
2008-06-11,31.68,32.66,31.56,32.66,1051600,27.5767964549941,28.4298665473519,27.4723388926646,28.4298665473519,1208069.54696026,0.0,1.0
2008-06-12,31.45,32.3699,31.2,32.05,918200,27.3765861271959,28.1773403904203,27.158966205676,27.8988739388435,1054820.70941319,0.0,1.0
2008-06-13,31.55,31.67,30.91,31.46,867300,27.4636340958038,27.5680916581333,26.906527096713,27.3852909240567,996347.202433085,0.0,1.0
2008-06-16,31.11,31.55,30.9,31.54,2143900,27.0806230339289,27.4636340958038,26.8978222998522,27.454929298943,2462894.92366688,0.0,1.0
2008-06-17,30.72,31.5,30.62,31.29,1540600,26.7411359563579,27.4201101114998,26.65408798775,27.2373093774232,1769828.77904809,0.0,1.0
2008-06-18,29.73,30.61,29.32,30.4,2683300,25.8793610671394,26.6453831908892,25.5224643958468,26.4625824568125,3082553.26679199,0.0,1.0
2008-06-19,29.85,30.0,29.33,29.44,2122400,25.9838186294689,26.1143905823808,25.5311691927076,25.6269219581764,2438195.89812519,0.0,1.0
2008-06-20,30.5,30.61,29.5,30.5,2372700,26.5496304254205,26.6453831908892,25.6791507393411,26.5496304254205,2725738.50710594,0.0,1.0
2008-06-23,29.78,30.97,29.57,30.88,944500,25.9228850514433,26.9587558778778,25.7400843173667,26.8804127061306,1085033.93600605,0.0,1.0
2008-06-24,29.11,29.79,28.86,29.38,1150300,25.5069803031909,26.1028149512901,25.287923447272,25.7435617075832,1312787.03327383,0.192212,1.0
2008-06-25,28.94,29.08,28.21,29.07,1914700,25.358021641166,25.4806934804806,24.718375621883,25.4719312062438,2185163.29010642,0.0,1.0
2008-06-26,27.91,28.9,27.67,28.9,1260900,24.4555073947804,25.322972544219,24.2452128130983,25.322972544219,1439009.97153349,0.0,1.0
2008-06-27,26.84,28.33,26.53,28.24,2803200,23.5179440514477,24.823522912724,23.2463135501083,24.7446624445933,3199169.44420865,0.0,1.0
2008-06-30,26.5,26.85,26.3,26.3,1121300,23.2200267273981,23.5267063256845,23.044781242663,23.044781242663,1279690.60280792,0.0,1.0
2008-07-01,26.1,26.52,25.5,25.66,1238000,22.8695357579279,23.2375512758716,22.3437993037227,22.4839956915107,1412875.20402765,0.0,1.0
2008-07-02,24.91,26.5,24.82,26.4,902400,21.8268251237542,23.2200267273981,21.7479646556234,23.1324039850305,1029869.61560141,0.0,1.0
2008-07-03,24.42,24.62,23.8,24.55,675200,21.3974736861532,21.5727191708883,20.8542126834745,21.511383251231,770576.201744322,0.0,1.0
2008-07-07,25.06,25.4,24.37,25.27,2477000,21.9582592373055,22.2561765613551,21.3536623149695,22.1422669962773,2826891.66427826,0.0,1.0
2008-07-08,27.81,27.89,25.95,26.0,2405900,24.3678846524128,24.4379828463069,22.7381016443766,22.7819130155604,2745748.34682563,0.0,1.0
2008-07-09,26.99,28.2,26.88,27.58,1622000,23.649378164999,24.7096133476462,23.5529931483947,24.1663523449675,1851117.59364527,0.0,1.0
2008-07-10,27.21,27.92,26.78,27.88,1025300,23.8421481982076,24.4642696690171,23.4653704060272,24.4292205720701,1170130.00540351,0.0,1.0
2008-07-11,27.07,27.45,26.401,27.0,945700,23.719476358893,24.0524427798897,23.1332802124542,23.6581404392358,1079286.01005569,0.0,1.0
2008-07-14,26.66,28.31,26.55,27.0,732200,23.3602231151861,24.8059983642505,23.2638380985818,23.6581404392358,835627.806453187,0.0,1.0
2008-07-15,27.26,27.57,25.6,26.15,1359400,23.8859595693914,24.1575900707307,22.4314220460902,22.9133471291117,1551423.7094953,0.0,1.0
2008-07-16,29.62,29.88,26.84,27.45,1396000,25.9538562892653,26.1816754194209,23.5179440514477,24.0524427798897,1593193.68725573,0.0,1.0
2008-07-17,29.29,30.97,28.69,29.8,2211300,25.6647012394524,27.1367633112271,25.1389647852472,26.1115772255269,2523659.88583711,0.0,1.0
2008-07-18,28.42,29.54,28.09,29.54,957400,24.9023833808548,25.8837580953713,24.6132283310419,25.8837580953713,1092638.70786436,0.0,1.0
2008-07-21,29.07,30.12,28.5,28.5,1704500,25.4719312062438,26.391970001103,24.9724815747489,24.9724815747489,1945271.23203969,0.0,1.0
2008-07-22,30.74,30.9,28.16,28.78,1835500,26.9352310037818,27.0754273915698,24.6745642506992,25.217825253378,2094775.79724777,0.0,1.0
2008-07-23,30.89,31.47,30.29,30.95,1034900,27.0666651173331,27.5748770230648,26.5409286631278,27.1192387627536,1181086.06514395,0.0,1.0
2008-07-24,30.12,30.85,29.79,30.85,1305700,26.391970001103,27.0316160203861,26.1028149512901,27.0316160203861,1490138.25032221,0.0,1.0
2008-07-25,30.26,30.87,29.93,30.11,565300,26.5146418404176,27.0491405688596,26.2254867906047,26.3832077268663,645152.142840734,0.0,1.0
2008-07-28,29.83,31.69,29.71,31.08,1113600,26.1378640482371,27.7676470562734,26.0327167573961,27.2331483278314,1270902.92989111,0.0,1.0
2008-07-29,31.21,31.3,29.98,30.54,860900,27.3470578929092,27.42591836104,26.2692981617885,26.7599855190467,982507.482348467,0.0,1.0
2008-07-30,31.81,32.19,31.18,31.62,1040500,27.8727943471144,28.2057607681111,27.3207710701989,27.7063111366161,1187477.09999254,0.0,1.0
2008-07-31,30.56,31.42,30.51,31.0,873000,26.7775100675202,27.531065651881,26.7336986963364,27.1630501339374,996316.682646314,0.0,1.0
2008-08-01,29.74,31.72,29.5,31.43,1194900,26.0590035801064,27.7939338789836,25.8487089984243,27.5398279261178,1363687.06081796,0.0,1.0
2008-08-04,29.82,30.0,28.87,29.49,1166000,26.1291017740004,26.286822710262,25.2966857215088,25.8399467241875,1330704.75597434,0.0,1.0
2008-08-05,30.65,31.14,30.17,30.21,729600,26.856370535651,27.2857219732519,26.4357813722868,26.4708304692338,832660.540273482,0.0,1.0
2008-08-06,30.14,30.85,29.89,30.66,908500,26.4094945495765,27.0316160203861,26.1904376936577,26.8651328098877,1036831.27856149,0.0,1.0
2008-08-07,28.89,29.81,28.75,29.26,534900,25.3142102699823,26.1203394997636,25.1915384306677,25.6384144167422,610457.953662672,0.0,1.0
2008-08-08,29.52,29.89,28.75,28.79,854900,25.8662335468978,26.1904376936577,25.1915384306677,25.2265875276147,975659.945010691,0.0,1.0
2008-08-11,29.9,30.05,29.16,29.77,915200,26.1991999678944,26.3306340814457,25.5507916743746,26.0852904028166,1044477.69525534,0.0,1.0
2008-08-12,31.35,31.49,29.53,29.53,1436100,27.4697297322238,27.5924015715383,25.8749958211345,25.8749958211345,1638958.06179653,0.0,1.0
2008-08-13,32.12,32.17,31.33,31.46,1465600,28.1444248484538,28.1882362196376,27.4522051837502,27.566114748828,1672625.12037393,0.0,1.0
2008-08-14,32.35,32.57,31.58,31.58,592400,28.3459571558991,28.5387271891077,27.6712620396691,27.6712620396691,676080.186483021,0.0,1.0
2008-08-15,32.67,32.79,31.92,32.35,813100,28.6263499314753,28.7314972223163,27.9691793637187,28.3459571558991,927955.434890857,0.0,1.0
2008-08-18,32.97,33.1,32.39,32.88,1820700,28.8892181585779,29.0031277236557,28.3810062528462,28.8103576904471,2077885.20514793,0.0,1.0
2008-08-19,32.51,32.89,31.79,32.89,1686600,28.4861535436872,28.8191199646839,27.8552697986409,28.8191199646839,1924842.74564865,0.0,1.0
2008-08-20,32.97,33.23,32.42,32.48,835600,28.8892181585779,29.1170372887335,28.4072930755564,28.4598667209769,953633.699907515,0.0,1.0
2008-08-21,32.54,32.68,32.12,32.49,625100,28.5124403663975,28.635112205712,28.1444248484538,28.4686289952137,713399.264973895,0.0,1.0
2008-08-22,33.0,33.14,32.54,32.61,497700,28.9155049812882,29.0381768206027,28.5124403663975,28.5737762860548,568003.222168465,0.0,1.0
2008-08-25,32.53,33.47,32.3,33.41,549000,28.5036780921607,29.3273318704156,28.3021457847154,29.2747582249951,626549.666406446,0.0,1.0
2008-08-26,33.11,33.2,32.56,32.86,1434100,29.0118899978924,29.0907504660232,28.529964914871,28.7928331419736,1636675.54935061,0.0,1.0
2008-08-27,32.98,33.19,32.56,33.11,653100,28.8979804328146,29.0819881917865,28.529964914871,29.0118899978924,745354.439216849,0.0,1.0
2008-08-28,33.73,33.97,33.08,33.1,484500,29.5551510005712,29.7654455822533,28.9856031751822,29.0031277236557,552938.64002536,0.0,1.0
2008-08-29,33.95,34.16,33.46,33.59,428700,29.7479210337798,29.9319287927516,29.3185695961788,29.4324791612566,489256.542784049,0.0,1.0
2008-09-02,34.62,34.98,34.24,34.25,834900,30.3349934076423,30.6504352801654,30.0020269866457,30.0107892608824,952834.820551441,0.0,1.0
2008-09-03,34.65,35.0,34.4,34.87,1867900,30.3612802303526,30.667959828639,30.1422233744337,30.5540502635612,2131752.49887176,0.0,1.0
2008-09-04,32.54,34.15,32.43,33.48,880000,28.5124403663975,29.9231665185149,28.4160553497932,29.3360941446523,1004305.47620705,0.0,1.0
2008-09-05,32.98,32.98,30.99,31.37,1846300,28.8979804328146,28.8979804328146,27.1542878597006,27.4872542806973,2107101.36445578,0.0,1.0
2008-09-08,32.0,33.95,31.65,33.46,1285800,28.0392775576128,29.7479210337798,27.7325979593264,29.3185695961788,1467427.25148526,0.0,1.0
2008-09-09,31.05,32.15,30.92,31.96,1417800,27.2068615051211,28.1707116711641,27.0929519400433,28.0042284606657,1618073.07291632,0.0,1.0
2008-09-10,30.93,31.83,30.85,31.37,828100,27.1017142142801,27.8903188955879,27.0316160203861,27.4872542806973,945074.278235295,0.0,1.0
2008-09-11,30.89,30.89,29.58,29.99,1123700,27.0666651173331,27.0666651173331,25.9188071923183,26.2780604360252,1282429.61774303,0.0,1.0
2008-09-12,30.99,31.95,30.44,30.8,708600,27.1542878597006,27.995466186429,26.6723627766791,26.9878046492023,808694.15959127,0.0,1.0
2008-09-15,29.96,30.56,29.28,29.97,895400,26.2517736133149,26.7775100675202,25.6559389652157,26.2605358875517,1021880.82204068,0.0,1.0
2008-09-16,30.51,30.6,27.01,28.44,1592300,26.7336986963364,26.8125591644672,23.6669027134725,24.9199079293283,1817222.28382328,0.0,1.0
2008-09-17,29.01,30.63,28.66,28.89,2253600,25.4193575608233,26.8388459871775,25.1126779625369,25.3142102699823,2571935.02406843,0.0,1.0
2008-09-18,29.78,30.19,26.51,29.78,1621600,26.0940526770534,26.4533059207603,23.2287890016348,26.0940526770534,1850661.09115608,0.0,1.0
2008-09-19,31.34,35.42,30.6801,31.38,1226000,27.460967457987,31.0359753465826,26.8827449811036,27.496016554934,1399180.1293521,0.0,1.0
2008-09-22,30.0,31.78,29.9,31.12,1264500,26.286822710262,27.8465075244042,26.1991999678944,27.2681974247784,1443118.49393615,0.0,1.0
2008-09-23,29.6,30.9,28.86,30.9,920000,26.1094891755763,27.2561897136928,25.4567519461869,27.2561897136928,1042992.44680259,0.197617,1.0
2008-09-24,29.98,30.25,29.37,29.7,1354100,26.4446785636411,26.6828394446345,25.9066113880633,26.1976969092775,1535126.16545151,0.0,1.0
2008-09-25,30.96,31.4,30.25,30.85,1639100,27.3091143539136,27.6972283821991,26.6828394446345,27.2120858468422,1858227.08647187,0.0,1.0
2008-09-26,28.94,29.58,28.13,28.13,1223300,25.5273181331479,26.091847628836,24.8128354901676,24.8128354901676,1386839.84801479,0.0,1.0
2008-09-29,25.93,28.0,25.01,28.0,1380900,22.8722653487396,24.6981654363559,22.0607541986879,24.6981654363559,1565508.98890184,0.0,1.0
2008-09-30,27.01,27.42,26.47,26.53,1248000,23.8249088727133,24.1865605808885,23.3485871107265,23.4015117509472,1414841.92783656,0.0,1.0
2008-10-01,26.62,27.12,26.37,26.79,954300,23.4808987112784,23.9219373797847,23.2603793770252,23.6308518585705,1081877.92606925,0.0,1.0
2008-10-02,25.08,26.69,24.94,26.13,1086400,22.1224996122788,23.5426441248693,21.999008785097,23.0486808161422,1231638.0371808,0.0,1.0
2008-10-03,24.03,26.53,23.92,25.9,1660700,21.1963184084155,23.4015117509472,21.0992899013441,22.8458030286292,1882714.73522289,0.0,1.0
2008-10-06,21.81,23.35,20.83,22.93,2066800,19.2381067202472,20.5965058192468,18.3736709299748,20.2260333377015,2343105.20549086,0.0,1.0
2008-10-07,20.61,22.73,20.35,22.73,1384100,18.179613915832,20.0496178702989,17.9502738082087,20.0496178702989,1569136.78871681,0.0,1.0
2008-10-08,18.99,20.27,18.5,18.5,2963800,16.7506486298714,17.8797076212477,16.3184307347352,16.3184307347352,3360022.84112338,0.0,1.0
2008-10-09,18.63,20.6,18.51,20.27,2244500,16.4331007885468,18.1707931424619,16.3272515081053,17.8797076212477,2544561.46396567,0.0,1.0
2008-10-10,17.2,18.7,16.0,17.01,3311100,15.1717301966186,16.4948462021377,14.1132373922034,15.0041355025862,3753752.48979137,0.0,1.0
2008-10-13,20.5,20.5,18.525,19.99,1480000,18.0825854087606,18.0825854087606,16.3404826681605,17.6327259668841,1677857.41442156,0.0,1.0
2008-10-14,20.4,22.35,20.08,22.19,1557000,17.9943776750593,19.7144284822341,17.7121129272152,19.5732961083121,1765151.34746917,0.0,1.0
2008-10-15,18.14,19.87,17.95,19.51,1252500,16.0008828934106,17.5268766864426,15.8332881993782,17.209328845118,1419943.52132635,0.0,1.0
2008-10-16,18.26,19.11,17.07,19.11,1871600,16.1067321738521,16.8564979103129,15.057060142807,16.8564979103129,2121809.41677796,0.0,1.0
2008-10-17,19.25,19.94,18.02,19.07,1531900,16.9799887374947,17.5886221000335,15.8950336129691,16.8212148168324,1736695.79267053,0.0,1.0
2008-10-20,19.99,20.23,19.0,19.29,805000,17.6327259668841,17.8444245277672,16.7594694032415,17.0152718309752,912618.390952266,0.0,1.0
2008-10-21,18.72,19.83,18.59,19.5,1094300,16.512487748878,17.4915935929621,16.3978176950663,17.2005080717479,1240594.16797399,0.0,1.0
2008-10-22,17.1,17.96,16.47,17.86,1437600,15.0835224629174,15.8421089727483,14.5278137405994,15.753901239047,1629789.06687326,0.0,1.0
2008-10-23,17.21,17.5,16.14,17.16,2039200,15.1805509699888,15.4363533977225,14.2367282193852,15.1364471031381,2311815.43208678,0.0,1.0
2008-10-24,16.72,17.3,15.78,15.83,1016000,14.7483330748525,15.2599379303199,13.9191803780606,13.9632842449112,1151826.44125156,0.0,1.0
2008-10-27,15.71,16.65,15.65,16.65,985100,13.8574349644697,14.6865876612616,13.8045103242489,14.6865876612616,1116795.49928829,0.0,1.0
2008-10-28,18.75,18.89,15.95,16.73,1278700,16.5389500689883,16.6624408961701,14.0691335253527,14.7571538482227,1449646.13231138,0.0,1.0
2008-10-29,19.85,20.69,17.96,17.96,1237600,17.5092351397023,18.250180102793,15.8421089727483,15.8421089727483,1403051.57843792,0.0,1.0
2008-10-30,22.3,22.52,20.66,20.97,1282500,19.6703246153835,19.8643816295263,18.2237177826826,18.4971617571566,1453954.14459165,0.0,1.0
2008-10-31,20.92,22.02,18.97,19.0,1671900,18.4530578903059,19.4233429610199,16.7330070831311,16.7594694032415,1895412.03457527,0.0,1.0
2008-11-03,20.01,21.0,20.0,20.85,1695600,17.6503675136244,18.5236240772669,17.6415467402542,18.391312476715,1922280.42695485,0.0,1.0
2008-11-04,21.65,22.1,20.03,20.03,878700,19.0969743463252,19.4939091479809,17.6680090603646,17.6680090603646,996171.15544069,0.0,1.0
2008-11-05,20.32,21.05,20.22,20.57,924500,17.9238114880983,18.5677279441176,17.835603754397,18.1443308223515,1048094.04029238,0.0,1.0
2008-11-06,17.72,20.18,17.58,20.0,1118300,15.6304104118652,17.8003206609165,15.5069195846835,17.6415467402542,1267802.66658624,0.0,1.0
2008-11-07,17.16,18.5,16.61,18.39,1331800,15.1364471031381,16.3184307347352,14.6513045677811,16.2214022276638,1509844.93549097,0.0,1.0
2008-11-10,16.32,17.33,16.08,17.33,983000,14.3955021400475,15.2864002504303,14.1838035791644,15.2864002504303,1114414.75565972,0.0,1.0
2008-11-11,15.59,16.15,15.39,16.08,850100,13.7515856840282,14.2455489927553,13.5751702166256,14.1838035791644,963747.694594434,0.0,1.0
2008-11-12,14.3,15.44,14.2,15.04,845800,12.6137059192818,13.6192740834763,12.5254981855805,13.2664431486712,958872.838593074,0.0,1.0
2008-11-13,14.69,14.94,13.51,14.65,3102800,12.9577160807167,13.1782354149699,11.9168648230417,12.9224329872362,3517605.39558596,0.0,1.0
2008-11-14,14.0,14.73,13.94,14.17,1580500,12.349082718178,12.9929991741972,12.2961580779572,12.4990358654701,1791793.00236031,0.0,1.0
2008-11-17,14.47,15.58,13.99,14.06,1275800,12.7636590665739,13.742764910658,12.3402619448078,12.4020073583987,1446358.43872907,0.0,1.0
2008-11-18,14.5,14.7,13.9,14.42,1269200,12.7901213866843,12.9665368540869,12.2608749844767,12.7195551997233,1438876.1016107,0.0,1.0
2008-11-19,13.37,14.71,13.27,14.63,847400,11.79337399586,12.975357627457,11.7051662621587,12.904791440496,960686.738500555,0.0,1.0
2008-11-20,12.3,14.07,12.17,14.07,827200,10.8495512452564,12.4108281317689,10.7348811914447,12.4108281317689,937786.252168585,0.0,1.0
2008-11-21,13.46,13.54,12.24,12.92,1432200,11.8727609561911,11.9433271431521,10.7966266050356,11.3964391942042,1623667.15468551,0.0,1.0
2008-11-24,13.81,14.3,13.35,13.91,1159100,12.1814880241455,12.6137059192818,11.7757324491197,12.2696957578468,1314057.11422705,0.0,1.0
2008-11-25,14.66,14.89,13.5,14.22,770500,12.9312537606064,13.1341315481193,11.9080440496716,12.5431397323208,873506.174197165,0.0,1.0
2008-11-26,15.88,15.99,14.02,14.45,662300,14.0073881117619,14.1044166188333,12.3667242649182,12.7460175198337,750841.192953644,0.0,1.0
2008-11-28,15.53,15.76,15.43,15.71,253100,13.6986610438074,13.9015388313203,13.6104533101061,13.8574349644697,286936.29161493,0.0,1.0
2008-12-01,14.4,15.14,13.84,13.84,1019100,12.701913652983,13.3546508823725,12.2079503442559,12.2079503442559,1155340.87232231,0.0,1.0
2008-12-02,14.77,15.32,14.36,15.09,1587600,13.0282822676777,13.5134248030347,12.6666305595025,13.3105470155218,1799842.18319978,0.0,1.0
2008-12-03,15.28,15.49,14.23,14.33,893200,13.4781417095542,13.6633779503269,12.5519605056909,12.6401682393922,1012609.62335226,0.0,1.0
2008-12-04,15.52,16.16,14.95,15.37,1112000,13.6898402704373,14.2543697661254,13.18705618834,13.5575286698854,1260660.43570052,0.0,1.0
2008-12-05,15.86,16.01,14.62,15.2,944800,13.9897465650216,14.1220581655735,12.8959706671258,13.4075755225932,1071107.89536857,0.0,1.0
2008-12-08,16.14,17.0,15.66,16.65,1214800,14.2367282193852,14.9953147292161,13.8133310976191,14.6865876612616,1377203.50475628,0.0,1.0
2008-12-09,15.98,16.32,15.52,15.89,1282700,14.0955958454631,14.3955021400475,13.6898402704373,14.016208885132,1454180.88208009,0.0,1.0
2008-12-10,16.47,16.8,16.1,16.59,760600,14.5278137405994,14.8188992618136,14.2014451259047,14.6336630210409,862282.668519616,0.0,1.0
2008-12-11,16.09,16.93,15.96,16.45,1152400,14.1926243525345,14.9335693156252,14.0779542987229,14.5101721938591,1306461.40836446,0.0,1.0
2008-12-12,17.0,17.17,16.0,16.2,1317200,14.9953147292161,15.1452678765083,14.1132373922034,14.2896528596059,1493293.09883518,0.0,1.0
2008-12-15,16.57,17.0,16.2,16.83,1025600,14.6160214743006,14.9953147292161,14.2896528596059,14.8453615819239,1162709.84069645,0.0,1.0
2008-12-16,17.24,17.97,16.36,16.92,1194000,15.2070132900991,15.8509297461184,14.430785233528,14.9247485422551,1353622.80595902,0.0,1.0
2008-12-17,16.41,16.73,15.93,16.5,1024300,14.4748891003786,14.7571538482227,14.0514919786125,14.5542760607097,1161236.04702162,0.0,1.0
2008-12-18,16.23,17.2,15.84,17.18,839400,14.3161151797163,15.1717301966186,13.9721050182814,15.1540886498784,951617.238963146,0.0,1.0
2008-12-19,16.07,16.84,15.95,16.76,466000,14.1749828057943,14.8541823552941,14.0691335253527,14.783616168333,528298.348054354,0.0,1.0
2008-12-22,15.8,16.6,15.51,16.6,401800,13.9368219248008,14.642483794411,13.6810194970672,14.642483794411,455515.61426661,0.0,1.0
2008-12-23,15.49,16.1,15.25,16.04,323400,13.6633779503269,14.2014451259047,13.4516793894438,14.1485204856839,366634.518799954,0.0,1.0
2008-12-24,15.06,15.87,14.81,15.87,265700,13.2840846954114,13.9985673383917,13.0635653611583,13.9985673383917,301220.753386357,0.0,1.0
2008-12-26,15.0,15.42,14.65,15.24,327000,13.2311600551907,13.601632536736,12.9224329872362,13.4428586160737,370715.793591789,0.0,1.0
2008-12-29,14.66,15.38,14.5,15.29,500500,12.9312537606064,13.5663494432555,12.7901213866843,13.4869624829244,567410.56480945,0.0,1.0
2008-12-30,15.6,15.85,14.95,15.28,525500,13.7604064573983,13.9809257916515,13.18705618834,13.4781417095542,595752.75086387,0.0,1.0
2008-12-31,16.21,16.516,15.03,15.03,652700,14.2984736329761,14.5683892981019,13.2576223753011,13.2576223753011,739957.793508748,0.0,1.0
2009-01-02,17.31,17.5,15.98,16.03,613800,15.26875870369,15.4363533977225,14.0955958454631,14.1396997123138,695857.352008077,0.0,1.0
2009-01-05,18.65,18.89,17.37,17.99,1420600,16.4507423352871,16.6624408961701,15.3216833439108,15.8685712928587,1610516.38035626,0.0,1.0
2009-01-06,19.09,19.36,18.67,18.9,1165900,16.8388563635727,17.0770172445661,16.4683838820273,16.6712616695402,1321766.18883384,0.0,1.0
2009-01-07,18.16,18.64,17.88,18.36,836700,16.0185244401508,16.4419215619169,15.7715427857873,16.1949399075534,948556.28286927,0.0,1.0
2009-01-08,18.13,18.36,17.82,17.92,705700,15.9920621200405,16.1949399075534,15.7186181455665,15.8068258792678,800043.227944114,0.0,1.0
2009-01-09,18.28,18.59,17.46,18.11,882900,16.1243737205924,16.3978176950663,15.4010703042419,15.9744205733002,1000932.64269783,0.0,1.0
2009-01-12,17.4,17.98,17.23,17.5,619200,15.3481456640212,15.8597505194886,15.198192516729,15.4363533977225,701979.264195829,0.0,1.0
2009-01-13,17.5,18.11,17.24,17.28,674100,15.4363533977225,15.9744205733002,15.2070132900991,15.2422963835797,764218.70477133,0.0,1.0
2009-01-14,16.59,17.19,16.39,17.19,467700,14.6336630210409,15.1629094232485,14.4572475536383,15.1629094232485,530225.616706055,0.0,1.0
2009-01-15,17.33,17.53,15.98,16.75,813800,15.2864002504303,15.4628157178328,14.0955958454631,14.7747953949629,922594.84044342,0.0,1.0
2009-01-16,17.4,17.75,16.99,17.6,865600,15.3481456640212,15.6568727319756,14.986493955846,15.5245611314237,981319.849948174,0.0,1.0
2009-01-20,16.83,17.36,16.61,17.34,740300,14.8453615819239,15.3128625705407,14.6513045677811,15.2952210238004,839268.813443433,0.0,1.0
2009-01-21,17.47,17.53,16.75,17.15,805500,15.4098910776121,15.4628157178328,14.7747953949629,15.127626329768,913185.234673352,0.0,1.0
2009-01-22,16.85,17.8,16.48,17.8,457800,14.8630031286642,15.7009765988263,14.5366345139695,15.7009765988263,519002.111028505,0.0,1.0
2009-01-23,17.07,17.16,16.3,16.51,805100,15.057060142807,15.1364471031381,14.3778605933072,14.5630968340799,912731.759696482,0.0,1.0
2009-01-26,16.55,17.45,16.38,16.66,435800,14.5983799275604,15.3922495308718,14.4484267802682,14.6954084346318,494060.987300617,0.0,1.0
2009-01-27,16.3,16.96,15.86,16.81,807800,14.3778605933072,14.9600316357356,13.9897465650216,14.8277200351837,915792.71579036,0.0,1.0
2009-01-28,16.24,17.05,16.01,16.59,1531600,14.3249359530864,15.0394185960667,14.1220581655735,14.6336630210409,1736355.68643788,0.0,1.0
2009-01-29,15.59,16.31,15.49,16.31,1249000,13.7515856840282,14.3866813666773,13.6633779503269,14.3866813666773,1415975.61527873,0.0,1.0
2009-01-30,15.07,15.78,14.84,15.78,1151900,13.2929054687816,13.9191803780606,13.0900276812686,13.9191803780606,1305894.56464337,0.0,1.0
2009-02-02,15.21,15.31,14.38,14.42,1318400,13.4163962959633,13.5046040296646,12.6842721062428,12.7195551997233,1494653.5237658,0.0,1.0
2009-02-03,15.41,15.53,14.89,15.15,852500,13.5928117633659,13.6986610438074,13.1341315481193,13.3634716557426,966468.544455659,0.0,1.0
2009-02-04,15.32,16.04,15.2,15.65,1159400,13.5134248030347,14.1485204856839,13.4075755225932,13.8045103242489,1314397.2204597,0.0,1.0
2009-02-05,15.68,15.81,14.83,15.16,698200,13.8309726443593,13.945642698171,13.0812069078985,13.3722924291127,791540.572127792,0.0,1.0
2009-02-06,16.1,16.27,15.64,15.64,534800,14.2014451259047,14.3513982731968,13.7956895508788,13.7956895508788,606296.044076112,0.0,1.0
2009-02-09,16.64,16.72,16.12,16.39,593700,14.6777668878915,14.7483330748525,14.2190866726449,14.4572475536383,673070.234420324,0.0,1.0
2009-02-10,15.56,16.84,15.33,16.57,1350600,13.7251233639178,14.8541823552941,13.5222455764049,14.6160214743006,1531158.25940389,0.0,1.0
2009-02-11,15.55,16.08,15.42,15.88,882800,13.7163025905477,14.1838035791644,13.601632536736,14.0073881117619,1000819.27395361,0.0,1.0
2009-02-12,15.7,15.97,15.1,15.31,1027600,13.8486141910996,14.086775072093,13.3193677888919,13.5046040296646,1164977.2155808,0.0,1.0
2009-02-13,15.56,15.87,15.41,15.69,985900,13.7251233639178,13.9985673383917,13.5928117633659,13.8397934177294,1117702.44924203,0.0,1.0
2009-02-17,14.54,15.09,14.53,14.87,973200,12.8254044801648,13.3105470155218,12.8165837067947,13.116490001379,1103304.61872639,0.0,1.0
2009-02-18,14.77,14.86,14.32,14.8,1126500,13.0282822676777,13.1076692280089,12.631347466022,13.0547445877881,1277098.90361209,0.0,1.0
2009-02-19,14.4,15.01,14.32,14.93,796100,12.701913652983,13.2399808285608,12.631347466022,13.1694146415998,902528.572716896,0.0,1.0
2009-02-20,13.24,13.87,13.0,13.85,1317800,11.6787039420483,12.2344126643663,11.4670053811652,12.2167711176261,1493973.31130049,0.0,1.0
2009-02-23,11.49,13.35,11.4,13.35,1299200,10.1350686022761,11.7757324491197,10.0556816419449,11.7757324491197,1472886.724876,0.0,1.0
2009-02-24,11.61,11.79,11.12,11.61,1255100,10.2409178827176,10.3996918033799,9.80869998758135,10.2409178827176,1422891.10867601,0.0,1.0
2009-02-25,11.49,11.74,11.11,11.53,2001400,10.1350686022761,10.3555879365292,9.79987921421122,10.1703516957566,2268962.04677249,0.0,1.0
2009-02-26,11.35,12.27,11.29,11.96,884200,10.0115777750943,10.823088925146,9.95865313487351,10.549644950672,1002406.43637266,0.0,1.0
2009-02-27,10.81,11.06,10.81,11.06,1209000,9.53525601310741,9.75577534736059,9.53525601310741,9.75577534736059,1370628.11759166,0.0,1.0
2009-03-02,9.97,10.75,9.89,10.69,1773200,8.79431105001673,9.48233137288665,8.72374486305572,9.42940673266589,2010254.57246777,0.0,1.0
2009-03-03,10.25,10.79,10.05,10.5,2117800,9.04129270438029,9.51761446636716,8.86487723697775,9.26181203863347,2400923.26504187,0.0,1.0
2009-03-04,10.4,10.7,10.2,10.7,2729400,9.1736043049322,9.43822750603601,8.99718883752966,9.43822750603601,3094286.50467716,0.0,1.0
2009-03-05,9.75,10.39,9.68,10.29,1666100,8.60025403587394,9.16478353156207,8.53850862228305,9.0765757978608,1888836.64741064,0.0,1.0
2009-03-06,10.02,10.96,9.27,10.03,2818300,8.83841491686737,9.66756761365932,8.17685691410784,8.8472356902375,3195071.31828667,0.0,1.0
2009-03-09,9.85,10.1,9.73,9.95,863200,8.68846176957521,8.90898110382839,8.58261248913368,8.77666950327648,978599.000086951,0.0,1.0
2009-03-10,10.51,10.57,10.14,10.41,1200000,9.2706328120036,9.32355745222436,8.94426419730889,9.18242507830233,1360424.93061207,0.0,1.0
2009-03-11,10.76,11.04,10.57,10.86,938500,9.49115214625678,9.73813380062033,9.32355745222436,9.57935987995805,1063965.66448286,0.0,1.0
2009-03-12,12.11,12.15,10.69,10.69,1331000,10.6819565512239,10.7172396447044,9.42940673266589,9.42940673266589,1508937.98553723,0.0,1.0
2009-03-13,11.73,12.77,11.71,12.21,1202200,10.3467671631591,11.2641275936523,10.3291256164189,10.7701642849252,1362919.04298486,0.0,1.0
2009-03-16,11.82,12.37,11.72,11.92,589300,10.4261541234902,10.9112966588472,10.337946389789,10.5143618571915,668082.009674749,0.0,1.0
2009-03-17,12.07,12.07,11.55,11.78,811800,10.6466734577434,10.6466734577434,10.1879932424968,10.3908710300097,920327.46555907,0.0,1.0
2009-03-18,12.75,12.91,11.9,12.11,739800,11.2464860469121,11.3876184208341,10.4967203104513,10.6819565512239,838701.969722341,0.0,1.0
2009-03-19,12.83,13.36,12.75,13.22,575900,11.3170522338731,11.7845532224898,11.2464860469121,11.661062395308,652890.597949577,0.0,1.0
2009-03-20,12.94,13.04,12.75,12.78,729700,11.4140807409445,11.5022884746458,11.2464860469121,11.2729483670225,827251.726556357,0.0,1.0
2009-03-23,13.87,13.94,12.94,12.94,1507700,12.2344126643663,12.2961580779572,11.4140807409445,11.4140807409445,1709260.55656985,0.0,1.0
2009-03-24,13.83,13.86,13.51,13.83,1375700,12.1991295708858,12.2255918909962,11.9168648230417,12.1991295708858,1559613.81420252,0.0,1.0
2009-03-25,13.49,14.16,13.15,13.79,1260800,11.8992232763015,12.4902150921,11.5993169817172,12.1638464774053,1429353.12709642,0.0,1.0
2009-03-26,14.67,14.74,13.69,13.74,1022200,12.9400745339765,13.0018199475674,12.075638743704,12.1197426105547,1158855.30339305,0.0,1.0
2009-03-27,13.17,14.45,12.95,13.96,2436400,11.6169585284574,12.7460175198337,11.4229015143146,12.3137996246975,2762116.08411938,0.0,1.0
2009-03-30,12.99,13.0,12.22,12.61,1419900,11.4581846077951,11.4670053811652,10.7789850582953,11.1229952197303,1609722.79914674,0.0,1.0
2009-03-31,13.27,13.59,12.92,13.14,761200,11.7051662621587,11.9874310100027,11.3964391942042,11.590496208347,862962.880984923,0.0,1.0
2009-04-01,14.32,14.39,13.39,13.42,697800,12.631347466022,12.6930928796129,11.8110155426002,11.8374778627106,791087.097150922,0.0,1.0
2009-04-02,15.12,15.59,14.49,14.99,911200,13.3370093356322,13.7515856840282,12.7813006133142,13.2223392818205,1033015.99731143,0.0,1.0
2009-04-03,15.62,15.71,15.13,15.22,1151100,13.7780480041386,13.8574349644697,13.3458301090023,13.4252170693335,1304987.61468963,0.0,1.0
2009-04-06,15.53,15.57,14.87,15.5,673900,13.6986610438074,13.7339441372879,13.116490001379,13.672198723697,763991.967282897,0.0,1.0
2009-04-07,14.85,15.6,14.83,15.28,1076800,13.0988484546388,13.7604064573983,13.0812069078985,13.4781417095542,1220754.6377359,0.0,1.0
2009-04-08,15.44,15.63,15.21,15.21,491300,13.6192740834763,13.7868687775087,13.4163962959633,13.4163962959633,556980.640341425,0.0,1.0
2009-04-09,17.18,17.22,15.92,15.93,1333700,15.1540886498784,15.1893717433589,14.0426712052424,14.0514919786125,1511998.9416311,0.0,1.0
2009-04-13,17.34,17.39,16.74,17.11,758000,15.2952210238004,15.3393248906511,14.7659746215928,15.0923432362875,859335.08116996,0.0,1.0
2009-04-14,17.51,17.91,16.82,17.12,1748400,15.4451741710926,15.7980051058977,14.8365408085538,15.1011640096576,1982139.12390179,0.0,1.0
2009-04-15,16.97,17.12,16.5,16.99,1157300,14.9688524091057,15.1011640096576,14.5542760607097,14.986493955846,1312016.47683113,0.0,1.0
2009-04-16,17.35,17.5,16.58,17.15,1273900,15.3040417971705,15.4363533977225,14.6248422476708,15.127626329768,1444204.43258894,0.0,1.0
2009-04-17,16.62,17.12,16.37,17.12,930900,14.6601253411513,15.1011640096576,14.4396060068981,15.1011640096576,1055349.63992231,0.0,1.0
2009-04-20,15.6,15.78,15.1,15.67,965500,13.7604064573983,13.9191803780606,13.3193677888919,13.8221518709892,1094575.22542163,0.0,1.0
2009-04-21,16.02,16.1,14.96,14.96,702600,14.1308789389436,14.2014451259047,13.1958769617102,13.1958769617102,796528.796873371,0.0,1.0
2009-04-22,16.24,16.64,15.85,15.94,637200,14.3249359530864,14.6777668878915,13.9809257916515,14.0603127519826,722385.638155012,0.0,1.0
2009-04-23,16.18,16.26,15.63,15.96,609400,14.2720113128657,14.3425774998267,13.7868687775087,14.0779542987229,690869.127262496,0.0,1.0
2009-04-24,17.31,17.55,16.29,16.44,971300,15.26875870369,15.4804572645731,14.3690398199371,14.501351420489,1101150.61258626,0.0,1.0
2009-04-27,16.61,17.3,16.28,16.33,1405200,14.6513045677811,15.2599379303199,14.3602190465669,14.4043229134176,1593057.59374674,0.0,1.0
2009-04-28,16.06,16.71,16.01,16.3,504400,14.1661620324241,14.7395123014824,14.1220581655735,14.3778605933072,571831.945833943,0.0,1.0
2009-04-29,16.64,16.73,16.16,16.3,976400,14.6777668878915,14.7571538482227,14.2543697661254,14.3778605933072,1106932.41854136,0.0,1.0
2009-04-30,16.22,17.12,16.16,16.55,1689800,14.3072944063462,15.1011640096576,14.2543697661254,14.5983799275604,1915705.03979023,0.0,1.0
2009-05-01,16.75,16.8,15.77,16.18,513500,14.7747953949629,14.8188992618136,13.9103596046905,14.2720113128657,582148.50155775,0.0,1.0
2009-05-04,18.73,18.78,16.95,16.95,1172100,16.5213085222481,16.5654123890987,14.9512108623655,14.9512108623655,1328795.05097534,0.0,1.0
2009-05-05,19.12,19.26,18.88,19.0,997000,16.865318683683,16.9888095108648,16.6536201228,16.7594694032415,1130286.3798502,0.0,1.0
2009-05-06,19.87,19.92,18.69,19.26,1182500,17.5268766864426,17.5709805532932,16.4860254287676,16.9888095108648,1340585.40037398,0.0,1.0
2009-05-07,19.95,20.54,19.72,20.05,1954500,17.5974428734036,18.1178685022411,17.3945650858907,17.6856506071049,2215792.10573441,0.0,1.0
2009-05-08,20.31,20.7,19.88,20.59,1068300,17.9149907147282,18.2590008761631,17.5356974598127,18.1619723690917,1211118.2944774,0.0,1.0
2009-05-11,19.17,20.11,19.125,20.11,1594000,16.9094225505337,17.7385752473256,16.8697290703681,17.7385752473256,1807097.7828297,0.0,1.0
2009-05-12,18.19,19.5,18.08,19.43,1484400,16.0449867602612,17.2005080717479,15.9479582531898,17.138762658157,1682845.63916714,0.0,1.0
2009-05-13,17.49,17.85,17.29,17.68,1153400,15.4275326243523,15.7450804656769,15.2511171569498,15.5951273183847,1307595.09580664,0.0,1.0
2009-05-14,17.65,18.21,17.56,18.01,1373000,15.5686649982744,16.0626283070015,15.4892780379432,15.8862128395989,1556552.85810864,0.0,1.0
2009-05-15,17.47,17.95,17.23,17.72,847900,15.4098910776121,15.8332881993782,15.198192516729,15.6304104118652,961253.582221645,0.0,1.0
2009-05-18,18.73,18.92,17.93,18.04,895500,16.5213085222481,16.6889032162805,15.8156466526379,15.9126751597093,1015217.10446926,0.0,1.0
2009-05-19,18.94,19.26,18.35,18.82,705200,16.7065447630208,16.9888095108648,16.1861191341833,16.6006954825792,799476.384223026,0.0,1.0
2009-05-20,18.72,19.4,18.67,19.15,1008700,16.512487748878,17.1123003380466,16.4683838820273,16.8917810037934,1143550.52292366,0.0,1.0
2009-05-21,17.94,18.48,17.7,18.4,693900,15.824467426008,16.3007891879949,15.612768865125,16.2302230010339,786665.716126433,0.0,1.0
2009-05-22,18.1,18.24,17.61,18.24,594800,15.9655997999301,16.0890906271119,15.5333819047938,16.0890906271119,674317.290606717,0.0,1.0
2009-05-26,18.99,19.07,17.68,17.68,622600,16.7506486298714,16.8212148168324,15.5951273183847,15.5951273183847,705833.80149923,0.0,1.0
2009-05-27,18.22,19.47,18.09,19.14,710200,16.0714490803716,17.1740457516375,15.95677902656,16.8829602304233,805144.821433912,0.0,1.0
2009-05-28,18.39,18.7,18.08,18.63,783500,16.2214022276638,16.4948462021377,15.9479582531898,16.4331007885468,888244.110945464,0.0,1.0
2009-05-29,19.18,19.27,18.47,18.73,1193800,16.9182433239038,16.997630284235,16.2919684146248,16.5213085222481,1353396.06847058,0.0,1.0
2009-06-01,20.0,20.25,19.77,19.91,1467200,17.6415467402542,17.8620660745074,17.4386689527413,17.5621597799231,1663346.2151617,0.0,1.0
2009-06-02,19.34,19.89,19.34,19.67,1280100,17.0593756978258,17.5445182331828,17.0593756978258,17.35046121904,1451233.29473043,0.0,1.0
2009-06-03,17.81,19.47,17.64,19.05,1910100,15.7097973721964,17.1740457516375,15.5598442249042,16.8035732700922,2165456.38330177,0.0,1.0
2009-06-04,18.18,18.31,17.64,17.91,1456900,16.0361659868911,16.1508360407027,15.5598442249042,15.7980051058977,1651669.23450727,0.0,1.0
2009-06-05,17.6,18.67,17.5289,18.63,1519300,15.5245611314237,16.4683838820273,15.4618454327621,16.4331007885468,1722411.3308991,0.0,1.0
2009-06-08,17.52,17.7,17.15,17.34,904200,15.4539949444627,15.612768865125,15.127626329768,15.2952210238004,1025080.1852162,0.0,1.0
2009-06-09,17.79,18.33,17.7,18.14,591100,15.6921558254561,16.168477587443,15.612768865125,16.0008828934106,670122.647070665,0.0,1.0
2009-06-10,17.63,18.04,17.3218,18.0,595000,15.5510234515341,15.9126751597093,15.2791672162668,15.8773920662288,674544.028095153,0.0,1.0
2009-06-11,17.42,17.83,17.16,17.44,887200,15.3657872107614,15.7274389189366,15.1364471031381,15.3834287575017,1005807.49869919,0.0,1.0
2009-06-12,17.67,17.78,17.13,17.58,718000,15.5863065450146,15.683335052086,15.1099847830277,15.5069195846835,813987.583482891,0.0,1.0
2009-06-15,16.83,17.46,16.61,17.46,487100,14.8453615819239,15.4010703042419,14.6513045677811,15.4010703042419,552219.153084285,0.0,1.0
2009-06-16,16.28,17.14,16.23,17.09,523800,14.3602190465669,15.1188055563979,14.3161151797163,15.0747016895472,593825.482212172,0.0,1.0
2009-06-17,16.52,16.75,15.89,16.02,1234200,14.57191760745,14.7747953949629,14.016208885132,14.1308789389436,1399197.04113452,0.0,1.0
2009-06-18,16.6,17.03,16.52,16.53,647800,14.642483794411,15.0217770493265,14.57191760745,14.5807383808201,734402.725042085,0.0,1.0
2009-06-19,16.67,17.16,16.66,17.16,605900,14.7042292080019,15.1364471031381,14.6954084346318,15.1364471031381,686901.221214879,0.0,1.0
2009-06-22,15.85,16.56,15.8,16.42,686000,13.9809257916515,14.6072007009305,13.9368219248008,14.4837098737487,777709.585333234,0.0,1.0
2009-06-23,16.19,16.32,15.68,15.88,896000,14.2808320862358,14.3955021400475,13.8309726443593,14.0073881117619,1015783.94819035,0.0,1.0
2009-06-24,16.23,16.87,16.15,16.83,678500,14.3161151797163,14.8806446754044,14.2455489927553,14.8453615819239,769206.92951691,0.0,1.0
2009-06-25,16.8,16.87,16.0706,16.24,1179300,14.8188992618136,14.8806446754044,14.1755120521965,14.3249359530864,1336957.60055901,0.0,1.0
2009-06-26,16.91,17.15,16.84,16.99,646300,14.915927768885,15.127626329768,14.8541823552941,14.986493955846,732702.193878816,0.0,1.0
2009-06-29,16.99,17.09,16.81,17.0,554900,14.986493955846,15.0747016895472,14.8277200351837,14.9953147292161,629083.161663865,0.0,1.0
2009-06-30,16.56,17.11,16.5,17.05,391100,14.6072007009305,15.0923432362875,14.5542760607097,15.0394185960667,443385.158635318,0.0,1.0
2009-07-01,16.77,17.08,16.68,16.96,408300,14.7924369417032,15.0658809161771,14.713049981372,14.9600316357356,462884.582640757,0.0,1.0
2009-07-02,16.3,16.77,16.19,16.65,447700,14.3778605933072,14.7924369417032,14.2808320862358,14.6865876612616,507551.867862521,0.0,1.0
2009-07-06,15.99,16.1,15.575,16.0,428900,14.1044166188333,14.2014451259047,13.738354523973,14.1132373922034,486238.543949597,0.0,1.0
2009-07-07,15.76,16.15,15.61,16.1,628600,13.9015388313203,14.2455489927553,13.7692272307684,14.2014451259047,712635.926152293,0.0,1.0
2009-07-08,15.65,15.89,15.44,15.89,672800,13.8045103242489,14.016208885132,13.6192740834763,14.016208885132,762744.911096504,0.0,1.0
2009-07-09,15.59,15.84,15.17,15.18,936400,13.7515856840282,13.9721050182814,13.3811132024828,13.389933975853,1061584.92085429,0.0,1.0
2009-07-10,15.16,15.44,14.92,15.25,1014500,13.3722924291127,13.6192740834763,13.1605938682297,13.4516793894438,1150125.91008829,0.0,1.0
2009-07-13,15.53,15.65,14.77,15.18,1301600,13.6986610438074,13.8045103242489,13.0282822676777,13.389933975853,1475607.57473723,0.0,1.0
2009-07-14,15.75,15.95,15.43,15.87,723100,13.8927180579502,14.0691335253527,13.6104533101061,13.9985673383917,819769.389437992,0.0,1.0
2009-07-15,16.64,16.69,16.25,16.38,1509000,14.6777668878915,14.7218707547422,14.3337567264566,14.4484267802682,1710734.35024468,0.0,1.0
2009-07-16,17.05,17.14,16.54,16.87,1113100,15.0394185960667,15.1188055563979,14.5895591541902,14.8806446754044,1261907.49188692,0.0,1.0
2009-07-17,16.93,17.43,16.77,17.35,782000,14.9335693156252,15.3746079841316,14.7924369417032,15.3040417971705,886543.579782201,0.0,1.0
2009-07-20,17.56,17.57,17.17,17.2,681300,15.4892780379432,15.4980988113133,15.1452678765083,15.1717301966186,772381.254355005,0.0,1.0
2009-07-21,17.69,18.1,17.46,18.06,875500,15.6039480917549,15.9655997999301,15.4010703042419,15.9303167064496,992543.355625723,0.0,1.0
2009-07-22,17.7,17.86,17.51,17.59,474400,15.612768865125,15.753901239047,15.4451741710926,15.5157403580536,537821.322568639,0.0,1.0
2009-07-23,17.57,17.945,17.45,17.71,1713700,15.4980988113133,15.8288778126931,15.3922495308718,15.6215896384951,1942800.16965826,0.0,1.0
2009-07-24,17.73,17.75,17.37,17.57,809400,15.6392311852354,15.6568727319756,15.3216833439108,15.4980988113133,917606.615697842,0.0,1.0
2009-07-27,17.84,17.9,17.43,17.85,1337000,15.7362596923068,15.7891843325275,15.3746079841316,15.7450804656769,1515740.11019028,0.0,1.0
2009-07-28,17.88,17.94,17.47,17.63,775900,15.7715427857873,15.824467426008,15.4098910776121,15.5510234515341,879628.086384922,0.0,1.0
2009-07-29,17.7,17.86,17.44,17.76,418700,15.612768865125,15.753901239047,15.3834287575017,15.6656935053458,474674.932039396,0.0,1.0
2009-07-30,18.32,18.61,18.19,18.19,883800,16.1596568140729,16.4154592418066,16.0449867602612,16.0449867602612,1001952.96139579,0.0,1.0
2009-07-31,19.49,19.54,19.04,19.17,2420100,17.1916872983777,17.2357911652284,16.794752496722,16.9094225505337,2743636.9788119,0.0,1.0
2009-08-03,21.88,21.98,19.95,20.27,4032400,19.2998521338381,19.3880598675394,17.5974428734036,17.8797076212477,4571481.24183344,0.0,1.0
2009-08-04,21.73,22.45,21.54,22.17,2626600,19.1675405332862,19.8026362159354,18.9999458392538,19.5556545615718,2977743.4356214,0.0,1.0
2009-08-05,21.7,21.87,21.29,21.65,1019200,19.1410782131758,19.291031360468,18.7794265050006,19.0969743463252,1155454.24106652,0.0,1.0
2009-08-06,21.61,22.19,21.52,21.7,1467300,19.0616912528447,19.5732961083121,18.9823042925136,19.1410782131758,1663459.58390591,0.0,1.0
2009-08-07,22.09,22.19,21.74,21.77,1009500,19.4850883746108,19.5732961083121,19.1763613066563,19.2028236267667,1144457.47287741,0.0,1.0
2009-08-10,23.29,23.34,21.79,21.84,1573600,20.543581179026,20.5876850458767,19.220465173507,19.2645690403576,1783970.5590093,0.0,1.0
2009-08-11,23.22,24.04,23.14,24.04,1921100,20.4818357654352,21.2051391817856,20.4112695784741,21.2051391817856,2177926.94516571,0.0,1.0
2009-08-12,23.39,23.58,22.8252,23.09,633100,20.6317889127273,20.7993836067597,20.1335916327825,20.3671657116235,717737.519642087,0.0,1.0
2009-08-13,23.0,23.33,22.5308,23.33,1002000,20.2877787512924,20.5788642725066,19.873908064766,20.5788642725066,1135954.81706108,0.0,1.0
2009-08-14,22.04,22.73,21.85,22.69,1422300,19.4409845077602,20.0496178702989,19.2733898137277,20.0143347768184,1612443.64900796,0.0,1.0
2009-08-17,21.55,21.62,21.02,21.14,690400,19.0087666126239,19.0705120262148,18.5412656240072,18.6471149044487,782697.810078814,0.0,1.0
2009-08-18,21.72,22.04,21.59,22.04,424900,19.1587197599161,19.4409845077602,19.0440497061044,19.4409845077602,481703.794180891,0.0,1.0
2009-08-19,21.55,21.65,20.84,20.96,804800,19.0087666126239,19.0969743463252,18.3824917033449,18.4883409837864,912391.653463832,0.0,1.0
2009-08-20,22.12,22.12,21.66,21.77,717000,19.5115506947212,19.5115506947212,19.1057951196953,19.2028236267667,812853.896040713,0.0,1.0
2009-08-21,22.45,22.57,22.36,22.43,418000,19.8026362159354,19.9084854963769,19.7232492556042,19.7849946691951,473881.350829871,0.0,1.0
2009-08-24,22.14,22.51,21.99,22.34,492600,19.5291922414614,19.8555608561561,19.3968806409095,19.705607708864,558454.434016257,0.0,1.0
2009-08-25,21.58,22.11,21.41,22.11,663600,19.0352289327343,19.5027299213511,18.8852757854422,19.5027299213511,752314.986628477,0.0,1.0
2009-08-26,21.95,21.95,21.23,21.5,523800,19.361597547429,19.361597547429,18.7265018647799,18.9646627457733,593825.48221217,0.0,1.0
2009-08-27,22.4,22.45,21.96,22.29,809800,19.7585323490847,19.8026362159354,19.3704183207991,19.6615038420133,918060.090674715,0.0,1.0
2009-08-28,21.8,22.4,21.68,22.12,502500,19.2292859468771,19.7585323490847,19.1234366664356,19.5115506947212,569677.939693806,0.0,1.0
2009-08-31,21.24,21.43,21.12,21.37,692400,18.73532263815,18.9029173321824,18.6294733577085,18.8499926919616,784965.184963166,0.0,1.0
2009-09-01,20.93,21.69,20.75,21.31,972000,18.461878663676,19.1322574398057,18.3031047430138,18.7970680517409,1101944.19379578,0.0,1.0
2009-09-02,21.16,21.2,20.6,20.61,596300,18.664756451189,18.7000395446695,18.1707931424619,18.179613915832,676017.821769982,0.0,1.0
2009-09-03,21.7,21.72,21.24,21.34,990800,19.1410782131758,19.1587197599161,18.73532263815,18.8235303718513,1123257.5177087,0.0,1.0
2009-09-04,21.86,21.95,21.38,21.51,948400,19.2822105870979,19.361597547429,18.8588134653318,18.9734835191434,1075189.17016041,0.0,1.0
2009-09-08,22.81,22.88,22.25,22.76,1192500,20.1201840572599,20.1819294708508,19.6262207485328,20.0760801904093,1351922.27479575,0.0,1.0
2009-09-09,22.83,22.89,22.64,22.7,852200,20.1378256040002,20.190750244221,19.9702309099678,20.0231555501886,966128.438223007,0.0,1.0
2009-09-10,23.77,23.77,22.59,22.71,841200,20.9669783007922,20.9669783007922,19.9261270431172,20.0319763235587,953657.876359061,0.0,1.0
2009-09-11,23.69,23.78,23.31,23.59,720400,20.8964121138311,20.9757990741623,20.5612227257663,20.8082043801299,816708.433344116,0.0,1.0
2009-09-14,23.53,23.74,23.17,23.28,568100,20.7552797399091,20.9405159806818,20.4377318985845,20.5347604056559,644047.835900599,0.0,1.0
2009-09-15,23.53,23.6,23.2,23.43,717900,20.7552797399091,20.8170251535,20.4641942186949,20.6670720062078,813874.214738673,0.0,1.0
2009-09-16,23.7,23.83,23.44,23.67,511200,20.9052328872013,21.0199029410129,20.675892779578,20.8787705670909,579541.020440742,0.0,1.0
2009-09-17,23.18,23.81,23.17,23.51,749300,20.4465526719547,21.0022613942727,20.4377318985845,20.7376381931688,849472.00042302,0.0,1.0
2009-09-18,23.16,23.51,23.06,23.47,634300,20.4289111252144,20.7376381931688,20.3407033915131,20.7023550996883,719097.944572698,0.0,1.0
2009-09-21,22.97,23.15,22.68,22.87,294700,20.261316431182,20.4200903518443,20.0055140034483,20.1731086974807,334097.689209481,0.0,1.0
2009-09-22,24.35,24.53,22.96,23.2,842000,21.4785831562595,21.6373570769218,20.2524956578119,20.4641942186949,954564.826312806,0.0,1.0
2009-09-23,24.65,25.28,24.56,24.69,1575500,21.7432063573633,22.2989150796813,21.6638193970322,21.7784894508438,1786124.56514944,0.0,1.0
2009-09-24,23.96,24.71,23.91,24.64,632600,21.1345729948246,21.7961309975841,21.0904691279739,21.7343855839932,717170.675920997,0.0,1.0
2009-09-25,23.35,24.06,23.2,24.01,795500,20.5965058192468,21.2227807285258,20.4641942186949,21.1786768616752,901848.360251587,0.0,1.0
2009-09-28,23.67,23.9,23.54,23.56,804100,20.8787705670909,21.0816483546038,20.7641005132792,20.7817420600195,911598.072254306,0.0,1.0
2009-09-29,23.21,23.91,23.02,23.91,1072300,20.473014992065,21.0904691279739,20.3054202980326,21.0904691279739,1215653.04424611,0.0,1.0
2009-09-30,22.94,23.57,22.78,23.47,1935400,20.2348541110716,20.7905628333896,20.0937217371496,20.7023550996883,2194138.67558884,0.0,1.0
2009-10-01,22.28,23.08,22.22,23.08,1179600,19.6526830686432,20.3583449382534,19.5997584284224,20.3583449382534,1337297.70679167,0.0,1.0
2009-10-02,22.57,22.69,21.66,21.99,2019900,19.9084854963769,20.0143347768184,19.1057951196953,19.3968806409095,2289935.26445277,0.0,1.0
2009-10-05,23.0,23.1499,22.48,22.61,1322300,20.2877787512924,20.4200021441106,19.8290985360458,19.9437685898574,1499074.90479028,0.0,1.0
2009-10-06,23.37,23.72,22.99,23.34,727800,20.6141473659871,20.9228744339415,20.2789579779222,20.5876850458767,825097.720416221,0.0,1.0
2009-10-07,22.66,23.56,22.61,23.17,1092700,19.987872456708,20.7817420600195,19.9437685898574,20.4377318985845,1238780.26806651,0.0,1.0
2009-10-08,23.23,23.25,22.73,23.07,1018900,20.4906565388053,20.5082980855455,20.0496178702989,20.3495241648833,1155114.13483387,0.0,1.0
2009-10-09,23.27,23.27,22.96,23.17,1004300,20.5259396322858,20.5259396322858,20.2524956578119,20.4377318985845,1138562.29817809,0.0,1.0
2009-10-12,23.47,23.87,23.3,23.36,431700,20.7023550996883,21.0551860344934,20.5524019523962,20.6053265926169,489412.868787694,0.0,1.0
2009-10-13,23.5,23.52,23.02,23.4,565100,20.7288174197987,20.746458966539,20.3054202980326,20.6406096860974,640646.773574069,0.0,1.0
2009-10-14,24.13,24.14,23.63,23.7,937900,21.2845261421167,21.2933469154869,20.8434874736104,20.9052328872013,1063285.45201755,0.0,1.0
2009-10-15,23.73,24.19,23.605,23.87,1412400,20.9316952073116,21.3374507823375,20.8214355401851,21.0551860344934,1601220.14333041,0.0,1.0
2009-10-16,23.43,23.6,23.2,23.35,853300,20.6670720062078,20.8170251535,20.4641942186949,20.5965058192468,967375.494409403,0.0,1.0
2009-10-19,23.75,23.89,23.37,23.65,912300,20.9493367540519,21.0728275812337,20.6141473659871,20.8611290203506,1034263.05349783,0.0,1.0
2009-10-20,23.0,23.34,22.61,23.27,1396800,20.2877787512924,20.5876850458767,19.9437685898574,20.5259396322858,1583534.61923245,0.0,1.0
2009-10-21,23.08,23.465,22.81,22.81,1154500,20.3583449382534,20.6979447130033,20.1201840572599,20.1201840572599,1308842.15199303,0.0,1.0
2009-10-22,23.84,23.979,22.68,22.68,905000,21.028723714383,21.1513324642278,20.0055140034483,20.0055140034483,1025987.13516994,0.0,1.0
2009-10-23,23.49,24.45,23.43,24.32,831200,20.7199966464286,21.5667908899608,20.6670720062078,21.4521208361491,942321.001937295,0.0,1.0
2009-10-26,23.36,23.79,23.0,23.63,951400,20.6053265926169,20.9846198475324,20.2877787512924,20.8434874736104,1078590.23248694,0.0,1.0
2009-10-27,23.05,23.47,22.89,23.38,772800,20.331882618143,20.7023550996883,20.190750244221,20.6229681393572,876113.655314175,0.0,1.0
2009-10-28,22.64,22.96,22.47,22.72,2389500,19.9702309099678,20.2524956578119,19.8202777626756,20.0407970969288,2708946.14308129,0.0,1.0
2009-10-29,23.45,23.5,22.5,22.68,857300,20.6847135529481,20.7288174197987,19.846740082786,20.0055140034483,971910.244178108,0.0,1.0
2009-10-30,20.25,22.4,20.2,22.37,7757400,17.8620660745074,19.7585323490847,17.8179622076568,19.7320700289744,8794466.96394175,0.0,1.0
2009-11-02,20.25,20.31,19.14,20.12,4525600,17.8620660745074,17.9149907147282,16.8829602304233,17.7473960206958,5130615.888315,0.0,1.0
2009-11-03,20.48,20.55,19.42,19.51,3235500,18.0649438620203,18.1266892756112,17.1299418847869,17.209328845118,3668045.71916281,0.0,1.0
2009-11-04,20.3,20.99,20.27,20.99,2468300,17.906169941358,18.5148033038968,17.8797076212477,18.5148033038968,2798280.71352482,0.0,1.0
2009-11-05,20.49,20.73,20.41,20.65,1607500,18.0737646353905,18.2854631962735,18.0031984484294,18.2148970093125,1822402.56329909,0.0,1.0
2009-11-06,20.27,20.4,20.09,20.16,1737800,17.8797076212477,17.9943776750593,17.7209337005854,17.7826791141763,1970122.03701471,0.0,1.0
2009-11-09,21.14,21.25,20.91,20.91,1040000,18.6471149044487,18.7441434115201,18.4442371169358,18.4442371169358,1179034.9398638,0.0,1.0
2009-11-10,21.05,21.42,20.79,21.0,1211900,18.5677279441176,18.8940965588123,18.3383878364943,18.5236240772669,1373915.81117397,0.0,1.0
2009-11-11,20.6,21.63,20.56,21.48,1237100,18.1707931424619,19.079332799585,18.1355100489813,18.947021199033,1402484.73471683,0.0,1.0
2009-11-12,20.11,20.83,19.97,20.56,1779200,17.7385752473256,18.3736709299748,17.6150844201438,18.1355100489813,2017056.69712084,0.0,1.0
2009-11-13,20.57,20.86,20.24,20.3,806000,18.1443308223515,18.4001332500852,17.8532453011373,17.906169941358,913752.078394441,0.0,1.0
2009-11-16,21.02,21.04,20.75,20.8,662800,18.5412656240072,18.5589071707474,18.3031047430138,18.3472086098644,751408.036674735,0.0,1.0
2009-11-17,21.27,21.37,20.93,21.13,440100,18.7617849582604,18.8499926919616,18.461878663676,18.6382941310786,498935.843301977,0.0,1.0
2009-11-18,20.99,21.41,20.81,21.41,668400,18.5148033038968,18.8852757854422,18.3560293832345,18.8852757854422,757756.686350925,0.0,1.0
2009-11-19,20.36,20.81,20.15,20.7,1002000,17.9590945815788,18.3560293832345,17.7738583408061,18.2590008761631,1135954.81706108,0.0,1.0
2009-11-20,20.49,20.6,20.22,20.23,408300,18.0737646353905,18.1707931424619,17.835603754397,17.8444245277672,462884.582640757,0.0,1.0
2009-11-23,20.63,20.995,20.56,20.9,741600,18.1972554625722,18.5192136905819,18.1355100489813,18.4354163435657,840742.607118263,0.0,1.0
2009-11-24,20.7,20.7,20.33,20.56,521200,18.2590008761631,18.2590008761631,17.9326322614684,18.1355100489813,590877.894862511,0.0,1.0
2009-11-25,20.78,20.91,20.46,20.63,741700,18.3295670631241,18.4442371169358,18.0473023152801,18.1972554625722,840855.975862481,0.0,1.0
2009-11-27,20.36,20.57,19.95,20.11,320900,17.9590945815788,18.1443308223515,17.5974428734036,17.7385752473256,363800.300194512,0.0,1.0
2009-11-30,20.33,20.57,20.16,20.36,689800,17.9326322614684,18.1443308223515,17.7826791141763,17.9590945815788,782017.597613508,0.0,1.0
2009-12-01,20.61,20.84,20.5,20.58,889400,18.179613915832,18.3824917033449,18.0825854087606,18.1531515957216,1008301.61107198,0.0,1.0
2009-12-02,20.68,20.89,20.54,20.59,539900,18.2413593294229,18.4265955701955,18.1178685022411,18.1619723690917,612077.850031214,0.0,1.0
2009-12-03,20.48,20.98,20.46,20.78,573400,18.0649438620203,18.5059825305267,18.0473023152801,18.3295670631241,650056.379344137,0.0,1.0
2009-12-04,20.44,20.95,20.23,20.8,591700,18.0296607685398,18.4795202104163,17.8444245277672,18.3472086098644,670802.85953597,0.0,1.0
2009-12-07,20.54,20.58,20.26,20.26,545500,18.1178685022411,18.1531515957216,17.8708868478775,17.8708868478775,618426.499707405,0.0,1.0
2009-12-08,20.55,20.65,20.15,20.36,640900,18.1266892756112,18.2148970093125,17.7738583408061,17.9590945815788,726580.281691066,0.0,1.0
2009-12-09,20.44,20.54,20.07,20.33,559000,18.0296607685398,18.1178685022411,17.7032921538451,17.9326322614684,633731.280176791,0.0,1.0
2009-12-10,20.35,20.55,20.28,20.44,442600,17.9502738082087,18.1266892756112,17.8885283946178,18.0296607685398,501770.061907419,0.0,1.0
2009-12-11,22.45,22.6,21.62,21.62,2199100,19.8026362159354,19.9349478164873,19.0705120262148,19.0705120262148,2493092.05409084,0.0,1.0
2009-12-14,22.16,22.33,21.95,22.14,1240600,19.5468337882017,19.6967869354938,19.361597547429,19.5291922414614,1406452.64076445,0.0,1.0
2009-12-15,22.07,22.14,21.86,21.99,580500,19.4674468278705,19.5291922414614,19.2822105870979,19.3968806409095,658105.560183592,0.0,1.0
2009-12-16,22.0,22.27,21.9,22.07,637800,19.4057014142797,19.6438622952731,19.3174936805784,19.4674468278705,723065.850620315,0.0,1.0
2009-12-17,21.48,21.88,21.34,21.35,849600,18.947021199033,19.2998521338381,18.8235303718513,18.8323511452214,963180.85087335,0.0,1.0
2009-12-18,21.17,21.69,21.13,21.46,676000,18.6735772245591,19.1322574398057,18.6382941310786,18.9293796522928,766372.710911468,0.0,1.0
2009-12-21,21.68,21.78,21.5,21.5,722700,19.1234366664356,19.2116444001369,18.9646627457733,18.9646627457733,819315.91446112,0.0,1.0
2009-12-22,21.2,21.23,20.82,21.22,895400,18.9082203811325,18.9349772967662,18.5692994497726,18.9260583248883,1003927.37218896,0.236012,1.0
2009-12-23,21.59,21.69,21.15,21.65,609200,19.2560602843703,19.3452500031493,18.8636255217431,19.3095741156377,683038.368480581,0.0,1.0
2009-12-24,21.75,21.75,21.42,21.59,142800,19.3987638344166,19.3987638344166,19.1044377624462,19.2560602843703,160108.14021508,0.0,1.0
2009-12-28,22.0,22.33,21.88,22.28,307000,19.6217381313639,19.9160642033344,19.5147104688292,19.8714693439449,344210.077353149,0.0,1.0
2009-12-29,22.04,22.27,21.87,22.22,633800,19.6574140188755,19.862550372067,19.5057914969513,19.8179555126776,710620.022887379,0.0,1.0
2009-12-30,22.27,22.31,21.93,22.11,433200,19.862550372067,19.8982262595786,19.5593053282187,19.7198468220208,485706.206870958,0.0,1.0
2009-12-31,22.11,22.38,21.96,22.23,335000,19.7198468220208,19.9606590627239,19.5860622438524,19.8268744845555,375603.830336496,0.0,1.0
2010-01-04,23.23,23.29,22.75,22.77,801500,20.7187716723447,20.7722855036121,20.2906610222059,20.3084989659617,898646.179148368,0.0,1.0
2010-01-05,22.74,23.29,22.5,23.01,988600,20.281742050328,20.7722855036121,20.0676867252586,20.5225542910311,1108423.72140496,0.0,1.0
2010-01-06,22.44,22.64,22.15,22.15,990300,20.0141728939912,20.1925523315491,19.7555227095323,19.7555227095323,1110329.77069323,0.0,1.0
2010-01-07,22.22,22.41,22.03,22.3,632800,19.8179555126776,19.9874159783575,19.6484950469976,19.8893072877007,709498.817423687,0.0,1.0
2010-01-08,22.25,22.3,21.97,21.97,598000,19.8447124283113,19.8893072877007,19.5949812157303,19.5949812157303,670480.867287238,0.0,1.0
2010-01-11,22.4,22.44,22.03,22.25,481800,19.9784970064796,20.0141728939912,19.6484950469976,19.8447124283113,540196.792406343,0.0,1.0
2010-01-12,22.98,23.06,22.35,22.49,1308100,20.4957973753974,20.5671491504206,19.9339021470902,20.0587677533807,1466648.86705425,0.0,1.0
2010-01-13,22.66,22.77,22.3,22.77,1353000,20.2103902753049,20.3084989659617,19.8893072877007,20.3084989659617,1516990.99237397,0.0,1.0
2010-01-14,22.32,22.51,22.12,22.17,1330900,19.9071452314565,20.0766056971365,19.7287657938987,19.7733606532881,1492212.3516264,0.0,1.0
2010-01-15,22.26,22.5,22.17,22.17,1184000,19.8536314001892,20.0676867252586,19.7733606532881,19.7733606532881,1327507.26901018,0.0,1.0
2010-01-19,22.9,23.08,21.9,21.9,878400,20.4244456003743,20.5849870941764,19.532548412585,19.532548412585,984866.879306206,0.0,1.0
2010-01-20,22.76,22.96,22.22,22.95,747700,20.2995799940838,20.4779594316416,19.8179555126776,20.4690404597637,838325.325201788,0.0,1.0
2010-01-21,22.12,23.04,21.94,22.65,1195100,19.7287657938987,20.5493112066648,19.5682243000966,20.201471303427,1339952.64965715,0.0,1.0
2010-01-22,21.64,22.18,21.6,21.72,719000,19.3006551437598,19.782279625166,19.2649792562482,19.3720069187829,806146.728393855,0.0,1.0
2010-01-25,21.87,22.3,21.65,22.3,446600,19.5057914969513,19.8893072877007,19.3095741156377,19.8893072877007,500730.360084418,0.0,1.0
2010-01-26,21.4,21.69,21.01,21.22,674400,19.0865998186904,19.3452500031493,18.7387599154526,18.9260583248883,756140.964713234,0.0,1.0
2010-01-27,21.42,21.5,20.87,21.17,874000,19.1044377624462,19.1757895374693,18.6138943091621,18.8814634654989,979933.575265964,0.0,1.0
2010-01-28,21.41,21.6,20.63,21.18,1343000,19.0955187905683,19.2649792562482,18.3998389840926,18.8903824373767,1505778.93773706,0.0,1.0
2010-01-29,21.23,21.79,21.16,21.6,1333000,18.9349772967662,19.4344397219282,18.872544493621,19.2649792562482,1494566.88310015,0.0,1.0
2010-02-01,21.29,21.62,21.03,21.38,918200,18.9884911280336,19.282817200004,18.7565978592084,19.0687618749346,1029490.85676111,0.0,1.0
2010-02-02,21.44,21.53,21.14,21.28,1163800,19.122275706202,19.202546453103,18.8547065498652,18.9795721561557,1304858.91864362,0.0,1.0
2010-02-03,21.48,21.92,21.19,21.24,924600,19.1579515937135,19.5503863563408,18.8993014092546,18.9438962686441,1036666.57172873,0.0,1.0
2010-02-04,20.38,21.26,20.34,21.21,766800,18.1768646871453,18.9617342123999,18.1411887996338,18.9171393530104,859740.349558288,0.0,1.0
2010-02-05,20.7,20.84,19.93,20.6,1498900,18.4622717872379,18.5871373935284,17.7755109526402,18.373082068459,1680574.86952649,0.0,1.0
2010-02-08,20.61,21.19,20.46,20.64,1092700,18.3820010403369,18.8993014092546,18.2482164621685,18.4087579559705,1225141.21017519,0.0,1.0
2010-02-09,21.22,21.57,21.02,21.06,790800,18.9260583248883,19.2382223406146,18.7476788873305,18.783354774842,886649.280686872,0.0,1.0
2010-02-10,21.4,21.53,20.83,21.25,565800,19.0865998186904,19.202546453103,18.5782184216505,18.952815240522,634378.051356388,0.0,1.0
2010-02-11,22.08,22.16,21.1575,21.28,968600,19.6930899063871,19.7644416814102,18.8703147506515,18.9795721561557,1085999.61213114,0.0,1.0
2010-02-12,21.9,22.06,21.28,21.35,847200,19.532548412585,19.6752519626313,18.9795721561557,19.0420049593009,949885.268839047,0.0,1.0
2010-02-16,22.44,22.57,22.11,22.22,320200,20.0141728939912,20.1301195284038,19.7198468220208,19.8179555126776,359009.98947387,0.0,1.0
2010-02-17,22.16,22.6,22.05,22.43,508800,19.7644416814102,20.1568764440375,19.6663329907534,20.0052539221133,570469.339926,0.0,1.0
2010-02-18,22.35,22.44,21.95,22.06,385300,19.9339021470902,20.0141728939912,19.5771432719745,19.6752519626313,432000.465160156,0.0,1.0
2010-02-19,22.43,22.59,22.1,22.1,981000,20.0052539221133,20.1479574721596,19.7109278501429,19.7109278501429,1099902.55988091,0.0,1.0
2010-02-22,22.48,22.78,22.29,22.48,1151600,20.0498487815028,20.3174179378396,19.8803883158228,20.0498487815028,1291180.2119866,0.0,1.0
2010-02-23,22.01,22.61,22.0,22.33,492400,19.6306571032418,20.1657954159154,19.6217381313639,19.9160642033344,552081.570321467,0.0,1.0
2010-02-24,22.08,22.42,22.02,22.06,437100,19.6930899063871,19.9963349502354,19.6395760751197,19.6752519626313,490078.908179352,0.0,1.0
2010-02-25,21.86,22.0,21.38,21.56,1169100,19.4968725250734,19.6217381313639,19.0687618749346,19.2293033687367,1310801.30760119,0.0,1.0
2010-02-26,21.96,22.12,21.67,21.81,812100,19.5860622438524,19.7287657938987,19.3274120593935,19.452277665684,910530.957063489,0.0,1.0
2010-03-01,22.2,22.5,22.09,22.11,526700,19.8001175689218,20.0676867252586,19.702008878265,19.7198468220208,590538.917726069,0.0,1.0
2010-03-02,22.57,22.81,22.29,22.46,523700,20.1301195284038,20.3441748534732,19.8803883158228,20.032010837747,587175.301334997,0.0,1.0
2010-03-03,22.83,23.19,22.66,22.86,711800,20.362012797229,20.6830957848332,20.2103902753049,20.3887697128627,798074.049055281,0.0,1.0
2010-03-04,22.73,22.95,22.39,22.78,438000,20.2728230784501,20.4690404597637,19.9695780346018,20.3174179378396,491087.993096674,0.0,1.0
2010-03-05,22.78,23.2,22.58,23.03,853900,20.3174179378396,20.6920147567111,20.1390385002817,20.5403922347869,957397.345445775,0.0,1.0
2010-03-08,22.71,22.92,22.55,22.83,616200,20.2549851346943,20.4422835441301,20.112281584648,20.362012797229,690886.806726418,0.0,1.0
2010-03-09,23.21,23.39,22.551,22.69,593600,20.700933728589,20.861475222391,20.1131734818358,20.2371471909385,665547.563246998,0.0,1.0
2010-03-10,23.42,23.65,23.18,23.18,469000,20.8882321380247,21.0933684912162,20.6741768129553,20.6741768129553,525845.362471096,0.0,1.0
2010-03-11,23.66,23.76,23.09,23.43,678600,21.1022874630941,21.1914771818731,20.5939060660542,20.8971511099026,760850.027660738,0.0,1.0
2010-03-12,23.35,23.84,23.35,23.72,263200,20.8257993348795,21.2628289568962,20.8257993348795,21.1558012943615,295101.27804348,0.0,1.0
2010-03-15,23.39,23.58,23.19,23.39,553700,20.861475222391,21.030935688071,20.6830957848332,20.861475222391,620811.465245728,0.0,1.0
2010-03-16,23.75,23.86,23.24,23.34,647500,21.1825582099952,21.280666900652,20.7276906442226,20.8168803630016,725980.537739945,0.0,1.0
2010-03-17,23.86,23.93,23.725,23.77,818200,21.280666900652,21.3430997037972,21.1602607803004,21.200396153751,917370.310392005,0.0,1.0
2010-03-18,23.45,23.59,23.29,23.47,1079400,20.9149890536584,21.0398546599489,20.7722855036121,20.9328269974142,1210229.1775081,0.0,1.0
2010-03-19,24.56,25.0625,23.6,23.6,2962700,21.9049949321045,22.3531732689686,21.0487736318268,21.0487736318268,3321795.42727743,0.0,1.0
2010-03-22,24.42,24.48,24.0,24.21,1002200,21.780129325814,21.8336431570813,21.4055325069425,21.5928309163782,1123672.11571116,0.0,1.0
2010-03-23,24.66,24.76,24.21,24.24,713800,21.9941846508834,22.0833743696623,21.5928309163782,21.6195878320119,800316.459982662,0.0,1.0
2010-03-24,24.09,24.54,24.04,24.24,1164700,21.4858032538435,21.8871569883487,21.4412083944541,21.6195878320119,1305868.00356095,0.0,1.0
2010-03-25,23.52,24.28,23.5,24.17,904300,20.9774218568036,21.6552637195235,20.9595839130478,21.5571550288667,1013906.10081581,0.0,1.0
2010-03-26,23.66,23.96,23.4,23.4,1176700,21.1022874630941,21.3698566194309,20.8703941942689,20.8703941942689,1319322.46912524,0.0,1.0
2010-03-29,24.0,24.02,23.74,23.88,955800,21.4055325069425,21.4233704506983,21.1736392381173,21.2985048444078,1071648.18219589,0.0,1.0
2010-03-30,24.03,24.09,23.75,24.0,1499800,21.4322894225762,21.4858032538435,21.1825582099952,21.4055325069425,1681583.95444381,0.0,1.0
2010-03-31,23.96,24.16,23.8,24.03,883900,21.3698566194309,21.5482360569888,21.2271530693846,21.4322894225762,991033.509356508,0.0,1.0
2010-04-01,23.96,24.33,23.84,24.12,1427100,21.3698566194309,21.6998585789129,21.2628289568962,21.5125601694772,1600072.31723348,0.0,1.0
2010-04-05,23.88,24.13,23.86,23.97,1084800,21.2985048444078,21.5214791413551,21.280666900652,21.3787755913088,1216283.68701203,0.0,1.0
2010-04-06,23.88,24.07,23.8,24.06,1253700,21.2985048444078,21.4679653100877,21.2271530693846,21.4590463382098,1405655.28982945,0.0,1.0
2010-04-07,24.08,24.18,23.8,23.87,1482700,21.4768842819656,21.5660740007445,21.2271530693846,21.2895858725299,1662411.3410147,0.0,1.0
2010-04-08,24.05,24.27,23.84,24.11,1677600,21.4501273663319,21.6463447476456,21.2628289568962,21.5036411975993,1880934.28588809,0.0,1.0
2010-04-09,24.0,24.0725,23.84,24.01,1168200,21.4055325069425,21.4701950530572,21.2628289568962,21.4144514788204,1309792.22268387,0.0,1.0
2010-04-12,23.97,24.16,23.94,24.01,690000,21.3787755913088,21.5482360569888,21.3520186756751,21.4144514788204,773631.769946815,0.0,1.0
2010-04-13,24.18,24.33,23.8,24.12,1204100,21.5660740007445,21.6998585789129,21.2271530693846,21.5125601694772,1350043.49883038,0.0,1.0
2010-04-14,24.71,24.73,24.42,24.44,980300,22.0387795102729,22.0566174540287,21.780129325814,21.7979672695698,1099117.71605632,0.0,1.0
2010-04-15,24.5,24.69,24.42,24.56,527900,21.8514811008371,22.0209415665171,21.780129325814,21.9049949321045,591884.364282499,0.0,1.0
2010-04-16,23.88,24.38,23.61,24.2,657800,21.2985048444078,21.7444534383024,21.0576926037047,21.5839119445003,737528.954015963,0.0,1.0
2010-04-19,23.75,23.82,23.49,23.54,973200,21.1825582099952,21.2449910131404,20.95066494117,20.9952598005594,1091157.15726412,0.0,1.0
2010-04-20,23.76,23.89,23.52,23.88,537500,21.1914771818731,21.3074238162857,20.9774218568036,21.2985048444078,602647.936733931,0.0,1.0
2010-04-21,23.75,24.0,23.59,23.9,772400,21.1825582099952,21.4055325069425,21.0398546599489,21.3163427881636,866019.100154955,0.0,1.0
2010-04-22,23.96,23.98,23.5,23.67,745500,21.3698566194309,21.3876945631867,20.9595839130478,21.111206434972,835858.673181668,0.0,1.0
2010-04-23,23.64,23.78,23.46,23.68,712300,21.0844495193383,21.2093151256288,20.9239080255363,21.1201254068499,798634.651787127,0.0,1.0
2010-04-26,23.76,23.8,23.56,23.79,752600,21.1914771818731,21.2271530693846,21.0130977443152,21.2182340975067,843819.231973872,0.0,1.0
2010-04-27,22.81,23.65,22.7682,23.65,920500,20.3441748534732,21.0933684912162,20.3068935510237,21.0933684912162,1032069.6293276,0.0,1.0
2010-04-28,23.38,23.59,22.85,23.07,1018100,20.8525562505131,21.0398546599489,20.3798507409848,20.5760681222985,1141499.28258385,0.0,1.0
2010-04-29,24.19,24.5,23.68,23.72,1000200,21.5749929726224,21.8514811008371,21.1201254068499,21.1558012943615,1121429.70478378,0.0,1.0
2010-04-30,24.08,24.55,23.95,24.44,1702200,21.6292452947613,22.051410796777,21.5124761133527,21.9526061048159,1895071.947329,0.170828,1.0
2010-05-03,24.08,24.37,23.95,23.95,847400,21.6292452947613,21.8897303917497,21.5124761133527,21.5124761133527,943416.736086593,0.0,1.0
2010-05-04,23.38,23.86,22.88,23.86,1628600,21.0004881640996,21.4316359108391,20.5513759279127,21.4316359108391,1813132.51875222,0.0,1.0
2010-05-05,22.66,23.07,22.44,23.01,1274700,20.3537665439905,20.7220385776637,20.1561571600682,20.6681451093213,1419133.01096245,0.0,1.0
2010-05-06,21.98,23.06,20.77,22.32,1997100,19.7429739027763,20.71305633294,18.656122291204,20.0483702233834,2223386.31536292,0.0,1.0
2010-05-07,21.94,22.44,21.13,21.76,1920100,19.7070449238813,20.1561571600682,18.9794831012586,19.5453645188541,2137661.64144427,0.0,1.0
2010-05-10,22.9,23.72,22.54,23.56,1535900,20.5693404173602,21.3058844847067,20.2459796073056,21.1621685691269,1709928.91781378,0.0,1.0
2010-05-11,22.75,23.08,22.58,22.77,1234900,20.4346067465041,20.7310208223875,20.2819085862006,20.4525712359516,1374823.37431359,0.0,1.0
2010-05-12,23.0,23.22,22.74,22.9,1074700,20.6591628645976,20.8567722485198,20.4256245017804,20.5693404173602,1196471.52026465,0.0,1.0
2010-05-13,22.75,23.14,22.7,22.84,859000,20.4346067465041,20.7849142907299,20.3896955228854,20.5154469490178,956331.102547067,0.0,1.0
2010-05-14,22.79,22.83,22.17,22.66,2173400,20.4705357253991,20.506464704294,19.9136365525273,20.3537665439905,2419662.41941303,0.0,1.0
2010-05-17,22.48,22.84,21.92,22.56,1682400,20.1920861389632,20.5154469490178,19.6890804344339,20.2639440967531,1873028.45974992,0.0,1.0
2010-05-18,22.18,22.82,21.99,22.66,1570000,19.9226187972511,20.4974824595703,19.7519561475,20.3537665439905,1747892.70197775,0.0,1.0
2010-05-19,22.24,22.39,21.58,21.83,1344200,19.9765122655935,20.1112459364496,19.3836841138268,19.6082402319202,1496507.87897994,0.0,1.0
2010-05-20,21.23,21.85,21.01,21.52,1930300,19.0693055484959,19.6262047213677,18.8716961645737,19.3297906454843,2149017.37746985,0.0,1.0
2010-05-21,21.71,21.73,20.34,20.41,1337500,19.5004532952354,19.5184177846828,18.2698857680832,18.3327614811494,1489048.71904156,0.0,1.0
2010-05-24,21.62,22.1,21.52,21.6,1263700,19.4196130927217,19.8507608394612,19.3297906454843,19.4016486032742,1406886.62897407,0.0,1.0
2010-05-25,21.42,21.44,20.74,20.99,1215600,19.239968198247,19.2579326876944,18.6291755570328,18.8537316751262,1353336.54046125,0.0,1.0
2010-05-26,21.63,22.32,21.39,21.62,1037500,19.4285953374455,20.0483702233834,19.2130214640757,19.4196130927217,1155056.48299485,0.0,1.0
2010-05-27,22.44,22.6,22.03,22.48,563500,20.1561571600682,20.2998730756481,19.787885126395,20.1920861389632,627348.750041063,0.0,1.0
2010-05-28,21.78,22.26,21.66,22.24,1097100,19.5633290083015,19.994476755041,19.4555420716167,19.9765122655935,1221409.6072228,0.0,1.0
2010-06-01,20.95,21.81,20.95,21.26,1544000,18.8178026962313,19.5902757424727,18.8178026962313,19.0962522826672,1718946.70818704,0.0,1.0
2010-06-02,21.56,21.62,21.08,21.2,1271400,19.3657196243793,19.4196130927217,18.9345718776399,19.0423588143247,1415459.09636594,0.0,1.0
2010-06-03,21.49,22.01,21.15,22.01,695300,19.3028439113131,19.7699206369475,18.997447590706,19.7699206369475,774082.672410915,0.0,1.0
2010-06-04,20.44,21.27,20.38,21.13,1322300,18.3597082153206,19.1052345273909,18.3058147469782,18.9794831012586,1472126.44574853,0.0,1.0
2010-06-07,20.01,20.6,19.94,20.38,1203000,17.9734716921999,18.5034241309004,17.9105959791337,18.3058147469782,1339308.86654729,0.0,1.0
2010-06-08,20.45,20.46,19.96,20.2,955600,18.3686904600444,18.3776727047681,17.9285604685812,18.1441343419509,1063876.6025541,0.0,1.0
2010-06-09,20.46,20.98,20.38,20.52,801700,18.3776727047681,18.8447494304025,18.3058147469782,18.4315661731105,892538.585462146,0.0,1.0
2010-06-10,21.4,21.45,20.88,20.99,902800,19.2220037087995,19.2669149324182,18.7549269831651,18.8537316751262,1005093.96900988,0.0,1.0
2010-06-11,21.85,21.86,21.15,21.28,645000,19.6262047213677,19.6351869660914,18.997447590706,19.1142167721146,718083.307500416,0.0,1.0
2010-06-14,21.8,22.2,21.66,21.91,908800,19.581293497749,19.9405832866985,19.4555420716167,19.6800981897101,1011773.81373082,0.0,1.0
2010-06-15,22.32,22.45,21.89,22.06,930400,20.0483702233834,20.165139404792,19.6621337002627,19.8148318605662,1035821.25472618,0.0,1.0
2010-06-16,21.96,22.29,21.79,21.99,1384000,19.7250094133288,20.0214234892122,19.5723112530253,19.7519561475,1540817.5156288,0.0,1.0
2010-06-17,22.44,22.49,21.98,22.18,1200300,20.1561571600682,20.2010683836869,19.7429739027763,19.9226187972511,1336302.93642287,0.0,1.0
2010-06-18,22.45,22.69,22.32,22.49,1268000,20.165139404792,20.3807132781617,20.0483702233834,20.2010683836869,1411673.85102407,0.0,1.0
2010-06-21,22.53,23.01,22.36,23.0,1147200,20.2369973625819,20.6681451093213,20.0842992022783,20.6591628645976,1277186.3106426,0.0,1.0
2010-06-22,22.2,22.98,22.15,22.65,1230200,20.0250792628147,20.7286631288055,19.9799777329435,20.4309930316556,1363811.83023399,0.09407,1.0
2010-06-23,22.33,22.41,21.93,22.3,540500,20.1423432404799,20.2145056882738,19.7815310015102,20.1152823225571,599203.620745788,0.0,1.0
2010-06-24,22.03,22.35,21.91,22.28,769400,19.8717340612526,20.1603838524283,19.7634903895617,20.0972417106087,852964.414064405,0.0,1.0
2010-06-25,22.48,22.57,21.86,22.08,498800,20.2776478300935,20.3588305838616,19.7183888596905,19.9168355911238,552974.590246067,0.0,1.0
2010-06-28,22.23,22.67,22.2,22.64,295800,20.0521401807375,20.4490336436041,20.0250792628147,20.4219727256813,327926.791890109,0.0,1.0
2010-06-29,21.18,22.0,21.04,21.99,961600,19.1050080534422,19.8446731433299,18.9787237698028,19.8356528373557,1066039.22610388,0.0,1.0
2010-06-30,20.95,21.63,20.89,21.3,931200,18.8975410160346,19.510921822283,18.8434191801892,19.2132517251331,1032337.4868427,0.0,1.0
2010-07-01,21.03,21.15,20.18,21.02,1215400,18.9697034638286,19.0779471355194,18.2029774560181,18.9606831578543,1347404.40454104,0.0,1.0
2010-07-02,20.97,21.31,20.76,21.2,703500,18.9155816279831,19.2222720311073,18.7261552025241,19.1230486653906,779907.025337026,0.0,1.0
2010-07-06,20.85,21.93,20.57,21.93,1248300,18.8073379562922,19.7815310015102,18.5547693890135,19.7815310015102,1383877.66841252,0.0,1.0
2010-07-07,21.29,21.35,21.0,21.02,1319100,19.2042314191588,19.2583532550043,18.9426425459058,18.9606831578543,1462367.24537608,0.0,1.0
2010-07-08,21.4,21.51,21.14,21.35,975200,19.3034547848755,19.4026781505921,19.0689268295452,19.2583532550043,1081116.31998389,0.0,1.0
2010-07-09,21.48,21.53,21.29,21.36,979800,19.3756172326694,19.4207187625406,19.2042314191588,19.2673735609785,1086215.92526683,0.0,1.0
2010-07-12,21.4,21.53,21.08,21.38,585800,19.3034547848755,19.4207187625406,19.0148049936998,19.285414172927,649423.646684334,0.0,1.0
2010-07-13,21.97,22.08,21.5,21.55,959700,19.8176122254072,19.9168355911238,19.3936578446179,19.4387593744891,1063932.86740006,0.0,1.0
2010-07-14,22.15,22.27,21.69,21.7,851100,19.9799777329435,20.0882214046344,19.5650436581285,19.5740639641027,943537.838328846,0.0,1.0
2010-07-15,22.25,22.28,21.62,22.08,1053300,20.0701807926859,20.0972417106087,19.5019015163088,19.9168355911238,1167698.74880951,0.0,1.0
2010-07-16,21.46,22.33,21.43,22.28,716700,19.3575766207209,20.1423432404799,19.3305157027982,20.0972417106087,794540.675279384,0.0,1.0
2010-07-19,21.84,21.85,21.36,21.77,776400,19.7003482477421,19.7093685537163,19.2673735609785,19.6372061059224,860724.682973228,0.0,1.0
2010-07-20,23.08,23.16,22.19,22.34,1934300,20.8188661885479,20.8910286363419,20.0160589568405,20.1513635464541,2144384.02147749,0.0,1.0
2010-07-21,23.03,23.55,22.92,23.28,1880000,20.7737646586767,21.2428205693373,20.6745412929601,20.9992723080328,2084186.50694188,0.0,1.0
2010-07-22,23.8,23.97,23.39,23.46,1053300,21.4683282186933,21.6216734202554,21.0984956737494,21.1616378155691,1167698.74880951,0.0,1.0
2010-07-23,24.28,24.36,23.51,23.56,759600,21.9013029054568,21.9734653532508,21.2067393454403,21.2518408753115,842100.037592048,0.0,1.0
2010-07-26,24.68,24.69,24.05,24.19,926100,22.2621151444265,22.2711354504007,21.6938358680493,21.8201201516887,1026683.5766377,0.0,1.0
2010-07-27,24.51,24.72,24.24,24.61,757900,22.1087699428644,22.2981963683234,21.8652216815599,22.1989730026068,840215.400857045,0.0,1.0
2010-07-28,24.9,24.96,24.38,24.43,707000,22.4605618758598,22.5146837117052,21.9915059651992,22.0366074950704,783787.159791438,0.0,1.0
2010-07-29,25.2,25.27,24.95,25.0,1175300,22.731171055087,22.7943131969067,22.505663405731,22.5507649356022,1302949.14979191,0.0,1.0
2010-07-30,26.37,26.79,24.97,25.06,2737500,23.7865468540732,24.1653997049913,22.5237040176795,22.6048867714476,3034819.44827307,0.0,1.0
2010-08-02,26.99,27.37,26.77,26.99,1920100,24.3458058244761,24.6885774514973,24.1473590930428,24.3458058244761,2128641.76169101,0.0,1.0
2010-08-03,26.64,26.85,26.01,26.03,1718200,24.0300951153777,24.2195215408367,23.4618158390005,23.479856450949,1904813.43416358,0.0,1.0
2010-08-04,27.02,27.33,26.53,26.66,1216600,24.3728667423988,24.6524962276003,23.930871749661,24.0481357273262,1348734.73635398,0.0,1.0
2010-08-05,27.1,27.39,26.86,27.39,1089600,24.4450291901928,24.7066180634457,24.228541846811,24.7066180634457,1207941.28615099,0.0,1.0
2010-08-06,26.72,27.05,26.14,26.69,1203400,24.1022575631716,24.3999276603216,23.5790798166656,24.0751966452489,1334101.08641162,0.0,1.0
2010-08-09,26.98,27.06,26.7,27.0,536300,24.3367855185019,24.4089479662958,24.0842169512231,24.3548261304504,594547.459400492,0.0,1.0
2010-08-10,26.54,26.75,26.3,26.62,804500,23.9398920556353,24.1293184810943,23.7234047122535,24.0120545034292,891876.619592945,0.0,1.0
2010-08-11,25.38,26.1,25.38,26.09,760200,22.8935365626233,23.5429985927687,22.8935365626233,23.5339782867944,842765.203498519,0.0,1.0
2010-08-12,25.14,25.43,25.04,25.14,637100,22.6770492192416,22.9386380924945,22.5868461594991,22.6770492192416,706295.331687588,0.0,1.0
2010-08-13,25.54,25.71,25.16,25.2,506600,23.0378614582112,23.1912066597733,22.69508983119,22.731171055087,561621.747030188,0.0,1.0
2010-08-16,25.5,25.74,25.0,25.23,428700,23.0017802343142,23.218267577696,22.5507649356022,22.7582319730097,475261.040173395,0.0,1.0
2010-08-17,25.57,26.07,25.56,25.86,767800,23.0649223761339,23.515937674846,23.0559020701597,23.3265112493869,851190.638313815,0.0,1.0
2010-08-18,26.91,27.02,25.62,26.03,1220900,24.2736433766822,24.3728667423988,23.1100239060051,23.479856450949,1353501.75868369,0.0,1.0
2010-08-19,26.24,26.89,25.92,26.88,1088900,23.669282876408,24.2556027647337,23.3806330852323,24.2465824587595,1207165.25926011,0.0,1.0
2010-08-20,25.44,26.04,25.18,25.82,1288700,22.9476583984688,23.4888767569232,22.7131304431385,23.2904300254899,1428665.50611489,0.0,1.0
2010-08-23,24.82,25.73,24.82,25.73,629600,22.3883994280658,23.2092472717218,22.3883994280658,23.2092472717218,697980.757856706,0.0,1.0
2010-08-24,23.89,24.47,23.89,24.47,1054500,21.5495109724614,22.0726887189674,21.5495109724614,22.0726887189674,1169029.08062245,0.0,1.0
2010-08-25,24.07,24.11,23.37,23.79,751900,21.7118764799978,21.7479577038947,21.0804550618009,21.459307912719,833563.741792337,0.0,1.0
2010-08-26,24.14,24.52,24.09,24.21,2003600,21.7750186218175,22.1177902488386,21.7299170919463,21.8381607636372,2221210.68367486,0.0,1.0
2010-08-27,24.76,24.8,23.9375,24.32,657000,22.3342775922204,22.3703588161174,21.5923574258391,21.9373841293538,728356.667585538,0.0,1.0
2010-08-30,24.6,24.89,24.51,24.6,1166900,22.1899526966325,22.4515415698855,22.1087699428644,22.1899526966325,1293636.82710132,0.0,1.0
2010-08-31,24.79,24.9,24.4301,24.67,897400,22.3613385101431,22.4605618758598,22.0366976981302,22.2530948384522,994866.47411151,0.0,1.0
2010-09-01,26.29,26.31,25.15,25.15,982500,23.7143844062793,23.7324250182277,22.6860695252158,22.6860695252158,1089209.17184595,0.0,1.0
2010-09-02,26.78,26.8,26.28,26.28,437900,24.1563793990171,24.1744200109655,23.705364100305,23.705364100305,485460.250739279,0.0,1.0
2010-09-03,26.97,27.44,26.78,27.1,763600,24.3277652125276,24.751719593317,24.1563793990171,24.4450291901928,846534.47696852,0.0,1.0
2010-09-07,26.65,27.09,26.48,27.09,776700,24.0391154213519,24.4360088842185,23.8857702197898,24.4360088842185,861057.265926465,0.0,1.0
2010-09-08,26.92,27.14,26.64,26.9,867100,24.2826636826564,24.4811104140897,24.0300951153777,24.2646230707079,961275.595834735,0.0,1.0
2010-09-09,26.73,27.4,26.58,27.38,645000,24.1112778691459,24.71563836942,23.9759732795322,24.6975977574715,715053.34945612,0.0,1.0
2010-09-10,26.91,27.16,26.68,26.73,468100,24.2736433766822,24.4991510260382,24.0661763392746,24.1112778691459,518940.268031644,0.0,1.0
2010-09-13,27.32,27.52,27.21,27.35,748700,24.6434759216261,24.8238820411109,24.5442525559094,24.6705368395488,830016.190291159,0.0,1.0
2010-09-14,27.38,27.63,27.31,27.42,479600,24.6975977574715,24.9231054068275,24.6344556156518,24.7336789813685,531689.281239002,0.0,1.0
2010-09-15,27.36,27.46,27.13,27.4,418900,24.679557145523,24.7697602052654,24.4720901081155,24.71563836942,464396.663701038,0.0,1.0
2010-09-16,27.38,27.525,27.15,27.15,345500,24.6975977574715,24.828392194098,24.490130720064,24.490130720064,383024.701142775,0.0,1.0
2010-09-17,27.88,28.05,27.0,27.13,666100,25.1486130561835,25.3019582577456,24.3548261304504,24.4720901081155,738445.017167013,0.0,1.0
2010-09-20,28.5,28.65,27.67,27.88,816100,25.7078720265865,25.8431766162001,24.9591866307245,25.1486130561835,904736.493784714,0.0,1.0
2010-09-21,28.75,29.21,28.49,28.59,1267400,25.9333796759425,26.3483137507576,25.6988517206122,25.7890547803547,1405052.11643518,0.0,1.0
2010-09-22,28.47,29.23,28.26,29.14,823000,25.6808111086638,26.3663543627061,25.4913846832047,26.2851716089379,912385.901709127,0.0,1.0
2010-09-23,28.29,28.96,28.15,28.33,1116600,25.5184456011274,26.1228061014016,25.3921613174881,25.5545268250244,1237873.75194218,0.0,1.0
2010-09-24,28.73,29.35,28.64,28.83,1040400,25.915339063994,26.474598034397,25.8341563102259,26.0055421237364,1153397.68182039,0.0,1.0
2010-09-27,28.03,28.8,27.86,28.8,591200,25.3372520089311,26.0332806941568,25.1835833381669,26.0332806941568,654030.515785958,0.059127,1.0
2010-09-28,28.58,28.6,27.48,28.32,564200,25.8344153555208,25.8524940226696,24.8400886623413,25.5993926825875,624161.057182745,0.0,1.0
2010-09-29,28.24,28.65,28.22,28.5,497100,25.5270780139926,25.8976906905414,25.5089993468439,25.762100686926,549929.921172531,0.0,1.0
2010-09-30,28.39,28.67,28.05,28.48,544800,25.662668017608,25.9157693576901,25.3553306760798,25.7440220197773,602699.298038211,0.0,1.0
2010-10-01,28.39,28.67,28.05,28.55,717400,25.662668017608,25.9157693576901,25.3553306760798,25.8072973547978,793642.577849877,0.0,1.0
2010-10-04,28.01,28.67,27.86,28.35,691200,25.3191733417823,25.9157693576901,25.1835833381669,25.6265106833106,764658.140242313,0.0,1.0
2010-10-05,28.8,29.2,28.3,28.3,1155800,26.0332806941568,26.3948540371312,25.5813140154388,25.5813140154388,1278634.08346653,0.0,1.0
2010-10-06,28.54,29.05,28.3,28.95,762500,25.7982580212234,26.2592640335158,25.5813140154388,26.1688706977722,843535.636479692,0.0,1.0
2010-10-07,28.24,28.73,28.04,28.72,804800,25.5270780139926,25.9700053591363,25.3462913425054,25.9609660255619,890331.121624729,0.0,1.0
2010-10-08,28.63,28.76,27.91,28.01,694400,25.8796120233927,25.9971233598593,25.2287800060387,25.3191733417823,768198.224224914,0.0,1.0
2010-10-11,29.46,29.54,28.84,28.89,906900,26.6298767100645,26.7021913786594,26.0694380284542,26.114634696326,1003281.92619467,0.0,1.0
2010-10-12,29.26,29.58,29.0,29.48,911100,26.4490900385773,26.7383487129568,26.214067365644,26.6479553772133,1007928.28642183,0.0,1.0
2010-10-13,28.33,29.74,28.15,29.64,1577500,25.6084320161619,26.8829780501466,25.4457240118234,26.792584714403,1745150.77579897,0.0,1.0
2010-10-14,27.45,28.71,27.41,28.61,1979500,24.8129706616182,25.9519266919875,24.7768133273207,25.8615333562439,2189873.82611351,0.0,1.0
2010-10-15,27.27,27.84,27.235,27.7,908700,24.6502626572797,25.1655046710182,24.6186249897694,25.0389540009772,1005273.22343488,0.0,1.0
2010-10-18,27.72,27.87,27.05,27.28,993400,25.0570326681259,25.1926226717413,24.4513973186438,24.6593019908541,1098974.82134941,0.0,1.0
2010-10-19,27.55,27.905,27.29,27.4,1401200,24.9033639973618,25.2242603392516,24.6683413244284,24.7677739937464,1550114.27388242,0.0,1.0
2010-10-20,28.3,28.45,27.61,27.62,1090900,25.5813140154388,25.7169040190542,24.9575999988079,24.9666393323823,1206836.75519435,0.0,1.0
2010-10-21,28.36,28.65,27.88,28.16,858400,25.6355500168849,25.8976906905414,25.2016620053157,25.4547633453977,949627.528333335,0.0,1.0
2010-10-22,28.42,28.59,28.03,28.26,974600,25.6897860183311,25.8434546890952,25.3372520089311,25.5451566811413,1078176.82795162,0.0,1.0
2010-10-25,28.3,28.63,28.24,28.53,750900,25.5813140154388,25.8796120233927,25.5270780139926,25.7892186876491,830702.832042754,0.0,1.0
2010-10-26,28.51,28.7,27.83,27.96,455100,25.7711400205003,25.9428873584132,25.1564653374439,25.2739766739105,503466.318900863,0.0,1.0
2010-10-27,28.19,28.56,28.07,28.16,1015300,25.4818813461208,25.8163366883721,25.3734093432285,25.4547633453977,1123202.27110535,0.0,1.0
2010-10-28,28.16,28.49,27.89,28.41,551400,25.4547633453977,25.7530613533516,25.21070133889,25.6807466847567,610000.721252331,0.0,1.0
2010-10-29,28.85,29.39,28.1,28.1,1315900,26.0784773620286,26.566601375044,25.4005273439516,25.4005273439516,1455748.91022115,0.0,1.0
2010-11-01,29.28,29.41,28.92,29.0,799300,26.4671687057261,26.5846800421927,26.1417526970491,26.214067365644,884246.602279628,0.0,1.0
2010-11-02,29.41,29.71,29.19,29.44,498600,26.5846800421927,26.8558600494235,26.3858147035568,26.6117980429158,551589.335539377,0.0,1.0
2010-11-03,30.45,30.51,29.65,30.08,1942900,27.5247707339262,27.5790067353723,26.8016240479774,27.1903153916749,2149384.11556248,0.0,1.0
2010-11-04,31.25,31.43,30.65,30.66,1139200,28.247917419875,28.4106254242134,27.7055574054134,27.7145967389877,1260269.89780677,0.0,1.0
2010-11-05,31.22,31.3799,30.94,31.03,686100,28.2207994191519,28.3653383630059,27.9676980790698,28.0490520812391,759016.131395038,0.0,1.0
2010-11-08,30.58,30.78,30.33,30.63,602100,27.6422820703928,27.8230687418801,27.4162987310339,27.6874787382647,666088.926851703,0.0,1.0
2010-11-09,29.67,30.47,29.54,30.47,1363900,26.8197027151261,27.5428494010749,26.7021913786594,27.5428494010749,1508850.1699602,0.0,1.0
2010-11-10,29.69,29.98,29.37,29.73,890600,26.8377813822748,27.0999220559313,26.5485227078953,26.8739387165723,985249.62340828,0.0,1.0
2010-11-11,29.46,29.66,29.23,29.32,605400,26.6298767100645,26.8106633815517,26.4219720378543,26.5033260400235,669739.638458762,0.0,1.0
2010-11-12,28.85,29.57,28.72,29.39,645100,26.0784773620286,26.7293093793825,25.9609660255619,26.566601375044,713658.805367932,0.0,1.0
2010-11-15,28.96,29.58,28.96,29.03,398700,26.1779100313465,26.7383487129568,26.1779100313465,26.2411853663671,441072.33870748,0.0,1.0
2010-11-16,28.5,28.82,28.09,28.52,961800,25.762100686926,26.0513593613055,25.3914880103772,25.7801793540747,1064016.4920212,0.0,1.0
2010-11-17,28.83,29.33,28.72,28.83,683700,26.0603986948799,26.5123653735979,25.9609660255619,26.0603986948799,756361.068408084,0.0,1.0
2010-11-18,29.38,29.74,29.04,29.24,510500,26.5575620414697,26.8829780501466,26.2502246999414,26.4310113714286,564754.022849681,0.0,1.0
2010-11-19,29.64,29.68,29.08,29.39,420300,26.792584714403,26.8287420487005,26.2863820342389,26.566601375044,464967.905590052,0.0,1.0
2010-11-22,29.09,29.92,28.72,29.45,909900,26.2954213678132,27.0456860544851,25.9609660255619,26.6208373764902,1006600.75492836,0.0,1.0
2010-11-23,28.77,28.81,28.44,28.55,484400,26.0061626934337,26.0423200277311,25.7078646854798,25.8072973547978,535880.212866574,0.0,1.0
2010-11-24,29.73,29.8,28.84,28.92,488600,26.8739387165723,26.9372140515928,26.0694380284542,26.1417526970491,540526.57309374,0.0,1.0
2010-11-26,29.25,29.41,28.6506,28.74,322200,26.440050705003,26.5846800421927,25.8982330505558,25.9790446927106,356442.205998369,0.0,1.0
2010-11-29,28.85,28.92,28.34,28.49,704900,26.0784773620286,26.1417526970491,25.6174713497362,25.7530613533516,779814.124792831,0.0,1.0
2010-11-30,29.12,29.75,28.73,28.73,1610600,26.3225393685363,26.892017383721,25.9700053591363,25.9700053591363,1781768.51949402,0.0,1.0
2010-12-01,29.32,29.9,29.25,29.7,937400,26.5033260400235,27.0276073873364,26.440050705003,26.8468207158492,1037023.35165385,0.0,1.0
2010-12-02,29.69,29.79,29.15,29.31,663500,26.8377813822748,26.9281747180184,26.3496573692594,26.4942867064491,734014.288267902,0.0,1.0
2010-12-03,29.76,29.9,29.46,29.46,728300,26.9010567172953,27.0276073873364,26.6298767100645,26.6298767100645,805700.98891562,0.0,1.0
2010-12-06,29.65,30.77,29.64,30.77,768900,26.8016240479774,27.8140294083057,26.792584714403,27.8140294083057,850615.804444897,0.0,1.0
2010-12-07,29.46,30.0599,29.36,30.01,782100,26.6298767100645,27.1721463311904,26.5394833743209,27.1270400566543,865218.650873138,0.0,1.0
2010-12-08,29.8,29.84,29.13,29.49,898300,26.9372140515928,26.9733713858902,26.3315787021107,26.6569947107876,993767.950491418,0.0,1.0
2010-12-09,29.27,29.76,28.87,29.41,876500,26.4581293721517,26.9010567172953,26.0965560291773,26.5846800421927,969651.128359934,0.0,1.0
2010-12-10,29.28,29.38,28.91,28.91,660400,26.4671687057261,26.5575620414697,26.1327133634747,26.1327133634747,730584.831909754,0.0,1.0
2010-12-13,29.51,29.87,29.28,29.35,640100,26.6750733779363,27.0004893866133,26.4671687057261,26.5304440407466,708127.424145116,0.0,1.0
2010-12-14,29.75,29.95,29.19,29.24,555300,26.892017383721,27.0728040552082,26.3858147035568,26.4310113714286,614315.198606128,0.0,1.0
2010-12-15,29.69,29.89,29.4,29.5,707100,26.8377813822748,27.018568053762,26.5756407086184,26.666034044362,782247.932530872,0.0,1.0
2010-12-16,29.9,29.93,29.3932,29.66,1116600,27.0276073873364,27.0547253880595,26.5694939617878,26.8106633815517,1235268.05467964,0.0,1.0
2010-12-17,29.77,30.155,29.51,29.6,723600,26.9100960508697,27.2581103934826,26.6750733779363,26.7564273801056,800501.49056617,0.0,1.0
2010-12-20,29.02,29.85,28.73,29.78,982500,26.2321460327927,26.9824107194646,25.9700053591363,26.9191353844441,1086916.41028367,0.0,1.0
2010-12-21,29.3,29.73,29.02,29.06,650500,26.8474326787322,27.2414393699217,26.5908701821436,26.6275219673705,709924.49177826,0.400677,1.0
2010-12-22,29.27,29.41,28.93,29.13,696200,26.819943839812,26.9482250881062,26.508403665383,26.6916625915177,759799.27928674,0.0,1.0
2010-12-23,29.23,29.42,28.961,29.04,241900,26.783292054585,26.957388034413,26.5368087989339,26.6091960747571,263998.054667427,0.0,1.0
2010-12-27,28.87,29.19,28.74,29.11,275900,26.4534259875426,26.7466402693581,26.334307685555,26.6733366989042,301104.023492117,0.0,1.0
2010-12-28,28.69,28.86,28.57,28.75,341300,26.2884929540214,26.4442630412358,26.1785375983405,26.3434706318618,372478.445878432,0.0,1.0
2010-12-29,28.82,29.2,28.7,29.11,596200,26.4076112560089,26.7558032156648,26.2976559003281,26.6733366989042,650664.076861182,0.0,1.0
2010-12-30,29.19,29.49,28.72,28.78,668900,26.7466402693581,27.0215286585601,26.3159817929416,26.370959470782,730005.369024563,0.0,1.0
2010-12-31,29.4,29.44,29.09,29.2,187700,26.9390621417995,26.9757139270264,26.6550108062907,26.7558032156648,204846.774952774,0.0,1.0
2011-01-03,29.55,29.67,29.3,29.49,646200,27.0765063364005,27.1864616920813,26.8474326787322,27.0215286585601,705231.678073962,0.0,1.0
2011-01-04,29.5,29.7,29.12,29.69,796500,27.0306916048669,27.2139505310015,26.6824996452109,27.2047875846948,869261.887319575,0.0,1.0
2011-01-05,29.55,29.68,29.25,29.33,616300,27.0765063364005,27.1956246383881,26.8016179471985,26.8749215176524,672600.25254872,0.0,1.0
2011-01-06,29.49,29.59,29.17,29.48,650300,27.0215286585601,27.1131581216275,26.7283143767446,27.0123657122534,709706.22137341,0.0,1.0
2011-01-07,29.37,29.74,29.15,29.66,366400,26.9115733028793,27.2506023162285,26.7099884841311,27.1772987457746,399871.381687248,0.0,1.0
2011-01-10,29.14,29.58,29.1,29.58,687500,26.7008255378244,27.1039951753207,26.6641737525975,27.1039951753207,750304.516675718,0.0,1.0
2011-01-11,29.55,30.25,29.32,30.19,1521500,27.0765063364005,27.7179125778719,26.8657585713456,27.6629349000315,1660492.10490488,0.0,1.0
2011-01-12,30.17,30.49,29.76,29.88,1608200,27.6446090074181,27.9378232892336,27.268928208842,27.3788835645228,1755112.32540784,0.0,1.0
2011-01-13,30.01,30.26,29.82,30.26,703100,27.4980018665103,27.7270755241787,27.3239058866824,27.7270755241787,767329.608254105,0.0,1.0
2011-01-14,33.0,33.06,30.39,30.395,5719200,30.2377228122239,30.2927004900643,27.8461938261662,27.8507752993196,6241660.49712257,0.0,1.0
2011-01-18,33.25,33.98,32.92,33.95,2556300,30.4667964698923,31.1356915502839,30.1644192417701,31.1082027113637,2789823.17960456,0.0,1.0
2011-01-19,33.01,33.19,32.89,32.99,1288200,30.2468857585307,30.4118187920519,30.1369304028499,30.2285598659172,1405879.67764605,0.0,1.0
2011-01-20,33.06,33.23,32.73,32.73,1528300,30.2927004900643,30.4484705772788,29.9903232619421,29.9903232619421,1667913.29866982,0.0,1.0
2011-01-21,32.45,33.11,32.43,33.11,986800,29.7337607653535,30.338515221598,29.7154348727401,30.338515221598,1076946.17753542,0.0,1.0
2011-01-24,32.34,32.62,32.24,32.62,677500,29.6329683559795,29.889530852568,29.5413388929121,29.889530852568,739390.996433161,0.0,1.0
2011-01-25,32.09,32.55,31.84,32.47,946800,29.4038946983111,29.8253902284209,29.1748210406427,29.752086657967,1033292.09656519,0.0,1.0
2011-01-26,31.94,32.49,31.92,32.34,2332600,29.2664505037101,29.7704125505805,29.2481246110966,29.6329683559795,2545687.73177859,0.0,1.0
2011-01-27,32.29,32.72,32.13,32.43,1932500,29.5871536244458,29.9811603156354,29.440546483538,29.7154348727401,2109037.78687393,0.0,1.0
2011-01-28,32.76,33.1,32.29,33.03,1816500,30.0178121008623,30.3293522752913,29.5871536244458,30.2652116511441,1982440.95206028,0.0,1.0
2011-01-31,33.0,33.3,32.63,33.1,1729300,30.2377228122239,30.512611201426,29.8986937988748,30.3293522752913,1887275.05554519,0.0,1.0
2011-02-01,33.62,33.7,32.9,33.05,1902200,30.8058254832415,30.8791290536954,30.1460933491566,30.2835375437576,2075969.82053898,0.0,1.0
2011-02-02,33.76,33.84,33.3,33.59,1116800,30.9341067315358,31.0074103019896,30.512611201426,30.7783366443213,1218821.94068864,0.0,1.0
2011-02-03,33.94,34.02,33.42,33.44,813800,31.099039765057,31.1723433355109,30.6225665571068,30.6408924497203,888142.277339198,0.0,1.0
2011-02-04,33.28,33.64,32.92,33.55,1132600,30.4942853088125,30.8241513758549,30.1644192417701,30.7416848590943,1236065.30267188,0.0,1.0
2011-02-07,34.46,34.59,32.85,33.02,1134400,31.5755129730072,31.6946312749947,30.1002786176229,30.2560487048374,1238029.73631554,0.0,1.0
2011-02-08,34.73,35.03,34.36,35.03,1143800,31.822912523289,32.097800912491,31.4838835099398,32.097800912491,1248288.44534354,0.0,1.0
2011-02-09,33.82,34.46,33.73,34.25,852900,30.9890844093762,31.5755129730072,30.9066178926156,31.3830911005658,930814.141487591,0.0,1.0
2011-02-10,33.42,34.06,33.27,33.87,920000,30.6225665571068,31.2089951207378,30.4851223625058,31.0348991409098,1004043.86231514,0.0,1.0
2011-02-11,33.9,34.08,32.75,33.06,1205800,31.06238797983,31.2273210133513,30.0086491545556,30.2927004900643,1315952.27084739,0.0,1.0
2011-02-14,34.63,34.8,33.76,33.85,1392700,31.7312830602217,31.8870531474361,30.9341067315358,31.0165732482964,1519925.96418076,0.0,1.0
2011-02-15,34.43,34.85,34.18,34.29,1044300,31.548024134087,31.9328678789698,31.3189504764186,31.4197428857927,1139698.91893011,0.0,1.0
2011-02-16,34.43,34.55,34.16,34.35,979400,31.548024134087,31.6579794897678,31.3006245838051,31.4747205636331,1068870.17255592,0.0,1.0
2011-02-17,34.13,34.4,34.05,34.4,958500,31.2731357448849,31.5205352951668,31.1998321744311,31.5205352951668,1046060.91524898,0.0,1.0
2011-02-18,35.27,35.41,33.79,34.04,1478200,32.3177116238527,32.445992872147,30.961595570456,31.1906692281243,1613236.56225461,0.0,1.0
2011-02-22,34.13,34.8399,34.04,34.42,1738300,31.2731357448849,31.9236133032,31.1906692281243,31.5388611877802,1897097.22376349,0.0,1.0
2011-02-23,33.02,34.15,32.59,34.09,1415400,30.2560487048374,31.2914616374984,29.8620420136478,31.236483959658,1544699.65513136,0.0,1.0
2011-02-24,32.76,33.13,32.44,32.89,1294400,30.0178121008623,30.3568411142115,29.7245978190468,30.1369304028499,1412646.06019643,0.0,1.0
2011-02-25,33.57,33.755,32.89,32.89,732800,30.7600107517078,30.9295252583824,30.1369304028499,30.1369304028499,799742.763374496,0.0,1.0
2011-02-28,34.06,34.31,33.64,33.88,609000,31.2089951207378,31.4380687784062,30.8241513758549,31.0440620872166,664633.382771654,0.0,1.0
2011-03-01,33.35,34.9,33.22,34.79,673500,30.5584259329596,31.9786826105035,30.4393076309721,31.8778902011294,735025.58833614,0.0,1.0
2011-03-02,32.92,33.36,32.84,33.17,670200,30.1644192417701,30.5675888792664,30.0911156713162,30.3934928994384,731424.126656095,0.0,1.0
2011-03-03,33.9,33.93,33.2,33.25,694800,31.06238797983,31.0898768187502,30.4209817383586,30.4667964698923,758271.386452784,0.0,1.0
2011-03-04,33.76,34.17,33.07,33.74,484400,30.9341067315358,31.3097875301119,30.3018634363711,30.9157808389223,528650.920549407,0.0,1.0
2011-03-07,33.36,33.76,32.9,33.76,452700,30.5675888792664,30.9341067315358,30.1460933491566,30.9341067315358,494055.061380505,0.0,1.0
2011-03-08,34.0,34.29,33.34,33.5,292800,31.1540174428974,31.4197428857927,30.5492629866529,30.6958701275607,319547.872702036,0.0,1.0
2011-03-09,33.88,33.99,33.2,33.67,420300,31.0440620872166,31.1448544965907,30.4209817383586,30.8516402147752,458695.255794624,0.0,1.0
2011-03-10,32.93,33.46,32.81,33.43,887000,30.1735821880768,30.6592183423337,30.063626832396,30.6317295034135,968029.245514707,0.0,1.0
2011-03-11,33.34,33.41,32.4,32.47,767900,30.5492629866529,30.6134036108,29.6879460338199,29.752086657967,838049.219425867,0.0,1.0
2011-03-14,33.35,33.69,32.84,33.0,645900,30.5584259329596,30.8699661073886,30.0911156713162,30.2377228122239,704904.272466686,0.0,1.0
2011-03-15,33.19,33.45,32.1,32.16,695600,30.4118187920519,30.650055396027,29.4130576446178,29.4680353224582,759144.468072188,0.0,1.0
2011-03-16,32.48,33.15,31.86,33.02,1054700,29.7612496042737,30.375167006825,29.1931469332562,30.2560487048374,1151048.97998237,0.0,1.0
2011-03-17,33.1,33.29,32.59,32.61,844800,30.3293522752913,30.5034482551192,29.8620420136478,29.8803679062613,921974.190091121,0.0,1.0
2011-03-18,33.97,34.12,33.6,33.64,614900,31.1265286039772,31.2639727985782,30.787499590628,30.8241513758549,671072.359714761,0.0,1.0
2011-03-21,34.52,34.91,34.37,34.61,1086100,31.6304906508476,31.9878455568102,31.4930464562466,31.7129571676082,1185317.433544,0.0,1.0
2011-03-22,34.11,34.76,33.935,34.74,781500,31.2548098522715,31.8504013622092,31.0944582919036,31.8320754695957,852891.606955742,0.0,1.0
2011-03-23,34.32,34.36,33.38,33.85,1255400,31.4472317247129,31.4838835099398,30.5859147718798,31.0165732482964,1370083.33125047,0.0,1.0
2011-03-24,35.06,35.07,34.23,34.67,737600,32.1252897514113,32.134452697718,31.3647652079523,31.7679348454486,804981.253090921,0.0,1.0
2011-03-25,32.8,33.52,32.36,33.5,3707400,30.0544638860892,30.7141960201741,29.6512942485929,30.6958701275607,4046078.49472518,0.0,1.0
2011-03-28,32.96,33.23,32.6,32.81,1046600,30.3147282129857,30.563058814245,29.98362074464,30.1767667678417,1137926.61301919,0.12404,1.0
2011-03-29,33.36,33.4,32.92,33.01,921400,30.6826254000365,30.7194151187416,30.2779384942807,30.3607153613671,1001801.62548813,0.0,1.0
2011-03-30,33.3,33.56,33.11,33.51,612900,30.6274408219789,30.8665739935619,30.4526896581298,30.8205868451806,666381.827937568,0.0,1.0
2011-03-31,33.7,33.74,33.35,33.5,720100,30.9953380090297,31.0321277277348,30.6734279703603,30.8113894155043,782936.130360325,0.0,1.0
2011-04-01,34.38,34.74,33.85,33.85,649300,31.6207632270161,31.9518706953618,31.1332994541738,31.1332994541738,705958.102267682,0.0,1.0
2011-04-04,34.35,34.75,34.19,34.62,742500,31.5931709379873,31.9610681250381,31.4460120631669,31.8415015392465,807290.760717317,0.0,1.0
2011-04-05,34.14,34.66,34.05,34.3,604200,31.4000249147856,31.8782912579516,31.3172480476992,31.5471837896059,656922.663468557,0.0,1.0
2011-04-06,33.76,34.19,33.49,34.16,805000,31.0505225870873,31.4460120631669,30.802191985828,31.4184197741381,875244.528454467,0.0,1.0
2011-04-07,33.86,34.02,33.66,33.7,1621100,31.14249688385,31.2896557586703,30.9585482903246,30.9953380090297,1762557.64605905,0.0,1.0
2011-04-08,33.46,34.34,33.24,34.33,613000,30.7745996967992,31.583973508311,30.5722562439213,31.5747760786347,666490.553965948,0.0,1.0
2011-04-11,33.41,34.02,33.25,34.02,496500,30.7286125484179,31.2896557586703,30.5814536735976,31.2896557586703,539824.730903903,0.0,1.0
2011-04-12,33.05,33.32,32.95,33.28,746700,30.3975050800722,30.6458356813315,30.3055307833095,30.6090459626264,811857.253909254,0.0,1.0
2011-04-13,32.54,33.55,32.28,33.5,767700,29.9284361665824,30.8573765638857,29.6893029949994,30.8113894155043,834689.719868936,0.0,1.0
2011-04-14,32.33,32.61,32.04,32.47,712900,29.7352901433807,29.9928181743163,29.4685646827689,29.8640541588485,775107.856317005,0.0,1.0
2011-04-15,32.31,32.4999,31.8425,32.48,1346300,29.7168952840282,29.8915544735806,29.2869154466626,29.8732515885248,1463778.52007236,0.0,1.0
2011-04-18,31.75,32.54,31.55,32.52,663800,29.2018392221571,29.9284361665824,29.0178906286317,29.9100413072299,721723.376382701,0.0,1.0
2011-04-19,32.24,32.36,31.83,31.9,512600,29.6525132762943,29.7628824324095,29.2754186595672,29.3398006673011,557329.621472993,0.0,1.0
2011-04-20,32.51,32.66,32.29,32.55,567800,29.9008438775536,30.0388053226976,29.6985004246756,29.9376335962587,617346.389138442,0.0,1.0
2011-04-21,32.59,32.79,32.22,32.62,283000,29.9744233149637,30.1583719084891,29.6341184169418,30.0020156039926,307694.660313807,0.0,1.0
2011-04-25,32.49,32.58,31.98,32.44,448600,29.882449018201,29.9652258852875,29.4133801047113,29.8364618698197,487744.963310154,0.0,1.0
2011-04-26,32.7,32.77,32.2,32.55,1200000,30.0755950414027,30.1399770491366,29.6157235575892,29.9376335962587,1304712.34055324,0.0,1.0
2011-04-27,32.44,32.82,32.17,32.74,670500,29.8364618698197,30.185964197518,29.5881312685604,30.1123847601078,729008.020284123,0.0,1.0
2011-04-28,32.37,32.47,31.43,31.74,1042400,29.7720798620858,29.8640541588485,28.9075214725164,29.1926417924808,1133360.11982725,0.0,1.0
2011-04-29,32.48,32.67,31.9829,32.38,743000,29.8732515885248,30.0480027523739,29.4160473593174,29.7812772917621,807834.390859215,0.0,1.0
2011-05-02,32.11,32.67,31.88,32.49,578700,29.5329466905028,30.0480027523739,29.3214058079486,29.882449018201,629197.5262318,0.0,1.0
2011-05-03,33.79,33.88,32.78,33.2,1927100,31.0781148761161,31.1608917432026,30.1491744788129,30.5354665252162,2095259.29290013,0.0,1.0
2011-05-04,32.56,34.05,32.31,33.9,1123300,29.9468310259349,31.3172480476992,29.7168952840282,31.1792866025551,1221319.47678621,0.0,1.0
2011-05-05,33.2,33.23,32.24,32.24,970900,30.5354665252162,30.563058814245,29.6525132762943,29.6525132762943,1055621.00953595,0.0,1.0
2011-05-06,33.6,34.07,33.33,33.54,723000,30.903363712267,31.3356429070517,30.6550331110077,30.8481791342094,786089.185183328,0.0,1.0
2011-05-09,34.08,34.21,33.27,33.53,599700,31.344840336728,31.4644069225195,30.5998485329501,30.8389817045331,652029.992191482,0.0,1.0
2011-05-10,34.16,34.63,34.04,34.34,312900,31.4184197741381,31.8506989689228,31.3080506180229,31.583973508311,340203.742799258,0.0,1.0
2011-05-11,33.33,33.93,33.06,33.64,467700,30.6550331110077,31.2068788915839,30.4067025097484,30.9401534309721,508511.634730626,0.0,1.0
2011-05-12,33.1,33.65,33.05,33.32,671000,30.4434922284535,30.9493508606484,30.3975050800722,30.6458356813315,729551.650426021,0.0,1.0
2011-05-13,33.11,33.31,32.75,33.24,719700,30.4526896581298,30.6366382516552,30.1215821897841,30.5722562439213,782501.226246806,0.0,1.0
2011-05-16,32.57,33.09,32.52,32.89,457000,29.9560284556112,30.4342947987772,29.9100413072299,30.2503462052518,496877.949694026,0.0,1.0
2011-05-17,32.29,32.61,31.815,32.37,570900,29.6985004246756,29.9928181743163,29.2616225150528,29.7720798620858,620716.896018206,0.0,1.0
2011-05-18,32.63,32.88,31.93,32.32,652100,30.0112130336688,30.2411487755756,29.3673929563299,29.7260927137045,709002.431062308,0.0,1.0
2011-05-19,32.83,33.35,32.55,32.76,904600,30.1951616271942,30.6734279703603,29.9376335962587,30.1307796194603,983535.652720386,0.0,1.0
2011-05-20,32.6,32.98,32.35,32.45,695100,29.98362074464,30.3331230723383,29.7536850027333,29.845659299496,755754.623265466,0.0,1.0
2011-05-23,31.74,32.38,31.73,31.98,522800,29.1926417924808,29.7812772917621,29.1834443628045,29.4133801047113,568419.676367696,0.0,1.0
2011-05-24,31.14,32.17,31.13,32.08,880200,28.6407960119046,29.5881312685604,28.6315985822283,29.505354401474,957006.501795803,0.0,1.0
2011-05-25,31.41,31.55,31.06,31.07,1269400,28.8891266131639,29.0178906286317,28.5672165744944,28.5764140041707,1380168.20424857,0.0,1.0
2011-05-26,31.52,31.57,31.18,31.49,799400,28.9902983396029,29.0362854879842,28.6775857306097,28.962706050574,869155.870865216,0.0,1.0
2011-05-27,31.96,32.08,31.7,31.7,391000,29.3949852453587,29.505354401474,29.1558520737757,29.1558520737757,425118.770963598,0.0,1.0
2011-05-31,32.29,32.43,31.91,32.08,961300,29.6985004246756,29.8272644401434,29.3489980969774,29.505354401474,1045183.31081153,0.0,1.0
2011-06-01,31.75,32.57,31.74,32.15,1100600,29.2018392221571,29.9560284556112,29.1926417924808,29.5697364092079,1196638.66834408,0.0,1.0
2011-06-02,32.09,32.19,31.78,31.95,1008000,29.5145518311502,29.6065261279129,29.2294315111859,29.3857878156825,1095958.36606472,0.0,1.0
2011-06-03,31.56,32.05,31.42,31.79,1121900,29.0270880583079,29.4777621124452,28.8983240428402,29.2386289408621,1219797.3123889,0.0,1.0
2011-06-06,31.11,31.51,30.95,31.51,1064700,28.6132037228758,28.9811009099266,28.4660448480555,28.9811009099266,1157606.02415586,0.0,1.0
2011-06-07,30.87,31.585,30.81,31.36,992200,28.3924654106453,29.0500816324986,28.3372808325877,28.8431394647825,1078779.65358077,0.0,1.0
2011-06-08,30.35,30.88,30.27,30.78,763200,27.9141990674793,28.4016628403216,27.8406196300691,28.3096885435589,829797.048591861,0.0,1.0
2011-06-09,30.81,30.85,30.35,30.4,1207800,28.3372808325877,28.3740705512928,27.9141990674793,27.9601862158606,1313192.97076684,0.0,1.0
2011-06-10,30.5,31.1,30.45,30.88,544800,28.0521605126233,28.6040062931995,28.006173364242,28.4016628403216,592339.402611172,0.0,1.0
2011-06-13,30.96,31.01,30.61,30.67,840500,28.4752422777317,28.5212294261131,28.1533322390623,28.2085168171199,913842.268529168,0.0,1.0
2011-06-14,32.12,32.27,31.26,31.26,2003000,29.5421441201791,29.6801055653231,28.7511651680198,28.7511651680198,2177782.34844012,0.0,1.0
2011-06-15,31.64,32.24,31.49,31.84,1078800,29.1006674957181,29.6525132762943,28.962706050574,29.2846160892435,1172936.39415736,0.0,1.0
2011-06-16,30.96,31.73,30.9,31.51,990200,28.4752422777317,29.1834443628045,28.4200576996741,28.9811009099266,1076605.13301318,0.0,1.0
2011-06-17,31.7,31.78,31.04,31.39,1055600,29.1558520737757,29.2294315111859,28.5488217151419,28.8707317538114,1147711.95557334,0.0,1.0
2011-06-20,31.33,32.22,31.26,32.21,1268900,28.8155471757537,29.6341184169418,28.7511651680198,29.6249209872655,1379624.57410667,0.0,1.0
2011-06-21,30.54,31.6,30.07,31.39,1759400,28.2899996058509,29.2719052896165,27.8546263309737,29.0773768050969,1899331.09751218,0.218593,1.0
2011-06-22,30.57,31.04,30.31,30.48,1089500,28.3177893893537,28.7531626642309,28.0769445989961,28.2344200388453,1176151.66007703,0.0,1.0
2011-06-23,30.29,30.43,29.81,30.15,1061300,28.0584180766609,28.1881037330073,27.6137815406161,27.9287324203145,1145708.81765925,0.0,1.0
2011-06-24,30.11,30.58,30.03,30.46,623700,27.8916793756441,28.3270526505213,27.8175732863033,28.2158935165101,673304.993474109,0.0,1.0
2011-06-27,29.94,30.14,29.72,30.0,1345500,27.7342039357949,27.9194691591469,27.5304121901077,27.7897835028005,1452512.21535901,0.0,1.0
2011-06-28,30.66,30.88,30.3,30.38,1340700,28.4011587398621,28.6049504855493,28.0676813378285,28.1417874271693,1447330.45494747,0.0,1.0
2011-06-29,30.08,30.94,29.94,30.92,2138300,27.8638895921413,28.6605300525549,27.7342039357949,28.6420035302197,2308366.3099979,0.0,1.0
2011-06-30,30.78,30.86,30.28,30.31,1071200,28.5123178738733,28.5864239632141,28.0491548154933,28.0769445989961,1156396.19850804,0.0,1.0
2011-07-01,31.18,31.27,30.73,30.99,899800,28.8828483205773,28.9662176710857,28.4660015680353,28.7068463583929,971364.170479403,0.0,1.0
2011-07-05,31.14,31.62,30.81,31.06,994400,28.8457952759069,29.2904318119517,28.5401076573761,28.7716891865661,1073488.03192345,0.0,1.0
2011-07-06,31.23,31.315,31.04,31.08,1279600,28.9291646264153,29.0079023463399,28.7531626642309,28.7902157089013,1381370.96304228,0.0,1.0
2011-07-07,31.23,31.67,31.2,31.49,785900,28.9291646264153,29.3367481177897,28.9013748429125,29.1700094167729,848405.314047303,0.0,1.0
2011-07-08,30.37,30.85,29.83,30.81,992300,28.1325241660017,28.5771607020465,27.6323080629513,28.5401076573761,1071221.0117434,0.0,1.0
2011-07-11,29.33,29.94,29.25,29.75,1190500,27.1691450045713,27.7342039357949,27.0950389152305,27.5582019736105,1285184.53540312,0.0,1.0
2011-07-12,29.14,29.77,29.115,29.19,1494200,26.9931430423869,27.5767284959457,26.9699848894679,27.0394593482249,1613038.83477475,0.0,1.0
2011-07-13,29.72,30.14,29.16,29.39,1342300,27.5304121901077,27.9194691591469,27.0116695647221,27.2247245715769,1449057.70841798,0.0,1.0
2011-07-14,29.35,29.76,28.97,29.73,2239000,27.1876715269065,27.5674652347781,26.8356676025377,27.5396754512753,2417075.32529827,0.0,1.0
2011-07-15,29.27,29.58,28.96,29.38,1118600,27.1135654375657,27.4007265337613,26.8264043413701,27.2154613104093,1207566.08257197,0.0,1.0
2011-07-18,28.68,29.21,28.49,29.06,1318600,26.5670330286773,27.0579858705601,26.3910310664929,26.9190369530461,1423472.76638602,0.0,1.0
2011-07-19,28.5,29.04,28.48,28.86,1115100,26.4002943276605,26.9005104307109,26.3817678053253,26.7337717296941,1203787.71560522,0.0,1.0
2011-07-20,29.05,29.13,28.49,28.67,1618900,26.9097736918785,26.9838797812193,26.3910310664929,26.5577697675097,1747656.65213281,0.0,1.0
2011-07-21,29.79,29.895,29.29,29.29,805900,27.5952550182809,27.6925192605407,27.1320919599009,27.1320919599009,869995.982428707,0.0,1.0
2011-07-22,29.67,30.01,29.56,29.83,798400,27.4840958842697,27.7990467639681,27.3822000114261,27.6323080629513,861899.48178568,0.0,1.0
2011-07-25,29.35,29.66,29.23,29.45,1035800,27.1876715269065,27.4748326231021,27.0765123928953,27.2803041385825,1118180.71547296,0.0,1.0
2011-07-26,28.91,29.4,28.86,29.4,1017800,26.7800880355321,27.2339878327445,26.7337717296941,27.2339878327445,1098749.11392969,0.0,1.0
2011-07-27,27.8,28.53,27.66,28.43,2178500,25.7518660459285,26.4280841111633,25.622180389582,26.3354514994873,2351763.55344452,0.0,1.0
2011-07-28,27.09,27.75,26.98,27.74,1744400,25.0941745030288,25.7055497400905,24.9922786301852,25.6962864789228,1883138.09622613,0.0,1.0
2011-07-29,29.52,30.2,27.35,28.0,3914900,27.3451469667557,27.9750487261525,25.3350192933864,25.9371312692805,4226265.38231809,0.0,1.0
2011-08-01,29.17,30.63,28.84,30.26,3358900,27.0209328258897,28.3733689563593,26.7152452073589,28.0306282931581,3626044.80131503,0.0,1.0
2011-08-02,28.42,29.4,28.4,28.89,1795400,26.3261882383197,27.2339878327445,26.3076617159845,26.7615615131969,1938194.30059871,0.0,1.0
2011-08-03,28.08,28.72,27.31,28.49,2449000,26.0112373586213,26.6040860733477,25.297966248716,26.3910310664929,2643777.34330302,0.0,1.0
2011-08-04,25.32,27.88,25.29,27.64,2933000,23.4545772763636,25.8259721352693,23.4267874928608,25.6036538672468,3166271.51813302,0.0,1.0
2011-08-05,24.82,26.22,23.27,25.88,4514600,22.9914142179836,24.2882707814476,21.5556087370056,23.9733199017492,4873661.57373451,0.0,1.0
2011-08-08,21.4,23.65,20.98,23.23,3412800,19.8233788986643,21.9076126613744,19.4343219296251,21.5185556923352,3684231.65260293,0.0,1.0
2011-08-09,23.07,23.07,21.59,21.98,6133300,21.3703435136536,21.3703435136536,19.9993808608487,20.3606480463852,6621102.3191835,0.0,1.0
2011-08-10,22.52,23.87,22.15,22.41,3459800,20.8608641494356,22.1114044070616,20.5181234862344,20.758968276592,3734969.72329922,0.0,1.0
2011-08-11,23.41,23.65,22.31,23.17,1411100,21.685294393352,21.9076126613744,20.666335664916,21.4629761253296,1523329.60765002,0.0,1.0
2011-08-12,23.87,23.93,23.33,23.4,1226000,22.1114044070616,22.1669839740672,21.6111883040112,21.6760311321844,1323507.97178012,0.0,1.0
2011-08-15,23.95,24.36,23.77,24.17,1062500,22.1855104964024,22.565304204274,22.0187717953856,22.3893022420896,1147004.25776213,0.0,1.0
2011-08-16,23.86,24.22,23.54,23.84,1636000,22.102141145894,22.4356185479276,21.8057167885308,22.0836146235588,1766116.67359891,0.0,1.0
2011-08-17,23.8,24.38,23.71,24.33,1310700,22.0465615788884,22.5838307266092,21.96319222838,22.5375144207712,1414944.45237536,0.0,1.0
2011-08-18,22.56,23.07,22.24,23.01,1316300,20.897917194106,21.3703435136536,20.6014928367428,21.314763946648,1420989.83952216,0.0,1.0
2011-08-19,22.46,23.15,22.4,22.48,996000,20.80528458243,21.4444496029944,20.7497050154244,20.8238111047652,1075215.28539396,0.0,1.0
2011-08-22,22.73,23.12,22.5,22.94,1154600,21.0553926339552,21.4166598194916,20.8423376271004,21.2499211184748,1246429.2856585,0.0,1.0
2011-08-23,23.57,23.6,22.3425,22.54,1195000,21.8335065720336,21.8612963555364,20.6964412637107,20.8793906717708,1290042.43578894,0.0,1.0
2011-08-24,23.65,24.09,23.23,23.78,842300,21.9076126613744,22.3151961527488,21.5185556923352,22.0280350565532,909290.998882864,0.0,1.0
2011-08-25,23.11,23.71,22.93,23.55,1440400,21.407396558324,21.96319222838,21.2406578573072,21.8149800496984,1554959.93682877,0.0,1.0
2011-08-26,23.51,23.58,22.43,22.9,637500,21.777927005028,21.8427698332012,20.7774947989272,21.2128680738044,688202.554657278,0.0,1.0
2011-08-29,24.28,24.33,23.61,23.73,877700,22.4911981149332,22.5375144207712,21.870559616704,21.9817187507152,947506.481917951,0.0,1.0
2011-08-30,25.1,25.28,23.98,24.24,1107300,23.2507855306764,23.4175242316932,22.2133002799052,22.4541450702628,1195367.35493648,0.0,1.0
2011-08-31,25.49,26.09,25.1,25.64,1205700,23.6120527162128,24.1678483862688,23.2507855306764,23.7510016337268,1301593.44337299,0.0,1.0
2011-09-01,25.64,26.095,25.25,25.59,1485900,23.7510016337268,24.1724800168526,23.3897344481904,23.7046853278888,1604078.70739647,0.0,1.0
2011-09-02,24.58,25.17,24.48,25.15,1340800,22.7690959499612,23.3156283588496,22.6764633382852,23.2971018365144,1447438.40828938,0.0,1.0
2011-09-06,24.54,24.71,23.07,23.58,1277200,22.7320429052908,22.88951834514,21.3703435136536,21.8427698332012,1378780.08283651,0.0,1.0
2011-09-07,25.46,25.47,24.6,24.94,690800,23.58426293271,23.5935261938776,22.7876224722964,23.1025733519948,745741.685893723,0.0,1.0
2011-09-08,24.99,25.625,24.64,25.19,1103900,23.1488896578328,23.7371067419754,22.8246755169668,23.3341548811848,1191696.94131164,0.0,1.0
2011-09-09,23.71,24.61,23.22,24.37,1173000,21.96319222838,22.796885733464,21.5092924311676,22.5745674654416,1266292.70056939,0.0,1.0
2011-09-12,23.9,24.1,23.15,23.68,913900,22.1391941905644,22.3244594139164,21.4444496029944,21.9354024448772,986585.591688293,0.0,1.0
2011-09-13,24.83,25.04,23.87,24.2,939500,23.0006774791512,23.1952059636708,22.1114044070616,22.4170920255924,1014221.64721649,0.0,1.0
2011-09-14,25.97,26.43,24.76,25.19,1644700,24.0566892522576,24.4827992659672,22.935834650978,23.3341548811848,1775508.61434483,0.0,1.0
2011-09-15,26.45,26.79,26.17,26.29,1251300,24.5013257883024,24.8162766680008,24.2419544756096,24.3531136096208,1350820.16728259,0.0,1.0
2011-09-16,26.39,26.78,25.96,26.37,1088400,24.4457462212968,24.8070134068332,24.04742599109,24.4272196989616,1174964.17331605,0.0,1.0
2011-09-19,26.2,26.36,25.34,25.69,746800,24.2697442591124,24.417956437794,23.4731037986988,23.7973179395648,806195.557361657,0.0,1.0
2011-09-20,25.67,26.3,25.55,26.13,1032400,23.7787914172296,24.3623768707884,23.6676322832184,24.2049014309392,1114510.30184812,0.0,1.0
2011-09-21,25.99,26.98,25.51,25.62,2205300,24.0752157745928,24.9922786301852,23.630579238548,23.7324751113916,2380695.04907561,0.0,1.0
2011-09-22,24.35,25.16,23.83,25.0,1611200,22.5560409431064,23.306365097682,22.0743513623912,23.1581529190004,1739344.24480597,0.0,1.0
2011-09-23,25.2,25.525,24.15,24.48,1744200,23.3434181423524,23.6444741302994,22.3707757197544,22.6764633382852,1882922.18954232,0.0,1.0
2011-09-26,25.36,25.38,24.36,25.19,1268400,23.6525655889293,23.6712190318228,22.7198934442554,23.4940113243348,1359963.42041879,0.173735,1.0
2011-09-27,26.09,26.55,25.57,26.04,1228800,24.3334162545412,24.7624454410912,23.8484267393108,24.2867826473075,1317504.77058547,0.0,1.0
2011-09-28,25.48,27.05,25.41,26.32,1819200,23.7644862462902,25.2287815134282,23.699199196163,24.5479308478162,1950524.6408277,0.0,1.0
2011-09-29,25.83,26.64,25.44,26.19,1349800,24.090921496926,24.8463859341119,23.7271793605032,24.4266834690086,1447239.53396506,0.0,1.0
2011-09-30,25.37,26.15,25.13,25.4,1251500,23.6618923103761,24.3893765832217,23.4380509956543,23.6898724747163,1341843.44107073,0.0,1.0
2011-10-03,24.67,25.62,24.27,25.22,2353700,23.0090218091043,23.8950603465445,22.6359529512348,23.521991488675,2523609.19476483,0.0,1.0
2011-10-04,24.54,24.54,23.59,24.34,1400000,22.8877744302967,22.8877744302967,22.0017358928566,22.701240001362,1501063.37794568,0.0,1.0
2011-10-05,24.51,24.7,23.82,24.63,1717600,22.8597942659565,23.0370019734446,22.2162504861316,22.9717149233174,1841590.32711393,0.0,1.0
2011-10-06,25.63,26.45,24.59,24.67,2622800,23.9043870679913,24.6691782266238,22.9344080375304,23.0090218091043,2812135.01976852,0.0,1.0
2011-10-07,25.86,26.77,25.385,26.73,1957100,24.1189016612662,24.9676333129195,23.6758823925462,24.9303264271325,2098379.38355536,0.0,1.0
2011-10-10,26.68,26.68,25.86,26.34,1343600,24.8836928198988,24.8836928198988,24.1189016612662,24.5665842907097,1440591.96757701,0.0,1.0
2011-10-11,26.74,27.13,26.47,26.71,1191500,24.9396531485793,25.3033952850021,24.6878316695173,24.911672984239,1277512.15344448,0.0,1.0
2011-10-12,27.76,28.08,26.9,27.03,1418100,25.8909787361466,26.1894338224422,25.0888806917271,25.2101280705347,1520469.98304626,0.0,1.0
2011-10-13,27.45,27.86,27.1,27.7,825800,25.6018503712977,25.984245950614,25.2754151206618,25.8350184074662,885412.955362531,0.0,1.0
2011-10-14,27.69,27.93,27.43,27.88,677600,25.8256916860194,26.0495330007412,25.5831969284042,26.0028993935075,726514.67492571,0.0,1.0
2011-10-17,26.57,27.4,26.31,27.39,1181700,24.7810988839847,25.555216764064,24.5386041263695,25.5458900426173,1267004.70979886,0.0,1.0
2011-10-18,27.55,27.77,26.11,26.61,1133600,25.6951175857651,25.9003054575933,24.3520696974347,24.8184057697717,1215432.46088516,0.0,1.0
2011-10-19,28.07,28.42,27.45,27.6,1078200,26.1801071009955,26.5065423516314,25.6018503712977,25.7417511929988,1156033.23864359,0.0,1.0
2011-10-20,27.46,28.11,27.08,27.91,769600,25.6111770927444,26.2174139867825,25.2567616777684,26.0308795578477,825155.982619284,0.0,1.0
2011-10-21,28.16,28.405,27.8617,28.02,964900,26.2640475940161,26.4925522694612,25.9858314932599,26.1334734937618,1034554.32384271,0.0,1.0
2011-10-24,28.83,28.98,28.09,28.24,1084400,26.8889379309476,27.0288387526487,26.198760543889,26.3386613655901,1162680.80503164,0.0,1.0
2011-10-25,28.43,28.94,28.01,28.42,800800,26.5158690730781,26.9915318668618,26.1241467723151,26.5065423516314,858608.252184929,0.0,1.0
2011-10-26,27.8,28.93,27.48,28.89,1353600,25.9282856219336,26.982205145415,25.6298305356379,26.9448982596281,1451313.84884805,0.0,1.0
2011-10-27,29.47,29.7,28.67,28.79,922500,27.4858481035389,27.7003626968139,26.7397103877998,26.8516310451607,989093.547253494,0.0,1.0
2011-10-28,29.19,29.56,29.04,29.18,996700,27.2246999030302,27.5697885965596,27.0847990813292,27.2153731815835,1068649.90628462,0.0,1.0
2011-10-31,27.82,28.9492,27.82,28.75,1494700,25.946939064827,27.0001124505928,25.946939064827,26.8143241593737,1602599.59358244,0.0,1.0
2011-11-01,27.25,27.72,26.42,26.55,1462300,25.4153159423629,25.8536718503596,24.6411980622836,24.7624454410912,1567860.69826427,0.0,1.0
2011-11-02,27.03,27.73,26.9401,27.6,1319600,25.2101280705347,25.8629985718064,25.1262808447285,25.7417511929988,1414859.45252651,0.0,1.0
2011-11-03,26.05,27.0,25.82,26.49,3890900,24.2961093687543,25.1821479061945,24.0815947754793,24.7064851124108,4171776.78374917,0.0,1.0
2011-11-04,26.95,26.95,25.32,25.36,1994300,25.1355142989608,25.1355142989608,23.6152587031424,23.6525655889293,2138264.78188362,0.0,1.0
2011-11-07,27.6,27.73,27.02,27.18,2004900,25.7417511929988,25.8629985718064,25.2008013490879,25.3500288922358,2149629.97603092,0.0,1.0
2011-11-08,27.93,27.99,27.4,27.55,1447900,26.0495330007412,26.1054933294216,25.555216764064,25.6951175857651,1552421.18923396,0.0,1.0
2011-11-09,26.48,27.32,26.36,27.07,997800,24.697158390964,25.4806029924901,24.5852377336032,25.2474349563216,1069829.31322443,0.0,1.0
2011-11-10,26.47,27.08,26.27,26.96,985900,24.6878316695173,25.2567616777684,24.5012972405825,25.1448410204075,1057070.27451189,0.0,1.0
2011-11-11,27.02,27.15,26.73,26.88,985700,25.2008013490879,25.3220487278955,24.9303264271325,25.0702272488336,1056855.83688647,0.0,1.0
2011-11-14,26.58,26.8,26.359,26.7,1228700,24.7904256054314,24.9956134772597,24.5843050614585,24.9023462627923,1317397.55177276,0.0,1.0
2011-11-15,26.74,26.95,26.31,26.39,369200,24.9396531485793,25.1355142989608,24.5386041263695,24.6132178979434,395851.856526817,0.0,1.0
2011-11-16,26.24,26.6,26.18,26.48,1149800,24.4733170762423,24.8090790483249,24.4173567475619,24.697158390964,1232801.90854425,0.0,1.0
2011-11-17,25.46,26.392,25.18,26.23,755200,23.7458328033967,24.6150832422327,23.484684602888,24.4639903547956,809716.473588984,0.0,1.0
2011-11-18,25.25,25.46,24.99,25.35,1205600,23.5499716530152,23.7458328033967,23.3074768954,23.6432388674826,1292630.00603665,0.0,1.0
2011-11-21,25.0,25.075,24.29,24.62,818600,23.3168036168467,23.3867540276973,22.6546063941283,22.9623882018707,877693.200847382,0.0,1.0
2011-11-22,24.67,24.94,24.42,24.89,754500,23.0090218091043,23.2608432881663,22.7758537729359,23.2142096809326,808965.941900013,0.0,1.0
2011-11-23,22.97,24.23,22.84,24.05,1550900,21.4234791631588,22.5986460654478,21.3022317843512,22.4307650794065,1662856.56632568,0.0,1.0
2011-11-25,23.79,24.185,23.32,23.37,590800,22.1882703217913,22.5566758189375,21.7499144137946,21.7965480210283,633448.745493078,0.0,1.0
2011-11-28,24.85,24.89,24.34,24.44,876800,23.1769027951456,23.2142096809326,22.701240001362,22.7945072158294,940094.549844839,0.0,1.0
2011-11-29,24.37,25.45,24.34,24.68,973300,22.7292201657022,23.73650608195,22.701240001362,23.0183485305511,1043560.70411038,0.0,1.0
2011-11-30,25.52,25.88,25.16,25.79,1874800,23.8017931320771,24.1375551041597,23.4660311599945,24.0536146111391,2010138.30069469,0.0,1.0
2011-12-01,25.51,26.14,25.22,25.61,1857900,23.7924664106304,24.3800498617749,23.521991488675,23.8857336250978,1992018.32134663,0.0,1.0
2011-12-02,25.43,25.85,25.39,25.66,1062700,23.7178526390565,24.1095749398195,23.6805457532695,23.9323672323315,1139414.32267348,0.0,1.0
2011-12-05,25.54,25.79,25.3408,25.79,1147200,23.8204465749706,24.0536146111391,23.6346582837516,24.0536146111391,1230014.21941378,0.0,1.0
2011-12-06,25.06,25.4,24.97,25.36,1395600,23.3727639455272,23.6898724747163,23.2888234525065,23.6525655889293,1496345.75018642,0.0,1.0
2011-12-07,25.2,25.34,24.37,24.59,1006900,23.5033380457815,23.6339121460358,22.7292201657022,22.9344080375304,1079586.22518108,0.0,1.0
2011-12-08,24.6,24.85,24.5,24.74,1171900,22.9437347589772,23.1769027951456,22.8504675445098,23.0743088592315,1256497.26615324,0.0,1.0
2011-12-09,24.73,25.01,24.58,24.76,979600,23.0649821377848,23.3261303382935,22.9250813160837,23.092962302125,1050315.48931113,0.0,1.0
2011-12-12,24.28,24.42,23.95,24.4,702100,22.6452796726815,22.7758537729359,22.3374978649392,22.7572003300424,752783.28403976,0.0,1.0
2011-12-13,23.66,24.9,23.56,24.47,1105400,22.0670229429837,23.2235364023793,21.9737557285164,22.8224873801696,1185196.75570083,0.0,1.0
2011-12-14,23.42,24.0,23.17,23.93,1030900,21.843181628262,22.3841314721729,21.6100135920935,22.3188444220457,1105318.74023157,0.0,1.0
2011-12-15,23.66,24.1,23.42,23.82,1045500,22.0670229429837,22.4773986866402,21.843181628262,22.2162504861316,1120972.68688729,0.0,1.0
2011-12-16,23.57,24.06,23.27,23.75,962800,21.9830824499631,22.4400918008533,21.7032808065609,22.1509634360044,1032302.72877579,0.0,1.0
2011-12-19,23.3,23.88,23.2501,23.51,515800,21.7312609709011,22.272210814812,21.6847206308819,21.9271221212827,553034.635960274,0.0,1.0
2011-12-20,24.26,24.4,23.95,23.99,978800,22.6266262297881,22.7572003300424,22.3374978649392,22.3748047507261,1049457.73880945,0.0,1.0
2011-12-21,24.46,24.54,23.95,24.4,621900,22.8131606587228,22.8877744302967,22.3374978649392,22.7572003300424,666793.796246014,0.0,1.0
2011-12-22,24.53,24.69,24.28,24.46,632600,22.87844770885,23.0276752519978,22.6452796726815,22.8131606587228,678266.209206027,0.0,1.0
2011-12-23,24.56,24.68,24.28,24.61,536100,22.9064278731902,23.0183485305511,22.6452796726815,22.9530614804239,574800.054940486,0.0,1.0
2011-12-27,24.98,25.08,24.15,24.28,1447300,23.2981501739532,23.3914173884206,22.5240322938739,22.6452796726815,1551777.87635771,0.0,1.0
2011-12-28,24.95,25.03,24.74,24.79,882800,23.270170009613,23.3447837811869,23.0743088592315,23.1209424664652,946527.678607463,0.0,1.0
2011-12-29,25.25,25.28,24.91,24.97,731000,23.5499716530152,23.5779518173554,23.2328631238261,23.2888234525065,783769.520913066,0.0,1.0
2011-12-30,25.22,25.3793,25.15,25.29,383200,23.521991488675,23.6705661613215,23.4567044385478,23.5872785388021,410862.490306274,0.0,1.0
2012-01-03,26.32,26.7299,25.98,26.21,1481600,24.5479308478162,24.930233159918,24.2308223186271,24.4453369119021,1588553.92911737,0.0,1.0
2012-01-04,26.49,26.56,25.87,26.52,1119800,24.7064851124108,24.771772162538,24.128228382713,24.734465276751,1200636.26473112,0.0,1.0
2012-01-05,26.06,26.27,25.7,26.21,1332000,24.305436090201,24.5012972405825,23.9696741181184,24.4453369119021,1428154.58530261,0.0,1.0
2012-01-06,25.99,26.27,25.77,26.2,555900,24.2401490400739,24.5012972405825,24.0349611682456,24.4360101904554,596029.379857144,0.0,1.0
2012-01-09,26.11,26.48,26.02,26.26,672400,24.3520696974347,24.697158390964,24.2681292044141,24.4919705191358,720939.296664769,0.0,1.0
2012-01-10,26.43,26.77,26.08,26.58,1315200,24.6505247837304,24.9676333129195,24.3240895330945,24.7904256054314,1410141.82476725,0.0,1.0
2012-01-11,26.71,26.74,26.4,26.43,480900,24.911672984239,24.9396531485793,24.6225446193901,24.6505247837304,515615.270324342,0.0,1.0
2012-01-12,26.88,26.98,26.55,26.87,707500,25.0702272488336,25.163494463301,24.7624454410912,25.0609005273869,758573.09992612,0.0,1.0
2012-01-13,26.37,26.73,26.175,26.42,953200,24.5945644550499,24.9303264271325,24.4126933868385,24.6411980622836,1022009.72275559,0.0,1.0
2012-01-17,26.73,27.26,26.67,27.21,1348800,24.9303264271325,25.4246426638097,24.8743660984521,25.378009056576,1446167.34583795,0.0,1.0
2012-01-18,27.6,27.61,26.75,26.75,1010300,25.7417511929988,25.7510779144455,24.948979870026,24.948979870026,1083231.66481323,0.0,1.0
2012-01-19,27.59,27.71,27.34,27.59,1365300,25.732424471552,25.8443451289129,25.4992564353836,25.732424471552,1463858.44993517,0.0,1.0
2012-01-20,27.8,28.02,27.66,27.7,592800,25.9282856219336,26.1334734937618,25.7977115216792,25.8350184074662,635593.121747284,0.0,1.0
2012-01-23,27.68,27.92,27.5,27.7,609900,25.8163649645727,26.0402062792944,25.6484839785314,25.8350184074662,653927.538720764,0.0,1.0
2012-01-24,27.39,27.49,27.28,27.36,807300,25.5458900426173,25.6391572570847,25.4432961067031,25.5179098782771,865577.475011104,0.0,1.0
2012-01-25,27.83,27.92,27.12,27.35,1488400,25.9562657862738,26.0402062792944,25.2940685635553,25.5085831568303,1595844.80838168,0.0,1.0
2012-01-26,27.73,28.05,27.59,27.8,1071500,25.8629985718064,26.161453658102,25.732424471552,25.9282856219336,1148849.578192,0.0,1.0
2012-01-27,27.44,28.01,27.32,27.78,928100,25.592523649851,26.1241467723151,25.4806029924901,25.9096321790401,995097.800765274,0.0,1.0
2012-01-30,27.13,27.24,26.81,26.96,660100,25.3033952850021,25.4059892209162,25.0049401987064,25.1448410204075,707751.382701387,0.0,1.0
2012-01-31,27.42,27.65,27.02,27.34,1180100,25.5738702069575,25.7883848002325,25.2008013490879,25.4992564353836,1265289.2087955,0.0,1.0
2012-02-01,28.64,28.75,28.214,28.46,995500,26.7117302234596,26.8143241593737,26.3144118898285,26.5438492374183,1067363.28053209,0.0,1.0
2012-02-02,27.85,29.08,27.79,28.96,1520300,25.9749192291673,27.1221059671161,25.9189589004868,27.0101853097552,1630047.6096363,0.0,1.0
2012-02-03,28.28,28.42,27.84,28.35,1196300,26.375968251377,26.5065423516314,25.9655925077205,26.4412553015042,1282658.65645458,0.0,1.0
2012-02-06,28.52,28.77,28.05,28.07,763100,26.5998095660987,26.8329776022672,26.161453658102,26.1801071009955,818186.759793108,0.0,1.0
2012-02-07,28.94,29.14,28.53,28.53,1826500,26.9915318668618,27.1780662957965,26.6091362875455,26.6091362875455,1958351.61415556,0.0,1.0
2012-02-08,28.46,29.06,28.17,28.9,1139300,26.5438492374183,27.1034525242226,26.2733743154629,26.9542249810748,1221543.93320965,0.0,1.0
2012-02-09,28.3,28.47,27.96,28.47,1215100,26.3946216942705,26.553175958865,26.0775131650814,26.553175958865,1302815.79324414,0.0,1.0
2012-02-10,28.53,28.55,28.0,28.01,1065600,26.6091362875455,26.627789730439,26.1148200508683,26.1241467723151,1142523.66824208,0.0,1.0
2012-02-13,29.26,29.29,28.71,28.76,682600,27.2899869531574,27.3179671174976,26.7770172735868,26.8236508808205,731875.61556123,0.0,1.0
2012-02-14,29.31,29.61,29.185,29.59,782700,27.3366205603911,27.6164222037933,27.2200365423069,27.5977687608998,839201.647084346,0.0,1.0
2012-02-15,30.51,31.2,30.11,30.24,2182200,28.4558271339997,29.0993709138247,28.0827582761302,28.2040056549378,2339728.93096648,0.0,1.0
2012-02-16,30.6,30.61,30.3,30.55,1743400,28.5397676270204,28.5490943484671,28.2599659836182,28.4931340197867,1869252.78079321,0.0,1.0
2012-02-17,30.55,30.63,30.4,30.53,847500,28.4931340197867,28.5677477913606,28.3532331980856,28.4744805768932,908679.437720689,0.0,1.0
2012-02-21,30.63,30.87,30.43,30.55,340500,28.5677477913606,28.7915891060823,28.3812133624258,28.4931340197867,365080.057278932,0.0,1.0
2012-02-22,30.92,31.01,30.4,30.41,517600,28.838222713316,28.9221632063367,28.3532331980856,28.3625599195324,554964.574589061,0.0,1.0
2012-02-23,30.66,30.83,30.32,30.75,679000,28.5957279557008,28.7542822202954,28.2786194265117,28.6796684487215,728015.738303656,0.0,1.0
2012-02-24,30.71,30.88,30.5,30.88,1392900,28.6423615629345,28.8009158275291,28.446500412553,28.8009158275291,1493450.84224324,0.0,1.0
2012-02-27,30.29,30.46,30.15,30.32,1045200,28.2506392621715,28.409193526766,28.1200651619171,28.2786194265117,1120651.03044916,0.0,1.0
2012-02-28,29.95,30.39,29.78,30.3,1060700,27.9335307329824,28.3439064766389,27.7749764683878,28.2599659836182,1137269.94641927,0.0,1.0
2012-02-29,30.06,30.24,29.57,29.67,1224500,28.0361246688965,28.2040056549378,27.5791153180063,27.6723825324737,1312894.36163892,0.0,1.0
2012-03-01,30.47,30.6,30.08,30.09,924700,28.4185202482128,28.5397676270204,28.05477811179,28.0641048332367,991452.361133121,0.0,1.0
2012-03-02,30.26,30.85,30.12,30.59,662900,28.2226590978313,28.7729356631889,28.0920849975769,28.5304409055736,710753.509457279,0.0,1.0
2012-03-05,29.61,30.2,29.48,30.19,714500,27.6164222037933,28.1666987691508,27.4951748249857,28.1573720477041,766078.416815848,0.0,1.0
2012-03-06,28.42,29.08,28.07,29.07,1612500,26.5065423516314,27.1221059671161,26.1801071009955,27.1127792456694,1728903.35495529,0.0,1.0
2012-03-07,28.6,28.65,28.2,28.32,1268300,26.6744233376727,26.7210569449063,26.3013544798031,26.413275137164,1359856.20160607,0.0,1.0
2012-03-08,29.24,29.44,28.78,28.91,436900,27.2713335102639,27.4578679391987,26.842304323714,26.9635517025215,468438.992731763,0.0,1.0
2012-03-09,29.31,29.5,28.96,29.04,459800,27.3366205603911,27.5138282678791,27.0101853097552,27.0847990813292,492992.100842446,0.0,1.0
2012-03-12,29.3,29.48,28.97,28.97,940300,27.3272938389444,27.4951748249857,27.019512031202,27.019512031202,1008178.49591594,0.0,1.0
2012-03-13,30.01,30.04,29.2,29.46,638600,27.9894910616628,28.017471226003,27.234026624477,27.4765213820922,684699.337968651,0.0,1.0
2012-03-14,30.63,30.67,29.57,29.7,1646900,28.5677477913606,28.6050546771476,27.5791153180063,27.7003626968139,1765786.62652767,0.0,1.0
2012-03-15,30.8,31.08,30.54,30.8,1303200,28.7263020559552,28.9874502564638,28.48380729834,28.7263020559552,1397275.56724201,0.0,1.0
2012-03-16,30.88,31.06,30.25,30.8,1285600,28.8009158275291,28.9687968135704,28.2133323763845,28.7263020559552,1378405.05620497,0.0,1.0
2012-03-19,30.81,30.97,30.55,30.55,650200,28.7356287774019,28.8848563205497,28.4931340197867,28.4931340197867,697136.720243058,0.0,1.0
2012-03-20,30.16,30.31,29.83,30.08,674800,28.1293918833639,28.269292705065,27.8216100756215,28.05477811179,723512.548169818,0.0,1.0
2012-03-21,31.39,31.68,30.7,30.7,2429800,29.2765786213127,29.5470535432682,28.6330348414878,28.6330348414878,2605202.71123744,0.0,1.0
2012-03-22,31.05,31.12,30.37,30.84,1995200,28.9594700921236,29.0247571422508,28.3252530337454,28.7636089417421,2139229.75119802,0.0,1.0
2012-03-23,31.4,31.45,30.97,31.29,869100,29.2859053427595,29.3325389499932,28.8848563205497,29.1833114068454,931838.701266136,0.0,1.0
2012-03-26,32.28,32.31,31.49,31.5,920400,30.1066568300725,30.1346369944127,29.3698458357801,29.3791725572269,986841.952186574,0.0,1.0
2012-03-27,32.02,32.28,31.94,32.28,825600,29.8641620724573,30.1066568300725,29.7895483008834,30.1066568300725,885198.517737109,0.0,1.0
2012-03-28,31.85,32.04,31.63,31.71,1081900,29.7056078078627,29.8828155153508,29.5004199360345,29.5750337076084,1160000.33471388,0.0,1.0
2012-03-29,32.09,32.13,31.32,31.32,1216500,29.9294491225845,29.9667560083714,29.2112915711856,29.2112915711856,1304316.85662208,0.0,1.0
2012-03-30,31.98,32.17,31.76,32.17,918400,29.8268551866703,30.0040628941584,29.6216673148421,30.0040628941584,984697.575932367,0.0,1.0
2012-04-02,32.25,32.5,31.62,32.5,1669900,30.0786766657323,30.3118447019007,29.4910932145877,30.3118447019007,1790446.95345106,0.0,1.0
2012-04-03,32.11,32.69,31.75,32.25,1618100,29.9481025654779,30.4890524093888,29.6123405933953,30.0786766657323,1734907.60846708,0.0,1.0
2012-04-04,33.52,34.1999,32.9,33.02,3189700,31.2631702894681,31.8972940806318,30.6849135597703,30.7968342171312,3419958.46902381,0.0,1.0
2012-04-05,33.68,33.9,33.27,33.66,1531100,31.4123978326159,31.6175857044442,31.0300022532996,31.3937443897224,1641627.24140902,0.0,1.0
2012-04-09,33.81,33.85,32.8708,33.17,1452800,31.5336452114235,31.5709520972105,30.6576795331458,30.9367350388322,1557674.91105677,0.0,1.0
2012-04-10,33.35,33.77,33.15,33.69,2186800,31.1046160248735,31.4963383256366,30.9180815959388,31.4217245540626,2344660.99635115,0.0,1.0
2012-04-11,34.45,34.68,33.8,33.85,1476300,32.1305553840148,32.3450699772898,31.5243184899768,31.5709520972105,1582871.33204372,0.0,1.0
2012-04-12,34.72,35.15,34.36,34.36,1804300,32.3823768630767,32.7834258852865,32.0466148909941,32.0466148909941,1934549.03773385,0.0,1.0
2012-04-13,34.63,34.83,34.395,34.6,1328000,32.2984363700561,32.4849707989909,32.0792584160577,32.2704562057159,1423865.83279419,0.0,1.0
2012-04-16,34.84,35.29,34.5,35.13,1062700,32.4942975204376,32.9139999855408,32.1771889912485,32.764772442393,1139414.32267348,0.0,1.0
2012-04-17,34.85,35.21,34.57,35.2,1609900,32.5036242418843,32.8393862139669,32.2424760413756,32.8300594925202,1726115.66582482,0.0,1.0
2012-04-18,34.45,34.58,34.17,34.18,2631200,32.1305553840148,32.2518027628224,31.8694071835061,31.8787339049528,2821141.40003619,0.0,1.0
2012-04-19,35.29,35.3,34.5,34.69,1208600,32.9139999855408,32.9233267069876,32.1771889912485,32.3543966987365,1295846.57041797,0.0,1.0
2012-04-20,34.58,34.9,34.3,34.4,2751200,32.2518027628224,32.550257849118,31.9906545623137,32.0839217767811,2949803.97528868,0.0,1.0
2012-04-23,34.11,34.37,33.69,33.81,1636500,31.8134468548257,32.0559416124409,31.4217245540626,31.5336452114235,1754635.87000579,0.0,1.0
2012-04-24,34.95,35.02,34.0715,34.19,1372400,32.5968914563517,32.6621785064789,31.7775389772557,31.8880606263996,1471470.98563761,0.0,1.0
2012-04-25,34.94,35.55,34.8,35.43,1385100,32.587564734905,33.156494743156,32.4569906346506,33.0445740857952,1485087.77485183,0.0,1.0
2012-04-26,34.7,35.23,34.66,34.86,2074400,32.3637234201833,32.8580396568604,32.3264165343963,32.5129509633311,2224147.05086465,0.0,1.0
2012-04-27,35.02,35.31,34.1604,34.2,3004200,32.6621785064789,32.9326534284343,31.8604535309172,31.8973873478463,3221067.57144601,0.0,1.0
2012-04-30,34.64,35.14,34.32,35.08,889500,32.3077630915028,32.7740991638398,32.0093080052072,32.7181388351593,953711.33905906,0.0,1.0
2012-05-01,34.55,35.0,34.3,34.75,847200,32.2238225984822,32.6435250635854,31.9906545623137,32.4103570274169,908357.781282556,0.0,1.0
2012-05-02,34.03,34.57,33.91,34.41,1336800,31.7388330832518,32.2424760413756,31.6269124258909,32.0932484982278,1433301.0883127,0.0,1.0
2012-05-03,34.13,34.33,33.81,34.21,1438700,31.8321002977191,32.0186347266539,31.5336452114235,31.9067140692931,1542557.05846461,0.0,1.0
2012-05-04,33.55,34.07,33.48,33.7,1013200,31.2911504538083,31.7761399690387,31.2258634036811,31.4310512755094,1086341.01038183,0.0,1.0
2012-05-07,33.5,33.65,32.97,33.1,1282700,31.2445168465746,31.3844176682757,30.7502006098975,30.8714479887051,1375295.71063637,0.0,1.0
2012-05-08,33.06,33.16,32.77,33.08,1944000,30.8341411029181,30.9274083173855,30.5636661809627,30.8527945458116,2084333.71909029,0.0,1.0
2012-05-09,32.63,33.07,32.41,32.53,1535600,30.4330920807083,30.8434678243648,30.2279042088801,30.339824866241,1646452.08798099,0.0,1.0
2012-05-10,32.5,32.97,32.44,32.96,1146900,30.3118447019007,30.7502006098975,30.2558843732203,30.7408738884507,1229692.56297565,0.0,1.0
2012-05-11,31.69,32.55,31.63,32.32,2042500,29.5563802647149,30.3584783091344,29.5004199360345,30.1439637158594,2189944.24961004,0.0,1.0
2012-05-14,31.18,31.59,30.974,31.25,1806300,29.0807174709312,29.4631130502475,28.8885870091284,29.1460045210584,1936693.41398806,0.0,1.0
2012-05-15,30.59,31.35,30.47,31.1,1093300,28.5304409055736,29.2392717355258,28.4185202482128,29.0061036993573,1172223.27936287,0.0,1.0
2012-05-16,30.35,31.69,30.24,31.64,1385400,28.3065995908519,29.5563802647149,28.2040056549378,29.5097466574812,1485409.43128996,0.0,1.0
2012-05-17,29.38,30.82,29.31,30.57,1518600,27.4019076105183,28.7449554988486,27.3366205603911,28.5117874626802,1628224.88982022,0.0,1.0
2012-05-18,29.43,29.63,28.85,29.56,2405300,27.448541217752,27.6350756466867,26.9075913738411,27.5697885965596,2578934.10212339,0.0,1.0
2012-05-21,29.57,29.76,29.27,29.27,1530900,27.5791153180063,27.7563230254943,27.2993136746041,27.2993136746041,1641412.8037836,0.0,1.0
2012-05-22,29.42,29.74,29.22,29.28,1678000,27.4392144963052,27.7376695826009,27.2526800673704,27.3086403960509,1799131.67728061,0.0,1.0
2012-05-23,29.29,29.5,28.53,29.42,1133500,27.3179671174976,27.5138282678791,26.6091362875455,27.4392144963052,1215325.24207245,0.0,1.0
2012-05-24,29.13,29.56,28.84,29.28,1037000,27.1687395743498,27.5697885965596,26.8982646523944,27.3086403960509,1111859.08780691,0.0,1.0
2012-05-25,28.72,29.4,28.54,29.4,739000,26.7863439950335,27.4205610534117,26.6184630089922,27.4205610534117,792347.025929899,0.0,1.0
2012-05-29,29.08,29.63,28.72,29.63,1059600,27.1221059671161,27.6350756466867,26.7863439950335,27.6350756466867,1136090.53947946,0.0,1.0
2012-05-30,28.46,28.71,28.33,28.61,835400,26.5438492374183,26.7770172735868,26.4226018586107,26.6837500591194,895705.96138273,0.0,1.0
2012-05-31,28.2,28.43,28.09,28.4,1235200,26.3013544798031,26.5158690730781,26.198760543889,26.4878889087379,1324366.77459893,0.0,1.0
2012-06-01,27.31,27.9999,27.27,27.82,1006500,25.4712762710434,26.1147267836539,25.4339693852564,25.946939064827,1079157.34993023,0.0,1.0
2012-06-04,27.07,27.65,26.91,27.65,1258300,25.2474349563216,25.7883848002325,25.0982074131738,25.7883848002325,1349134.32033504,0.0,1.0
2012-06-05,27.19,27.32,27.04,27.28,952600,25.3593556136825,25.4806029924901,25.2194547919814,25.4432961067031,1021366.40987933,0.0,1.0
2012-06-06,27.88,27.94,27.06,27.17,1551900,26.0028993935075,26.0588597221879,25.2381082348749,25.340702170789,1663928.75445278,0.0,1.0
2012-06-07,27.69,28.31,27.69,28.13,677900,25.8256916860194,26.4039484157172,25.8256916860194,26.2360674296759,726836.331363841,0.0,1.0
2012-06-08,27.39,27.49,27.18,27.32,848300,25.5458900426173,25.6391572570847,25.3500288922358,25.4806029924901,909537.188222371,0.0,1.0
2012-06-11,26.69,27.56,26.66,27.55,881900,24.8930195413456,25.7044443072118,24.8650393770053,25.6951175857651,945562.709293067,0.0,1.0
2012-06-12,27.1,27.14,26.65,26.98,1521000,25.2754151206618,25.3127220064488,24.8557126555586,25.163494463301,1630798.14132527,0.0,1.0
2012-06-13,26.72,27.62,26.61,27.62,1103100,24.9209997056858,25.7604046358923,24.8184057697717,25.7604046358923,1182730.72300848,0.0,1.0
2012-06-14,26.75,27.13,26.63,27.11,956100,24.948979870026,25.3033952850021,24.8370592126651,25.2847418421086,1025119.06832419,0.0,1.0
2012-06-15,26.73,26.87,26.56,26.77,564600,24.9303264271325,25.0609005273869,24.771772162538,24.9676333129195,605357.416562951,0.0,1.0
2012-06-18,26.88,26.96,26.07,26.07,732200,25.0702272488336,25.1448410204075,24.3147628116478,24.3147628116478,785056.146665591,0.0,1.0
2012-06-19,27.33,27.58,26.9,27.05,856000,25.4899297139368,25.7230977501053,25.0888806917271,25.2287815134282,917793.036801075,0.0,1.0
2012-06-20,26.85,27.37,26.59,27.2,947100,25.0422470844934,25.5272365997238,24.7997523268782,25.3686823351292,1015469.37518025,0.0,1.0
2012-06-21,26.14,26.69,25.97,26.32,1229700,24.3800498617749,24.8930195413456,24.2214955971804,24.5479308478162,1318469.73989986,0.0,1.0
2012-06-22,26.11,26.77,25.88,26.72,1013900,24.3520696974347,24.9676333129195,24.1375551041597,24.9209997056858,1087091.5420708,0.0,1.0
2012-06-25,25.3,25.87,25.285,25.78,1366700,23.5966052602489,24.128228382713,23.5826151780788,24.0442878896923,1465359.51331311,0.0,1.0
2012-06-26,24.91,25.24,24.84,25.1,1348900,23.368340281545,23.6779168489039,23.3026725248325,23.5465813354789,1437889.83706884,0.145257,1.0
2012-06-27,25.33,25.47,24.95,25.19,1124800,23.7623468218199,23.8936823352449,23.4058647139521,23.6310113083949,1199005.47760029,0.0,1.0
2012-06-28,25.64,25.84,25.19,25.19,835100,24.0531611729752,24.2407833350109,23.6310113083949,23.6310113083949,890193.344900432,0.0,1.0
2012-06-29,26.53,26.6,26.0255,26.33,1008000,24.888079794034,24.9537475507465,24.414802890299,24.7004576319984,1074499.93013967,0.0,1.0
2012-07-02,26.62,26.63,26.08,26.5,898400,24.9725097669501,24.9818908750519,24.4659299294537,24.8599364697287,957669.382180035,0.0,1.0
2012-07-03,26.71,26.73,26.31,26.69,602100,25.0569397398662,25.0757019560697,24.6816954157948,25.0381775236626,641821.833270924,0.0,1.0
2012-07-05,27.0,27.4,26.4,27.4,1808600,25.3289918748179,25.7042361988893,24.7661253887108,25.7042361988893,1927917.23576448,0.0,1.0
2012-07-06,26.26,26.78,26.06,26.74,1166100,24.6347898752859,25.1226074965787,24.4471677132502,25.0850830641715,1243030.12751574,0.0,1.0
2012-07-09,26.0,26.39,25.9,26.28,652300,24.3908810646395,24.7567442806091,24.2970699836216,24.6535520914894,695333.635347324,0.0,1.0
2012-07-10,24.93,26.44,24.85,26.42,2528800,23.3871024977485,24.803649821118,23.3120536329343,24.7848876049144,2695630.38029483,0.0,1.0
2012-07-11,23.06,24.75,22.93,24.68,3631100,21.6328352827149,23.2182425519164,21.5108808773917,23.1525747952039,3870651.48445449,0.0,1.0
2012-07-12,23.6,23.84,22.57,22.84,2987600,22.1394151202112,22.364561714654,21.1731609857274,21.4264509044756,3184698.40405284,0.0,1.0
2012-07-13,24.42,24.49,23.6,23.76,1947400,22.9086659845575,22.97433374127,22.1394151202112,22.2895128498398,2075874.17058927,0.0,1.0
2012-07-16,23.91,24.32,23.87,24.29,1428300,22.4302294713665,22.8148549035397,22.3927050389594,22.7867115792343,1522528.0260104,0.0,1.0
2012-07-17,24.53,24.74,24.26,24.72,2568500,23.0118581736772,23.2088614438146,22.758568254929,23.1900992276111,2737949.4747656,0.0,1.0
2012-07-18,24.83,24.86,24.11,24.19,1076300,23.2932914167307,23.321434741036,22.6178516334022,22.6929004982165,1147305.82818385,0.0,1.0
2012-07-19,25.56,25.67,24.72,24.76,1565700,23.978112308161,24.0813044972806,23.1900992276111,23.2276236600182,1668992.5998211,0.0,1.0
2012-07-20,25.54,25.63,25.17,25.27,1673900,23.9593500919574,24.0437800648734,23.6122490921914,23.7060601732092,1784330.78676665,0.0,1.0
2012-07-23,25.34,25.67,24.64,24.93,1490100,23.7717279299217,24.0813044972806,23.1150503627968,23.3871024977485,1588405.10506063,0.0,1.0
2012-07-24,24.85,25.2499,24.62,25.18,1411600,23.3120536329343,23.6872041459246,23.0962881465932,23.6216302002931,1504726.2910567,0.0,1.0
2012-07-25,24.5,25.05,24.45,25.0,1088500,22.9837148493718,23.4996757949699,22.9368093088629,23.452770254461,1160310.68844943,0.0,1.0
2012-07-26,25.09,25.22,24.365,24.98,1835200,23.5372002273771,23.6591546327003,22.8570698899977,23.4340080382575,1956272.09503206,0.0,1.0
2012-07-27,25.37,25.68,24.92,25.39,1490300,23.7998712542271,24.0906856053824,23.3777213896468,23.8186334704306,1588618.29949121,0.0,1.0
2012-07-30,25.23,25.47,24.98,25.24,1049000,23.6685357408021,23.8936823352449,23.4340080382575,23.6779168489039,1118204.78840923,0.0,1.0
2012-07-31,25.38,26.37,25.18,26.17,2122500,23.8092523623288,24.7379820644055,23.6216302002931,24.5503599023698,2262525.89456492,0.0,1.0
2012-08-01,24.61,25.77,24.37,25.73,2047700,23.0869070384914,24.1751155782984,22.8617604440486,24.1375911458913,2182791.17752678,0.0,1.0
2012-08-02,23.88,24.59,23.7,24.39,1493700,22.4020861470612,23.0681448222879,22.2332262012291,22.8805226602522,1592242.60481113,0.0,1.0
2012-08-03,24.65,24.89,24.29,24.45,1917500,23.1244314708986,23.3495780653414,22.7867115792343,22.9368093088629,2044001.60321707,0.0,1.0
2012-08-06,25.01,25.31,24.71,24.76,1116100,23.4621513625628,23.7435846056163,23.1807181195093,23.2276236600182,1189731.51986992,0.0,1.0
2012-08-07,25.73,25.85,25.1,25.36,970900,24.1375911458913,24.2501644431127,23.5465813354789,23.7904901461253,1034952.36326647,0.0,1.0
2012-08-08,25.91,26.03,25.62,25.69,695200,24.3064510917234,24.4190243889448,24.0343989567717,24.1000667134842,741063.840707436,0.0,1.0
2012-08-09,25.91,26.19,25.705,25.83,643600,24.3064510917234,24.5691221185734,24.1141383756368,24.2314022269091,686059.677616953,0.0,1.0
2012-08-10,26.11,26.185,25.68,25.77,670800,24.4940732537591,24.5644315645225,24.0906856053824,24.1751155782984,715054.120176277,0.0,1.0
2012-08-13,25.7,25.88,25.53,25.87,778000,24.1094478215859,24.2783077674181,23.9499689838556,24.2689266593163,829326.33496891,0.0,1.0
2012-08-14,25.74,26.09,25.61,25.83,812600,24.1469722539931,24.4753110375555,24.0250178486699,24.2314022269091,866208.971459813,0.0,1.0
2012-08-15,26.29,26.37,25.7,25.82,766800,24.6629331995912,24.7379820644055,24.1094478215859,24.2220211188074,817387.446856246,0.0,1.0
2012-08-16,26.77,26.96,26.33,26.76,1022300,25.1132263884769,25.2914674424108,24.7004576319984,25.1038452803751,1089743.33192637,0.0,1.0
2012-08-17,27.23,27.24,26.67,26.91,819700,25.544757361159,25.5541384692607,25.019415307459,25.2445619019019,873777.373745518,0.0,1.0
2012-08-20,27.15,27.17,26.6901,26.95,795700,25.4697084963447,25.4884707125482,25.0382713347436,25.282086334309,848194.042075527,0.0,1.0
2012-08-21,27.0,27.56,26.81,27.46,755900,25.3289918748179,25.8543339285178,25.150750820884,25.7605228475,805768.350389458,0.0,1.0
2012-08-22,26.63,27.07,26.26,26.87,816200,24.9818908750519,25.3946596315304,24.6347898752859,25.2070374694947,870046.471210312,0.0,1.0
2012-08-23,26.26,26.91,26.12,26.42,893700,24.6347898752859,25.2445619019019,24.5034543618609,24.7848876049144,952659.313061327,0.0,1.0
2012-08-24,26.63,26.77,26.02,26.26,723900,24.9818908750519,25.1132263884769,24.409643280843,24.6347898752859,771657.241496134,0.0,1.0
2012-08-27,26.64,27.03,26.53,27.02,1105200,24.9912719831537,25.3571351991233,24.888079794034,25.3477540910215,1178112.42340313,0.0,1.0
2012-08-28,26.71,26.86,26.37,26.75,674600,25.0569397398662,25.1976563613929,24.7379820644055,25.0944641722733,719104.814357358,0.0,1.0
2012-08-29,26.24,26.6168,26.06,26.59,496900,24.6160276590823,24.9695078123575,24.4471677132502,24.9443664426447,529681.562784127,0.0,1.0
2012-08-30,26.17,26.26,26.0,26.02,666600,24.5503599023698,24.6347898752859,24.3908810646395,24.409643280843,710577.037134029,0.0,1.0
2012-08-31,26.95,27.0,26.18,26.3,771100,25.282086334309,25.3289918748179,24.5597410104716,24.672314307693,821971.127113785,0.0,1.0
2012-09-04,26.86,27.13,26.63,27.11,823900,25.1976563613929,25.4509462801411,24.9818908750519,25.4321840639375,878254.456787769,0.0,1.0
2012-09-05,26.36,27.03,26.26,27.03,575900,24.7286009563037,25.3571351991233,24.6347898752859,25.3571351991233,613893.362864517,0.0,1.0
2012-09-06,27.01,27.06,26.27,26.35,655600,25.3383729829197,25.3852785234286,24.6441709833876,24.7192198482019,698851.343451949,0.0,1.0
2012-09-07,27.31,27.65,26.9,27.0,529900,25.6198062259732,25.9387639014339,25.2351807938001,25.3289918748179,564858.643830366,0.0,1.0
2012-09-10,27.02,27.21,26.99,27.09,616600,25.3477540910215,25.5259951449554,25.3196107667161,25.413421847734,657278.429488212,0.0,1.0
2012-09-11,26.85,27.21,26.8,27.0,485400,25.1882752532911,25.5259951449554,25.1413697127822,25.3289918748179,517422.88302559,0.0,1.0
2012-09-12,27.16,27.23,26.86,27.16,473200,25.4790896044465,25.544757361159,25.1976563613929,25.4790896044465,504418.022760009,0.0,1.0
2012-09-13,28.35,28.41,26.98,27.33,1959900,26.5954414685588,26.6517281171695,25.3102296586143,25.6385684421768,2089198.82250073,0.0,1.0
2012-09-14,28.4,29.42,28.16,28.57,1815500,26.6423470090677,27.5992200354497,26.4172004146249,26.8018258467981,1935272.44361961,0.0,1.0
2012-09-17,28.11,28.38,27.97,28.15,752100,26.370294874116,26.6235847928642,26.238959360691,26.4078193065231,801717.656208375,0.0,1.0
2012-09-18,27.6,28.16,27.53,27.94,1053000,25.891858360925,26.4172004146249,25.8261906042125,26.2108160363856,1122468.6770209,0.0,1.0
2012-09-19,27.54,27.9,27.43,27.61,754700,25.8355717123143,26.1732916039785,25.7323795231946,25.9012394690268,804489.183805957,0.0,1.0
2012-09-20,27.09,27.48,27.04,27.39,1398100,25.413421847734,25.7792850637036,25.366516307225,25.6948550907875,1490335.66699233,0.0,1.0
2012-09-21,27.01,27.47,27.0,27.29,1087600,25.3383729829197,25.7699039556018,25.3289918748179,25.6010440097697,1159351.31351181,0.0,1.0
2012-09-24,26.53,26.75,26.235,26.74,1473900,24.888079794034,25.0944641722733,24.6113371050314,25.0850830641715,1571136.35618339,0.0,1.0
2012-09-25,26.16,26.89,26.05,26.83,1036500,24.6506664626373,25.3385482102568,24.5470130486125,25.2820099844251,1099963.76938115,0.116924,1.0
2012-09-26,26.17,26.285,25.79,25.96,1095200,24.6600895002759,24.7684544331201,24.3020140700083,24.4622057098649,1162257.90663409,0.0,1.0
2012-09-27,26.6,26.65,26.075,26.41,611100,25.0652801187367,25.1123953069298,24.570570642709,24.8862424036029,648516.98935728,0.0,1.0
2012-09-28,26.62,26.9,26.14,26.5,989800,25.084126194014,25.3479712478954,24.6318203873601,24.9710497423505,1050404.37909644,0.0,1.0
2012-10-01,27.15,27.32,26.64,26.7,1089100,25.583547188861,25.7437388287176,25.1029722692912,25.159510495123,1155784.41025857,0.0,1.0
2012-10-02,26.22,27.4,26.11,27.36,1719500,24.7072046884691,25.8191231298266,24.6035512744442,25.7814309792721,1824783.11765642,0.0,1.0
2012-10-03,25.17,26.15,25.07,26.12,3220200,23.7177857364137,24.6412434249987,23.6235553600274,24.6129743120828,3417369.34892539,0.0,1.0
2012-10-04,25.6,25.79,25.15,25.29,1672000,24.1229763548744,24.3020140700083,23.6989396611364,23.8308621880771,1774374.7442405,0.0,1.0
2012-10-05,26.5,26.62,25.94,25.98,2010000,24.9710497423505,25.084126194014,24.4433596345876,24.4810517851421,2133070.11717907,0.0,1.0
2012-10-08,26.69,26.8,26.24,26.49,1135200,25.1500874574843,25.2537408715092,24.7260507637463,24.9616267047119,1204707.06319487,0.0,1.0
2012-10-09,26.97,27.07,26.51,26.81,834000,25.4139325113658,25.508162887752,24.9804727799891,25.2631639091478,885064.914292211,0.0,1.0
2012-10-10,27.28,27.5,27.0,27.0,1621300,25.7060466781631,25.9133535062128,25.4422016242816,25.4422016242816,1720570.43829971,0.0,1.0
2012-10-11,27.57,27.9,27.56,27.84,2018200,25.9793147696831,26.2902750117577,25.9698917320445,26.233736785926,2141772.19427403,0.0,1.0
2012-10-12,27.66,27.91,27.47,27.71,553500,26.0641221084307,26.2996980493963,25.8850843932969,26.1112372966239,587390.20390976,0.0,1.0
2012-10-15,27.41,27.9,27.4,27.8,1356600,25.8285461674652,26.2902750117577,25.8191231298266,26.1960446353715,1439663.14475877,0.0,1.0
2012-10-16,27.96,28.23,27.69,27.83,729700,26.3468132375894,26.6012352538323,26.0923912213466,26.2243137482873,774378.738559985,0.0,1.0
2012-10-17,27.87,28.29,27.8,28.06,1025900,26.2620058988418,26.657773479664,26.1960446353715,26.4410436139757,1088714.74289254,0.0,1.0
2012-10-18,28.16,28.24,27.62,27.75,839000,26.5352739903619,26.6106582914709,26.0264299578763,26.1489294471784,890371.058862309,0.0,1.0
2012-10-19,27.97,28.27,27.8,28.14,1034400,26.3562362752281,26.6389274043867,26.1960446353715,26.5164279150846,1097735.18866171,0.0,1.0
2012-10-22,28.12,28.29,27.77,27.86,665300,26.4975818398074,26.657773479664,26.1677755224556,26.2525828612032,706035.596497132,0.0,1.0
2012-10-23,28.18,28.37,27.63,27.96,1056500,26.5541200656391,26.733157780773,26.0358529955149,26.3468132375894,1121188.34766154,0.0,1.0
2012-10-24,27.73,28.8,27.67,28.8,940100,26.1300833719011,27.1383483992338,26.0735451460694,27.1383483992338,997661.302069674,0.0,1.0
2012-10-25,27.75,28.05,27.36,27.97,671200,26.1489294471784,26.431620576337,25.7814309792721,26.3562362752281,712296.847089846,0.0,1.0
2012-10-26,27.76,27.88,27.11,27.59,814300,26.158352484817,26.2714289364805,25.5458550383065,25.9981608449604,864158.704686028,0.0,1.0
2012-10-31,27.91,28.15,27.5,27.85,514700,26.2996980493963,26.5258509527233,25.9133535062128,26.2431598235646,546214.522045805,0.0,1.0
2012-11-01,27.92,28.44,27.78,27.92,600800,26.3091210870349,26.7991190442433,26.1771985600942,26.3091210870349,637586.33154288,0.0,1.0
2012-11-02,27.53,28.18,27.45,28.18,568500,25.9416226191287,26.5541200656391,25.8662383180197,26.5541200656391,603308.63762005,0.0,1.0
2012-11-05,27.95,27.98,27.57,27.72,602100,26.3373901999508,26.3656593128667,25.9793147696831,26.1206603342625,638965.929131104,0.0,1.0
2012-11-06,28.3,28.41,27.81,27.95,649500,26.6671965173026,26.7708499313275,26.2054676730101,26.3373901999508,689268.179655625,0.0,1.0
2012-11-07,28.2,28.5,27.74,28.21,1269900,26.5729661409164,26.8556572700751,26.1395064095397,26.582389178555,1347654.59791328,0.0,1.0
2012-11-08,27.53,28.38,27.4801,28.31,964100,25.9416226191287,26.7425808184116,25.8946016613119,26.6766195549412,1023130.79600614,0.0,1.0
2012-11-09,27.4,27.99,27.32,27.85,755200,25.8191231298266,26.3750823505053,25.7437388287176,26.2431598235646,801440.075867479,0.0,1.0
2012-11-12,27.39,27.58,27.295,27.51,357200,25.8097000921879,25.9887378073218,25.720181234621,25.9227765438514,379070.968087744,0.0,1.0
2012-11-13,27.1,27.53,27.0,27.19,645000,25.5364320006679,25.9416226191287,25.4422016242816,25.6212393394155,684492.649542537,0.0,1.0
2012-11-14,26.59,27.74,26.54,27.71,951700,25.0558570810981,26.1395064095397,25.008741892905,26.1112372966239,1009971.5574723,0.0,1.0
2012-11-15,26.41,26.7,26.27,26.41,706100,24.8862424036029,25.159510495123,24.7543198766622,24.8862424036029,749333.736189125,0.0,1.0
2012-11-16,26.35,26.42,26.1087,26.34,961900,24.8297041777712,24.8956654412415,24.6023262795512,24.8202811401325,1020796.0923953,0.0,1.0
2012-11-19,26.59,26.85,26.37,26.72,672800,25.0558570810981,25.3008560597023,24.8485502530484,25.1783565704002,713994.813352278,0.0,1.0
2012-11-20,26.62,26.72,26.31,26.57,607100,25.084126194014,25.1783565704002,24.7920120272167,25.0370110058209,644272.0737012,0.0,1.0
2012-11-21,27.12,27.12,26.71,26.77,875400,25.5552780759451,25.5552780759451,25.1689335327616,25.2254717585933,928999.791332617,0.0,1.0
2012-11-23,27.15,27.38,26.94,27.22,450100,25.583547188861,25.8002770545493,25.3856633984499,25.6495084523313,477659.134200149,0.0,1.0
2012-11-26,26.95,27.09,26.87,27.02,625900,25.3950864360885,25.5270089630292,25.3197021349795,25.4610476995589,664223.177284767,0.0,1.0
2012-11-27,27.09,27.315,26.97,27.23,837000,25.5270089630292,25.7390273098983,25.4139325113658,25.65893148997,888248.601034272,0.0,1.0
2012-11-28,26.49,26.71,26.03,26.53,1646700,24.9616267047119,25.1689335327616,24.5281669733352,24.9993188552664,1747525.65271581,0.0,1.0
2012-11-29,25.11,26.35,25.03,26.31,1919700,23.6612475105819,24.8297041777712,23.5858632094729,24.7920120272167,2037241.14624312,0.0,1.0
2012-11-30,24.93,25.17,24.61,24.87,2895700,23.4916328330867,23.7177857364137,23.1900956286508,23.435094607255,3073000.56632609,0.0,1.0
2012-12-03,25.37,25.69,25.14,25.56,803100,23.9062464891861,24.2077836936221,23.6895166234978,24.08528420432,852272.940849012,0.0,1.0
2012-12-04,25.47,25.62,25.275,25.57,735000,24.0004768655723,24.1418224301517,23.8167276316192,24.0947072419586,780003.251804289,0.0,1.0
2012-12-05,25.87,26.12,25.59,25.73,1049900,24.3773983711173,24.6129743120828,24.1135533172358,24.2454758441765,1114184.23682901,0.0,1.0
2012-12-06,25.46,25.68,24.28,24.3,2253400,23.9910538279337,24.1983606559834,22.8791353865762,22.8979814618535,2391373.23485141,0.0,1.0
2012-12-07,25.91,25.92,25.51,25.56,779100,24.4150905216718,24.4245135593104,24.0381690161268,24.08528420432,826803.446912543,0.0,1.0
2012-12-10,25.92,25.95,25.74,25.82,537400,24.4245135593104,24.4527826722262,24.2548988818152,24.3302831829241,570304.418394046,0.0,1.0
2012-12-11,26.17,26.42,26.1,26.12,608900,24.6600895002759,24.8956654412415,24.5941282368056,24.6129743120828,646182.285746437,0.0,1.0
2012-12-12,25.81,26.11,25.65,25.75,1035200,24.3208601452855,24.6035512744442,24.1700915430676,24.2643219194538,1098584.17179292,0.0,1.0
2012-12-13,25.1,25.57,24.985,25.46,787600,23.6518244729433,24.0947072419586,23.5434595400991,23.9910538279337,835823.89268171,0.0,1.0
2012-12-14,24.65,25.28,24.48,25.21,1473700,23.2277877792053,23.8214391504385,23.0675961393487,23.7554778869682,1563933.05059044,0.0,1.0
2012-12-17,25.6,25.61,24.93,25.03,960700,24.1229763548744,24.1323993925131,23.4916328330867,23.5858632094729,1019522.61769848,0.0,1.0
2012-12-18,26.75,26.81,25.77,25.8,1002000,25.2852241825636,25.3419387040946,24.3588869975575,24.387244258323,1060045.97018694,0.083411,1.0
2012-12-19,26.65,26.89,26.28,26.58,927300,25.1906999800119,25.4175580661359,24.8409604305709,25.1245330382258,981018.59097241,0.0,1.0
2012-12-20,27.55,27.66,26.49,26.7,881100,26.0414178029767,26.1453944257835,25.0394612559293,25.2379620812878,932142.219891933,0.0,1.0
2012-12-21,27.7,27.89,27.24,27.49,1008800,26.1832041068042,26.3628000916523,25.7483927750666,25.9847032814457,1067239.89493472,0.0,1.0
2012-12-24,27.64,27.69,27.42,27.57,169200,26.1264895852732,26.173751686549,25.9185363396596,26.060322643487,179001.774606418,0.0,1.0
2012-12-26,27.97,28.285,27.88,27.96,537900,26.4384194536936,26.7361706917313,26.3533476713971,26.4289670334384,569060.606151254,0.0,1.0
2012-12-27,28.16,28.3,27.86,28.15,958200,26.6180154385417,26.750349322114,26.3344428308868,26.6085630182865,1013708.63137039,0.0,1.0
2012-12-28,28.16,28.31,27.73,27.84,760900,26.6180154385417,26.7598017423692,26.2115613675697,26.3155379903765,804979.020673898,0.0,1.0
2012-12-31,28.51,28.56,27.89,28.07,468100,26.9488501474724,26.9961122487483,26.3628000916523,26.5329436562452,495217.084475558,0.0,1.0
2013-01-02,29.04,29.05,28.3,28.52,1065800,27.4498284209961,27.4592808412513,26.750349322114,26.9583025677276,1127541.91120284,0.0,1.0
2013-01-03,28.73,29.08,28.65,28.78,854700,27.1568033930861,27.4876381020168,27.0811840310447,27.2040654943619,904212.864988802,0.0,1.0
2013-01-04,28.03,28.58,27.9099,28.13,1028300,26.4951339752246,27.0150170892586,26.3816104079601,26.5896581777762,1087869.53207908,0.0,1.0
2013-01-07,28.35,28.62,27.9,28.03,565100,26.7976114233898,27.0528267702793,26.3722525119074,26.4951339752246,597836.305142358,0.0,1.0
2013-01-08,26.8,27.76,26.53,27.66,1707000,25.3324862838394,26.2399186283352,25.07727093695,26.1453944257835,1805886.69771369,0.0,1.0
2013-01-09,27.68,27.7,26.66,26.66,1253000,26.1642992662938,26.1832041068042,25.2001524002671,25.2001524002671,1325586.42778867,0.0,1.0
2013-01-10,27.77,27.86,27.4,27.72,805000,26.2493710485903,26.3344428308868,25.8996314991492,26.2021089473145,851633.738523443,0.0,1.0
2013-01-11,27.31,27.69,27.3,27.65,632200,25.8145597168528,26.173751686549,25.8051072965976,26.1359420055283,668823.415521143,0.0,1.0
2013-01-14,28.0,28.31,27.75,28.24,987900,26.4667767144591,26.7598017423692,26.23046620808,26.693634800583,1045129.15563641,0.0,1.0
2013-01-15,28.27,28.27,27.93,27.94,959400,26.7219920613485,26.7219920613485,26.4006097726729,26.4100621929281,1014978.14750235,0.0,1.0
2013-01-16,27.6,28.13,27.53,28.01,978000,26.0886799042525,26.5896581777762,26.0225129624664,26.4762291347143,1034655.64754774,0.0,1.0
2013-01-17,27.62,27.93,27.19,27.67,1309400,26.1075847447629,26.4006097726729,25.7011306737908,26.1548468460387,1385253.6859908,0.0,1.0
2013-01-18,27.73,27.99,27.55,27.65,731800,26.2115613675697,26.4573242942039,26.0414178029767,26.1359420055283,774193.254473857,0.0,1.0
2013-01-22,28.28,28.43,27.9306,28.12,978900,26.7314444816037,26.8732307854311,26.4011769178882,26.5802057575211,1035607.78464671,0.0,1.0
2013-01-23,28.56,28.68,28.35,28.52,640500,26.9961122487483,27.1095412918102,26.7976114233898,26.9583025677276,677604.235433869,0.0,1.0
2013-01-24,31.16,31.9,30.71,31.86,3102600,29.4537415150909,30.153220613973,29.0283826036085,30.1154109329524,3282333.95918364,0.0,1.0
2013-01-25,32.0,32.04,30.95,31.0,1302000,30.2477448165247,30.2855544975453,29.2552406897325,29.3025027910083,1377425.00317705,0.0,1.0
2013-01-28,32.22,32.34,31.8,31.85,1833200,30.4556980621383,30.5691271052002,30.0586964114214,30.1059585126972,1939397.47759152,0.0,1.0
2013-01-29,32.57,32.86,32.34,32.34,1286700,30.786532771069,31.0606529584688,30.5691271052002,30.5691271052002,1361238.67249455,0.0,1.0
2013-01-30,32.73,32.85,32.27,32.65,1028300,30.9377714951516,31.0512005382136,30.5029601634141,30.8621521331103,1087869.53207908,0.0,1.0
2013-01-31,32.97,33.19,32.335,32.34,2045500,31.1646295812756,31.3725828268892,30.5644008950727,30.5691271052002,2163996.03993752,0.0,1.0
2013-02-01,32.99,33.27,32.56,33.27,1343600,31.1835344217859,31.4482021889305,30.7770803508139,31.4482021889305,1421434.89575167,0.0,1.0
2013-02-04,32.66,32.84,32.21,32.43,835000,30.8716045533655,31.0417481179584,30.4462456418831,30.6541988874967,883371.641822453,0.0,1.0
2013-02-05,33.21,33.5,32.69,33.44,1119900,31.3914876673995,31.6656078547993,30.899961814131,31.6088933332683,1184775.93015205,0.0,1.0
2013-02-06,33.29,33.38,32.74,32.97,709800,31.4671070294408,31.5521788117373,30.9472239154068,31.1646295812756,750918.792054584,0.0,1.0
2013-02-07,33.32,33.41,32.52,33.35,1088000,31.4954642902063,31.5805360725028,30.7392706697932,31.5238215509718,1151027.95964411,0.0,1.0
2013-02-08,32.96,33.25,32.46,33.09,1047300,31.1551771610204,31.4292973484202,30.6825561482622,31.2780586243375,1107970.20416845,0.0,1.0
2013-02-11,33.08,33.25,32.8,32.96,481500,31.2686062040824,31.4292973484202,31.0039384369378,31.1551771610204,509393.347949115,0.0,1.0
2013-02-12,33.03,33.23,32.71,33.17,360100,31.2213441028066,31.4103925079098,30.9188666546413,31.3536779863789,380960.63259912,0.0,1.0
2013-02-13,32.83,33.25,32.68,33.11,721800,31.0322956977033,31.4292973484202,30.8905093938758,31.2969634648479,763613.953374187,0.0,1.0
2013-02-14,32.85,33.0,32.675,32.77,1096700,31.0512005382136,31.1929868420411,30.8857831837482,30.9755811761723,1160231.95160082,0.0,1.0
2013-02-15,33.05,33.09,32.51,32.51,1012800,31.2402489433169,31.2780586243375,30.729818249538,30.729818249538,1071471.61537459,0.0,1.0
2013-02-19,33.36,33.45,33.0,33.09,1097400,31.533273971227,31.6183457535234,31.1929868420411,31.2780586243375,1160972.5026778,0.0,1.0
2013-02-20,32.97,33.49,32.88,33.29,798800,31.1646295812756,31.6561554345441,31.0795577989791,31.4671070294408,845074.571841647,0.0,1.0
2013-02-21,32.55,32.94,32.34,32.92,1049200,30.7676279305587,31.1362723205101,30.5691271052002,31.1173674799998,1109980.27137739,0.0,1.0
2013-02-22,33.53,33.64,31.9,32.08,1132500,31.6939651155648,31.7979417383716,30.153220613973,30.323364178566,1198105.84953764,0.0,1.0
2013-02-25,33.16,34.11,33.11,33.65,1335600,31.3442255661237,32.2422054903643,31.2969634648479,31.8073941586267,1412971.45487194,0.0,1.0
2013-02-26,32.73,33.425,32.63,33.15,1723500,30.9377714951516,31.5947147028855,30.8432472926,31.3347731458685,1823342.54452814,0.0,1.0
2013-02-27,33.9,34.27,32.98,33.11,1509200,32.0437046650058,32.3934442144469,31.1740820015307,31.2969634648479,1596628.12196221,0.0,1.0
2013-02-28,33.94,34.5695,33.8,34.54,1379900,32.0815143460265,32.676544201089,31.9491804624542,32.6486595613363,1459837.75874348,0.0,1.0
2013-03-01,34.01,34.13,33.48,33.6,1018800,32.1476812878126,32.2611103308746,31.6467030142889,31.7601320573509,1077819.19603439,0.0,1.0
2013-03-04,33.7,34.04,33.53,34.03,746300,31.8546562599025,32.1760385485781,31.6939651155648,32.166586128323,789533.241068381,0.0,1.0
2013-03-05,33.79,34.41,33.78,34.11,1055400,31.939728042199,32.5257780980192,31.9302756219439,32.2422054903643,1116539.43805918,0.0,1.0
2013-03-06,33.7,34.12,33.12,34.09,1356700,31.8546562599025,32.2516579106194,31.306415885103,32.2233006498539,1435293.78019224,0.0,1.0
2013-03-07,33.81,34.14,33.46,33.9,1257000,31.9586328827093,32.2705627511298,31.6277981737786,32.0437046650058,1329818.14822853,0.0,1.0
2013-03-08,34.66,34.89,33.86,33.9,767600,32.7620886043983,32.9794942702671,32.0058949839852,32.0437046650058,812067.152410676,0.0,1.0
2013-03-11,35.52,35.555,34.41,34.76,828800,33.5749967463424,33.6080802172355,32.5257780980192,32.8566128069499,876812.475140658,0.0,1.0
2013-03-12,35.3,35.8,34.9,35.66,885700,33.3670435007288,33.839664513487,32.9889466905222,33.7073306299147,937008.69839778,0.0,1.0
2013-03-13,35.47,36.28,35.25,36.21,870300,33.5277346450666,34.2933806857348,33.319781399453,34.2272137439487,920716.574704288,0.0,1.0
2013-03-14,35.56,36.21,35.18,35.85,908900,33.612806427363,34.2272137439487,33.2536144576668,33.8869266147628,961552.676949017,0.0,1.0
2013-03-15,34.83,35.45,34.71,35.43,1000000,32.9227797487361,33.5088298045562,32.8093507056741,33.4899249640459,1057930.10996701,0.0,1.0
2013-03-18,34.63,35.05,34.58,34.77,1230300,32.7337313436328,33.1307329943497,32.686469242357,32.8660652272051,1301571.41429241,0.0,1.0
2013-03-19,34.45,34.95,34.26,34.9,1032500,32.5635877790398,33.036208791798,32.3839917941917,32.9889466905222,1092312.83854094,0.0,1.0
2013-03-20,35.07,35.21,34.5,34.61,766000,33.14963783486,33.2819717184323,32.6108498803157,32.7148265031225,810374.46423473,0.0,1.0
2013-03-21,34.68,35.19,34.57,34.87,640500,32.7809934449086,33.263066877922,32.6770168221018,32.9605894297567,677604.23543387,0.0,1.0
2013-03-22,34.8,34.81,34.4,34.75,512700,32.9547166410522,32.9641863872134,32.5759267946033,32.9073679102461,541408.387586437,0.063787,1.0
2013-03-25,34.19,34.97,34.11,34.69,640100,32.3770621252176,33.115702325793,32.3013041559279,32.8505494332787,675942.088734307,0.0,1.0
2013-03-26,35.28,35.48,34.4,34.45,1096300,33.4092644567908,33.5986593800153,32.5759267946033,32.6232755254094,1157686.78625124,0.0,1.0
2013-03-27,35.26,35.38,34.98,35.33,787400,33.3903249644684,33.5039619184031,33.1251720719542,33.456613187597,831490.080720813,0.0,1.0
2013-03-28,35.67,35.71,34.94,35.05,900300,33.7785845570785,33.8164635417234,33.0872930873093,33.1914602950827,950711.861408366,0.0,1.0
2013-04-01,34.43,35.71,34.345,35.69,1278500,32.604336033087,33.8164635417234,32.5238431907166,33.7975240494009,1350088.98679395,0.0,1.0
2013-04-02,34.54,35.01,34.29,34.67,928900,32.7085032408604,33.1535813104379,32.4717595868299,32.8316099409563,980913.304523195,0.0,1.0
2013-04-03,33.34,34.62,33.22,34.45,1615400,31.5721337015138,32.7842612101502,31.4584967475791,32.6232755254094,1705853.53873051,0.0,1.0
2013-04-04,33.26,33.49,32.81,33.46,1142400,31.496375732224,31.7141798939321,31.070237154969,31.6857706554485,1206368.1333699,0.0,1.0
2013-04-05,34.68,34.73,33.01,33.32,1044700,32.8410796871175,32.8884284179236,31.2596320781935,31.5531942091913,1103197.46930281,0.0,1.0
2013-04-08,34.99,35.01,34.13,34.14,764100,33.1346418181154,33.1535813104379,32.3202436482503,32.3297133944115,806885.408532859,0.0,1.0
2013-04-09,35.79,35.98,35.1,35.25,1121700,33.8922215110132,34.0721466880764,33.2388090258888,33.3808552183072,1184509.04691965,0.0,1.0
2013-04-10,36.23,36.45,35.95,36.0,689800,34.3088903421069,34.5172247576538,34.0437374495927,34.0910861803988,728425.016105178,0.0,1.0
2013-04-11,36.24,36.44,35.93,36.24,586400,34.3183600882681,34.5077550114926,34.0247979572703,34.3183600882681,619235.183305417,0.0,1.0
2013-04-12,35.62,36.11,35.2601,36.07,735500,33.7312358262724,34.1952533881723,33.39041966193,34.1573744035274,776683.965418031,0.0,1.0
2013-04-15,33.73,35.18,33.54,35.16,1497900,31.9414538018014,33.3145669951786,31.7615286247382,33.2956275028562,1581774.18327623,0.0,1.0
2013-04-16,33.89,34.184,33.52,34.1,1084500,32.092969740381,32.3713802775209,31.7425891324158,32.2918344097667,1145226.05098009,0.0,1.0
2013-04-17,32.35,33.07,31.44,33.02,2393800,30.6346288315528,31.3164505551608,29.7728819308816,31.2691018243547,2527839.66882078,0.0,1.0
2013-04-18,32.69,32.86,32.16,32.49,903200,30.9566002010344,31.1175858857751,30.4547036544896,30.7672052778099,953774.245500428,0.0,1.0
2013-04-19,33.84,33.93,32.68,33.02,990700,32.0456210095749,32.1308487250259,30.9471304548731,31.2691018243547,1046173.76551957,0.0,1.0
2013-04-22,33.29,33.45,32.68,33.33,835800,31.5247849707077,31.6763009092872,30.9471304548731,31.5626639553526,882600.215222828,0.0,1.0
2013-04-23,34.61,34.805,33.41,33.41,1071000,32.774791463989,32.9594515141328,31.6384219246423,31.6384219246423,1130970.12503428,0.0,1.0
2013-04-24,34.8,35.31,34.34,34.8,721000,32.9547166410522,33.4376736952745,32.519108317636,32.9547166410522,761372.044957716,0.0,1.0
2013-04-25,34.1,35.49,33.68,35.27,1472600,32.2918344097667,33.6081291261765,31.8941050709953,33.3997947106296,1555057.52205927,0.0,1.0
2013-04-26,32.79,33.6,32.43,33.59,1542200,31.0512976626466,31.8183471017056,30.7103868008426,31.8088773555443,1628554.74026878,0.0,1.0
2013-04-29,32.74,33.15,32.3,32.7,1305400,31.0039489318405,31.3922085244506,30.5872801007467,30.9660699471956,1378495.23923412,0.0,1.0
2013-04-30,34.93,34.96,33.73,33.86,1866500,33.0778233411481,33.1062325796317,31.9414538018014,32.0645605018973,1971013.76132258,0.0,1.0
2013-05-01,34.3,34.78,34.14,34.73,368900,32.4812293329911,32.9357771487297,32.3297133944115,32.8884284179236,389556.376400696,0.0,1.0
2013-05-02,34.17,34.67,34.17,34.5,618200,32.3581226328952,32.8316099409563,32.3581226328952,32.6706242562155,652815.808866658,0.0,1.0
2013-05-03,35.1,35.5,34.62,35.07,1106200,33.2388090258888,33.6175988723377,32.7842612101502,33.2103997874052,1168141.13194484,0.0,1.0
2013-05-06,34.42,35.06,34.01,35.03,885100,32.5948662869258,33.200930041244,32.2066066943157,33.1725208027603,934660.744787898,0.0,1.0
2013-05-07,35.22,35.53,34.21,34.25,868100,33.4291281963386,33.7233652701849,32.4704848267105,32.5084509007552,914606.023239001,0.080976,1.0
2013-05-08,35.88,35.94,34.97,35.66,1168800,34.0555684180758,34.1125175291428,33.1918402335594,33.8467550108301,1231415.18253858,0.0,1.0
2013-05-09,36.13,36.26,35.37,35.61,1321200,34.292856380855,34.4162461215002,33.5715009740062,33.7992974182742,1391979.58518992,0.0,1.0
2013-05-10,35.36,36.1,35.27,36.03,1341200,33.562009455495,34.2643818253215,33.4765857888945,34.1979411957433,1413051.02910741,0.0,1.0
2013-05-13,35.76,36.26,34.96,35.35,721000,33.9416701959418,34.4162461215002,33.1823487150482,33.5525179369838,759625.553225802,0.0,1.0
2013-05-14,35.7,35.88,35.41,35.71,654700,33.8847210848748,34.0555684180758,33.6094670480508,33.8942126033859,689773.716639296,0.0,1.0
2013-05-15,36.09,36.49,35.67,35.86,712700,34.2548903068104,34.6345510472571,33.8562465293412,34.0365853810535,750880.90400004,0.0,1.0
2013-05-16,36.05,36.58,35.98,36.1,1071900,34.2169242327657,34.7199747138577,34.1504836031875,34.2643818253215,1129324.0367583,0.0,1.0
2013-05-17,37.0,37.18,36.25,36.33,1235700,35.1186184913268,35.2894658245278,34.4067546029891,34.4826867510784,1301899.16244261,0.0,1.0
2013-05-20,36.73,36.978,36.62,36.85,726100,34.8623474915252,35.0977371506022,34.7579407879023,34.9762457136592,764998.771424764,0.0,1.0
2013-05-21,37.61,38.4,37.6,38.2,1352600,35.6976011205081,36.4474310828905,35.6881096019969,36.2576007126671,1425061.75214039,0.0,1.0
2013-05-22,37.2,38.06,37.02,37.87,1447000,35.3084488615502,36.1247194535107,35.1376015283491,35.9443806017985,1524518.96743098,0.0,1.0
2013-05-23,36.51,37.1,36.43,36.71,674600,34.6535340842795,35.2135336764385,34.5776019361901,34.8433644545029,710739.803337207,0.0,1.0
2013-05-24,36.31,36.45,35.44,36.27,713800,34.4637037140561,34.5965849732125,33.6379416035843,34.4257376400114,752039.833415503,0.0,1.0
2013-05-28,36.46,37.09,36.335,37.05,551200,34.6060764917236,35.2040421579273,34.487432510334,35.1660760838826,580728.994366245,0.0,1.0
2013-05-29,35.79,36.31,35.615,36.11,601000,33.9701447514753,34.4637037140561,33.8040431775298,34.2738733438327,633196.889720814,0.0,1.0
2013-05-30,36.25,36.46,35.77,35.8,367400,34.4067546029891,34.6060764917236,33.9511617144529,33.9796362699864,387082.424764438,0.0,1.0
2013-05-31,36.27,37.15,35.94,36.21,1334000,34.4257376400114,35.2609912689943,34.1125175291428,34.3687885289444,1405465.30929712,0.0,1.0
2013-06-03,36.61,36.73,35.8,36.15,761000,34.7484492693912,34.8623474915252,33.9796362699864,34.3118394178774,801768.441060798,0.0,1.0
2013-06-04,36.5,36.72,35.91,36.44,956700,34.6440425657683,34.852855973014,34.0840429736093,34.5870934547013,1007952.51979352,0.0,1.0
2013-06-05,36.0,36.55,35.45,36.35,501400,34.1694666402098,34.6915001583241,33.6474331220955,34.5016697881008,528261.099011675,0.0,1.0
2013-06-06,36.08,36.26,35.47,36.11,524300,34.2453987882992,34.4162461215002,33.6664161591179,34.2738733438327,552387.90229721,0.0,1.0
2013-06-07,36.43,36.69,35.665,35.75,1154200,34.5776019361901,34.8243814174805,33.8515007700857,33.9321786774306,1216033.02847881,0.0,1.0
2013-06-10,36.38,36.59,35.91,36.12,665100,34.5301443436343,34.7294662323688,34.0840429736093,34.2833648623439,700730.867476395,0.0,1.0
2013-06-11,35.49,35.87,35.08,35.55,739900,33.6853991961402,34.0460768995646,33.2962469371822,33.7423483072072,779538.067727838,0.0,1.0
2013-06-12,35.04,35.92,35.04,35.89,981100,33.2582808631376,34.0935344921205,33.2582808631376,34.065059936587,1033659.68137286,0.0,1.0
2013-06-13,35.46,35.55,34.89,35.24,766200,33.6569246406067,33.7423483072072,33.11590808547,33.448111233361,807247.016479348,0.0,1.0
2013-06-14,35.24,35.83,35.1,35.5,1088700,33.448111233361,34.0081108255199,33.3152299742046,33.6948907146514,1147024.049649,0.0,1.0
2013-06-17,36.8,37.01,36.24,36.58,1216600,34.9287881211034,35.1281100098379,34.3972630844779,34.7199747138577,1281775.9335014,0.0,1.0
2013-06-18,38.58,38.77,37.19,37.35,1382000,36.6182784160915,36.7986172678038,35.298957343039,35.4508216392177,1456036.77469911,0.0,1.0
2013-06-19,37.76,38.51,37.74,38.44,1672700,35.8399738981756,36.5518377865133,35.8209908611533,36.4853971569352,1762310.21203995,0.0,1.0
2013-06-20,37.47,37.76,36.52,37.15,2510700,35.5647198613517,35.8399738981756,34.6630256027906,35.2609912689943,2645203.71218311,0.0,1.0
2013-06-21,36.87,37.66,36.87,37.6,1341700,34.9952287506816,35.7450587130639,34.9952287506816,35.6881096019969,1413577.81520535,0.0,1.0
2013-06-24,36.03,36.6299,35.3,36.24,2446700,34.1979411957433,34.7673373912284,33.505060344428,34.3972630844779,2577775.09164712,0.0,1.0
2013-06-25,35.74,36.36,35.62,36.24,984200,33.9803633203044,34.5698380057714,33.8662714456979,34.4557461311648,1035165.74170888,0.060766,1.0
2013-06-26,36.46,36.663,36.04,36.05,770500,34.6649145679434,34.8579199891528,34.2655930068207,34.2751006630379,810399.51634494,0.0,1.0
2013-06-27,37.52,37.77,37.02,37.09,907500,35.6727261269676,35.9104175323978,35.1973433161071,35.2638969096276,954493.9144491,0.0,1.0
2013-06-28,36.89,37.66,36.59,36.61,1310500,35.0737437852834,35.8058333140085,34.7885140987672,34.8075294112016,1378362.83733945,0.0,1.0
2013-07-01,37.15,37.4,36.84,37.13,832600,35.3209428469308,35.5586342523611,35.0262055041974,35.3019275344964,875715.298259309,0.0,1.0
2013-07-02,36.43,37.19,36.37,36.83,1156500,34.6363915992918,35.3589734717997,34.5793456619886,35.0166978479802,1216388.11246323,0.0,1.0
2013-07-03,36.92,37.08,36.23,36.6,296600,35.102266753935,35.2543892534104,34.4462384749476,34.7980217549844,311959.112975872,0.0,1.0
2013-07-05,36.83,36.85,35.18,35.56,1141600,35.0166978479802,35.0357131604146,33.4479345721407,33.8092255083946,1200716.5319395,0.0,1.0
2013-07-08,36.99,37.27,36.77,36.86,479600,35.1688203474555,35.4350347215374,34.9596519106769,35.0452208166318,504435.571757343,0.0,1.0
2013-07-09,37.74,38.29,37.37,37.44,590000,35.8818945637462,36.4048156556927,35.5301112837094,35.5966648772299,620552.517382886,0.0,1.0
2013-07-10,37.16,37.57,36.93,37.24,1086900,35.3304505031481,35.7202644080536,35.1117744101523,35.4065117528857,1143183.95109061,0.0,1.0
2013-07-11,37.46,37.769,37.02,37.54,647900,35.6156801896643,35.9094667667761,35.1973433161071,35.691741439402,681450.806800631,0.0,1.0
2013-07-12,37.77,37.78,36.99,37.5,714900,35.9104175323978,35.919925188615,35.1688203474555,35.6537108145332,751920.32996106,0.0,1.0
2013-07-15,38.71,38.824,37.71,37.78,897300,36.8041372168154,36.9125244976916,35.8533715950945,35.919925188615,943765.718385872,0.0,1.0
2013-07-16,38.32,38.81,37.92,38.77,924600,36.4333386243443,36.8992137789875,36.0530323756559,36.8611831541187,972479.419613927,0.0,1.0
2013-07-17,38.89,38.89,38.28,38.74,999200,36.9752750287252,36.9752750287252,36.3953079994754,36.8326601854671,1050942.50062539,0.0,1.0
2013-07-18,38.87,39.27,38.43,38.78,1365400,36.9562597162908,37.3365659649791,36.5379228427336,36.8706908103359,1436105.77497389,0.0,1.0
2013-07-19,38.81,39.0287,38.29,38.55,700700,36.8992137789875,37.1071462204579,36.4048156556927,36.6520147173401,736984.998186761,0.0,1.0
2013-07-22,39.22,39.34,38.71,38.78,642500,37.2890276838931,37.4031195584996,36.8041372168154,36.8706908103359,675771.173590685,0.0,1.0
2013-07-23,38.03,39.47,37.84,39.4,2604700,36.1576165940452,37.5267190893233,35.9769711259183,37.4601654958028,2739581.59665628,0.0,1.0
2013-07-24,37.24,38.87,37.17,38.6,2179100,35.4065117528857,36.9562597162908,35.3399581593653,36.6995529984261,2291942.35699839,0.0,1.0
2013-07-25,37.63,37.65,36.92,37.11,1663900,35.7773103453569,35.7963256577913,35.102266753935,35.282912222062,1750063.27741252,0.0,1.0
2013-07-26,35.3,37.43,35.03,37.36,1531300,33.5620264467472,35.5871572210127,33.3053197288826,35.5206036274922,1610596.72859053,0.0,1.0
2013-07-29,35.71,35.76,35.18,35.28,1100300,33.9518403516528,33.9993786327388,33.4479345721407,33.5430111343128,1157277.85572269,0.0,1.0
2013-07-30,34.9,35.74,34.74,35.72,1039300,33.1817201980589,33.9803633203044,33.0295976985835,33.96134800787,1093119.03612887,0.0,1.0
2013-07-31,33.97,35.0,33.88,34.77,1591200,32.2975081698584,33.2767967602309,32.2119392639036,33.0581206672351,1673598.58586381,0.0,1.0
2013-08-01,34.25,34.27,33.8,33.85,1432000,32.5637225439403,32.5827378563747,32.1358780141659,32.1834162952519,1506154.58456321,0.0,1.0
2013-08-02,34.04,34.98,33.98,34.28,1183900,32.3640617633789,33.2577814477965,32.3070158260756,32.5922455125919,1245206.99208407,0.0,1.0
2013-08-05,33.65,33.98,33.47,33.8,519500,31.9932631709078,32.3070158260756,31.822125358998,32.1358780141659,546401.75047527,0.0,1.0
2013-08-06,32.92,33.55,32.88,33.36,805100,31.2992042670515,31.8981866087357,31.2611736421827,31.7175411406087,846791.240245698,0.0,1.0
2013-08-07,32.78,33.335,32.66,32.84,832900,31.1660970800106,31.6937720000657,31.0520052054041,31.2231430173138,876030.833437637,0.0,1.0
2013-08-08,33.56,33.68,32.61,32.95,876700,31.9076942649529,32.0217861395594,31.004466924318,31.3277272357031,922098.969473858,0.0,1.0
2013-08-09,33.67,34.06,33.22,33.83,739000,32.0122784833422,32.3830770758133,31.5844339535678,32.1644009828175,777268.322620259,0.0,1.0
2013-08-12,33.75,33.96,33.49,33.94,818700,32.0883397330798,32.2880005136412,31.8411406714324,32.2689852012068,861095.501663339,0.0,1.0
2013-08-13,33.43,33.7,33.12,33.7,515000,31.7840947341292,32.0408014519938,31.4893573913957,32.0408014519938,541668.722800316,0.0,1.0
2013-08-14,32.45,33.44,32.41,33.44,639700,30.8523444248427,31.7936023903464,30.8143137999739,31.7936023903464,672826.178592937,0.0,1.0
2013-08-15,31.74,32.17,31.59,32.06,672900,30.1773008334209,30.5861300507608,30.0346859901627,30.4815458323716,707745.40499482,0.0,1.0
2013-08-16,32.42,32.475,31.24,31.57,1246900,30.8238214561911,30.8761135653857,29.7019180225604,30.0156706777283,1311469.37953342,0.0,1.0
2013-08-19,33.56,33.68,32.09,32.14,1639800,31.9076942649529,32.0217861395594,30.5100688010232,30.5576070821092,1724715.28475332,0.0,1.0
2013-08-20,33.39,33.71,33.23,33.54,2160900,31.7460641092603,32.050309108211,31.593941609785,31.8886789525185,2272799.88951302,0.0,1.0
2013-08-21,33.42,33.71,32.91,32.95,1564000,31.774587077912,32.050309108211,31.2896966108343,31.3277272357031,1644990.06302853,0.0,1.0
2013-08-22,33.23,33.58,32.83,33.43,515000,31.593941609785,31.9267095773873,31.2136353610966,31.7840947341292,541668.722800316,0.0,1.0
2013-08-23,33.73,33.85,32.91,33.35,732200,32.0693244206454,32.1834162952519,31.2896966108343,31.7080334843915,770116.19191144,0.0,1.0
2013-08-26,33.37,34.07,33.22,34.06,664900,31.7270487968259,32.3925847320305,31.5844339535678,32.3830770758133,699331.13357268,0.0,1.0
2013-08-27,32.67,33.43,32.45,33.32,650800,31.0615128616213,31.7840947341292,30.8523444248427,31.6795105157399,684500.980191157,0.0,1.0
2013-08-28,32.5,32.84,32.4101,32.7,492300,30.8998827059287,31.2231430173138,30.814408876536,31.0900358302729,517793.227639992,0.0,1.0
2013-08-29,32.68,32.94,32.2,32.6,927700,31.0710205178385,31.3182195794859,30.6146530194125,30.9949592681008,975739.949790006,0.0,1.0
2013-08-30,32.95,33.16,32.5,33.02,1831400,31.3277272357031,31.5273880162645,30.8998827059287,31.3942808292236,1926237.08531359,0.0,1.0
2013-09-03,33.12,33.4,32.95,33.13,1552800,31.4893573913957,31.7555717654775,31.3277272357031,31.4988650476129,1633210.08303754,0.0,1.0
2013-09-04,33.44,33.74,32.72,32.79,929800,31.7936023903464,32.0788320768626,31.1090511427073,31.1756047362278,977948.696038318,0.0,1.0
2013-09-05,34.15,34.23,33.44,33.45,1139800,32.4686459817682,32.5447072315059,31.7936023903464,31.8031100465636,1198823.32086952,0.0,1.0
2013-09-06,34.6,34.76,33.84,34.26,659900,32.8964905115426,33.0486130110179,32.1739086390347,32.5732302001575,694072.213933842,0.0,1.0
2013-09-09,35.56,36.17,34.73,34.73,1028800,33.8092255083946,34.3891925376444,33.0200900423663,33.0200900423663,1082075.30488731,0.0,1.0
2013-09-10,36.31,36.74,35.6,35.76,1289200,34.5222997246853,34.9311289420253,33.8472561332635,33.9993786327388,1355959.839678,0.0,1.0
2013-09-11,35.68,36.11,35.32,36.01,1095500,33.9233173830011,34.3321466003411,33.5810417591816,34.237070038169,1152229.29286941,0.0,1.0
2013-09-12,33.95,35.45,33.82,35.44,1692300,32.278492857424,33.7046412900053,32.1548933266003,33.6951336337881,1779933.94096112,0.0,1.0
2013-09-13,33.02,33.81,32.87,33.8,1553600,31.3942808292236,32.1453856703831,31.2516659859655,32.1358780141659,1634051.51017975,0.0,1.0
2013-09-16,33.18,33.88,32.91,33.49,2142700,31.5464033286989,32.2119392639036,31.2896966108343,31.8411406714324,2253657.42202765,0.0,1.0
2013-09-17,33.47,33.55,33.15,33.34,627600,31.822125358998,31.8981866087357,31.5178803600473,31.6985258281743,660099.593066948,0.0,1.0
2013-09-18,33.66,34.25,33.09,33.52,1208600,32.002770827125,32.5637225439403,31.4608344227441,31.869663640084,1271186.05509993,0.0,1.0
2013-09-19,33.43,33.66,32.94,33.33,1094100,31.7840947341292,32.002770827125,31.3182195794859,31.6890181719571,1150756.79537053,0.0,1.0
2013-09-20,33.53,33.86,33.41,33.86,808200,31.8791712963012,32.1929239514691,31.7650794216947,32.1929239514691,850051.770421779,0.0,1.0
2013-09-23,33.36,33.74,33.22,33.63,714200,31.7175411406087,32.0788320768626,31.5844339535678,31.9742478584733,751184.081211623,0.0,1.0
2013-09-24,33.09,33.33,32.74,33.17,527400,31.5204103473667,31.7490261975743,31.1870122324807,31.5966156307692,553662.398670453,0.062661,1.0
2013-09-25,33.41,33.72,32.85,33.02,576800,31.8252314809768,32.1205269541615,31.2917944971592,31.4537307243895,605522.31997178,0.0,1.0
2013-09-26,33.16,33.78,33.03,33.76,568500,31.5870899703439,32.1776809167134,31.4632563848148,32.1586295958628,596809.013356375,0.0,1.0
2013-09-27,33.33,33.56,33.14,33.23,741200,31.7490261975743,31.9681163873565,31.5680386494933,31.6537695933211,778108.77871547,0.0,1.0
2013-09-30,32.47,33.2,32.45,33.2,1157300,30.9298194009972,31.6251926120452,30.9107680801466,31.6251926120452,1214928.88506127,0.0,1.0
2013-10-01,33.51,33.77,32.83,32.83,676300,31.9204880852299,32.1681552562881,31.2727431763085,31.2727431763085,709977.019758869,0.0,1.0
2013-10-02,33.73,33.74,33.11,33.49,500000,32.1300526145869,32.1395782750122,31.5394616682173,31.9014367643793,524897.988879837,0.0,1.0
2013-10-03,33.65,33.86,33.48,33.67,826200,32.0538473311843,32.253886200116,31.891911103954,32.072898652035,867341.436825044,0.0,1.0
2013-10-04,33.98,34.15,33.55,33.69,592100,32.3681941252197,32.5301303524501,31.9585907269312,32.0919499728856,621584.198431504,0.0,1.0
2013-10-07,34.31,34.78,33.73,33.75,779600,32.6825409192551,33.1302469592449,32.1300526145869,32.1491039354375,818420.944261443,0.0,1.0
2013-10-08,34.37,34.69,34.09,34.43,956200,32.739694881807,33.0445160154171,32.4729763898982,32.7968488443589,1003814.9139338,0.0,1.0
2013-10-09,33.63,34.458,33.31,34.39,1003100,32.0347960103337,32.8235206935498,31.7299748767236,32.7587462026576,1053050.34529073,0.0,1.0
2013-10-10,34.68,34.69,33.89,33.97,866900,33.0349903549918,33.0445160154171,32.2824631813919,32.3586684647944,910068.133119861,0.0,1.0
2013-10-11,35.33,35.33,34.42,34.43,1091200,33.6541582826372,33.6541582826372,32.7873231839336,32.7968488443589,1145537.37093136,0.0,1.0
2013-10-14,35.29,35.48,34.75,35.03,711300,33.616055640936,33.7970431890169,33.101669977969,33.3683884698778,746719.878980456,0.0,1.0
2013-10-15,33.63,34.85,33.09,34.7,1968800,32.0347960103337,33.1969265822221,31.5204103473667,33.0540416758424,2066838.32101325,0.0,1.0
2013-10-16,32.97,33.84,32.67,33.8,2072300,31.4061024222629,32.2348348792653,31.1203326095035,32.1967322375641,2175492.20471138,0.0,1.0
2013-10-17,32.55,33.32,32.27,33.27,1374500,31.0060246843997,31.739500537149,30.7393061924909,31.6918722350224,1442944.57143067,0.0,1.0
2013-10-18,32.47,32.93,32.345,32.91,1642100,30.9298194009972,31.3679997805617,30.8107486456808,31.348948459711,1723869.97507916,0.0,1.0
2013-10-21,32.35,33.12,32.29,32.68,1200900,30.8155114758934,31.5489873286427,30.7583575133415,31.1298582699288,1260699.98969159,0.0,1.0
2013-10-22,32.98,33.04,32.2,32.36,1521400,31.4156280826882,31.4727820452401,30.6726265695137,30.8250371363187,1597159.60056357,0.0,1.0
2013-10-23,33.75,34.12,32.46,32.46,1339400,32.1491039354375,32.5015533711741,30.9202937405719,30.9202937405719,1406096.73261131,0.0,1.0
2013-10-24,33.05,33.65,32.88,33.61,747500,31.4823077056654,32.0538473311843,31.3203714784351,32.0157446894831,784722.493375358,0.0,1.0
2013-10-25,32.63,32.95,32.5,32.95,1273900,31.0822299678022,31.3870511014123,30.9583963822731,31.3870511014123,1337335.09606805,0.0,1.0
2013-10-28,32.79,32.98,32.51,32.51,615900,31.2346405346073,31.4156280826882,30.9679220426985,30.9679220426985,646569.342702183,0.0,1.0
2013-10-29,30.52,31.74,30.5,31.7,2397000,29.0723156180608,30.2344461899492,29.0532642972102,30.196343548248,2516360.95868994,0.0,1.0
2013-10-30,30.18,30.98,30.11,30.43,2207400,28.7484431636001,29.5104959976253,28.6817635406229,28.986584674233,2317319.64130671,0.0,1.0
2013-10-31,29.39,29.83,28.31,29.53,3476700,27.9959159900002,28.4150450487141,26.9671446640662,28.1292752359546,3649825.67587706,0.0,1.0
2013-11-01,29.72,30.49,29.39,29.4,1791900,28.3102627840356,29.0437386367849,27.9959159900002,28.0054416504255,1881129.41254756,0.0,1.0
2013-11-04,29.55,30.06,29.45,30.01,1255700,28.1483265568053,28.6341352384963,28.0530699525521,28.5865069363698,1318228.80927282,0.0,1.0
2013-11-05,29.96,30.55,29.66,29.83,5508100,28.5388786342432,29.1008925993367,28.2531088214837,28.4150450487141,5782381.22509806,0.0,1.0
2013-11-06,29.39,29.83,29.16,29.76,1587300,27.9959159900002,28.4150450487141,27.776825800218,28.3483654257369,1666341.15549793,0.0,1.0
2013-11-07,30.12,30.39,29.56,29.67,2990900,28.6912892010482,28.9484820325317,28.1578522172306,28.262634481909,3139834.78988141,0.0,1.0
2013-11-08,30.88,30.96,29.98,29.99,2610100,29.4152393933721,29.4914446767747,28.5579299550938,28.5674556155191,2740072.48155053,0.0,1.0
2013-11-11,30.75,31.15,30.52,30.73,2348700,29.291405807843,29.6724322248556,29.0723156180608,29.2723544869924,2465655.81296415,0.0,1.0
2013-11-12,31.2,31.49,30.41,30.43,2235800,29.7200605269822,29.9963046793163,28.9675333533823,28.986584674233,2347133.84707508,0.0,1.0
2013-11-13,31.54,31.58,30.935,30.97,1777800,30.0439329814429,30.0820356231442,29.4676305257114,29.5009703372,1866327.28926115,0.0,1.0
2013-11-14,31.35,31.59,30.98,31.04,1928700,29.8629454333619,30.0915612835695,29.5104959976253,29.5676499601772,2024741.50230509,0.0,1.0
2013-11-15,30.93,31.47,30.93,31.15,1264000,29.4628676954987,29.9772533584657,29.4628676954987,29.6724322248556,1326942.11588823,0.0,1.0
2013-11-18,31.93,32.38,31.06,31.06,1808400,30.4154337380302,30.8440884571694,29.5867012810278,29.5867012810278,1898451.0461806,0.0,1.0
2013-11-19,31.23,32.37,31.09,32.03,1379900,29.7486375082582,30.834562796744,29.6152782623037,30.5106903422833,1448613.46971057,0.0,1.0
2013-11-20,30.88,31.48,30.61,31.2,1153100,29.4152393933721,29.986779018891,29.1580465618886,29.7200605269822,1210519.74195468,0.0,1.0
2013-11-21,31.14,31.3799,30.73,31.19,847400,29.6629065644303,29.8914271580336,29.2723544869924,29.7105348665569,889597.111553549,0.0,1.0
2013-11-22,31.22,31.3,31.0,31.06,603000,29.7391118478328,29.8153171312354,29.5295473184759,29.5867012810278,633026.974589085,0.0,1.0
2013-11-25,31.25,31.66,31.19,31.39,858500,29.7676888291088,30.1582409065467,29.7105348665569,29.9010480750632,901249.84690668,0.0,1.0
2013-11-26,30.19,31.0,30.18,30.64,1212900,28.7579688240254,29.5295473184759,28.7484431636001,29.1866235431646,1273297.54142471,0.0,1.0
2013-11-27,30.95,31.1,30.37,30.75,975700,29.4819190163493,29.6248039227291,28.9294307116811,29.291405807843,1024285.93550012,0.0,1.0
2013-11-29,31.01,31.3,30.87,31.3,459800,29.5390729789012,29.8153171312354,29.4057137329468,29.8153171312354,482696.190573899,0.0,1.0
2013-12-02,31.02,31.52,30.48,31.35,1601300,29.5485986393265,30.0248816605923,29.0342129763595,29.8629454333619,1681038.29918657,0.0,1.0
2013-12-03,30.03,31.03,29.95,30.71,1485900,28.6055582572204,29.5581242997519,28.5293529738179,29.2533031661418,1559891.8433531,0.0,1.0
2013-12-04,29.5,29.92,29.17,29.82,1743600,28.1006982546787,28.5007759925419,27.7863514606433,28.4055193882888,1830424.26682177,0.0,1.0
2013-12-05,29.36,30.1,29.3,29.4,691600,27.9673390087243,28.6722378801976,27.9101850461724,28.0054416504255,726038.898218591,0.0,1.0
2013-12-06,30.11,30.26,29.51,29.74,672900,28.6817635406229,28.8246484470026,28.110223915104,28.3293141048862,706407.713434485,0.0,1.0
2013-12-09,30.22,30.49,30.14,30.49,641300,28.7865458053014,29.0437386367849,28.7103405218988,29.0437386367849,673234.160537278,0.0,1.0
2013-12-10,30.13,30.4,29.97,30.32,616200,28.7008148614735,28.958007692957,28.5484042946685,28.8818024095545,646884.281495512,0.0,1.0
2013-12-11,30.18,30.69,30.08,30.59,764600,28.7484431636001,29.2342518452912,28.6531865593469,29.138995241038,802674.004595047,0.0,1.0
2013-12-12,30.97,31.84,30.34,31.83,1504900,29.5009703372,30.3297027942024,28.9008537304051,30.320177133777,1579837.96693053,0.0,1.0
2013-12-13,31.55,31.63,31.02,31.08,1880900,30.0534586418682,30.1296639252707,29.5485986393265,29.6057526018784,1974561.25456817,0.0,1.0
2013-12-16,32.09,32.34,31.73,31.73,1344600,30.5678443048352,30.8059858154681,30.2249205295239,30.2249205295239,1411555.67169566,0.0,1.0
2013-12-17,32.02,32.62,31.915,31.99,1520500,30.6248477619524,31.1987049967173,30.5244227458685,30.5961549002142,1589768.22932935,0.129842,1.0
2013-12-18,31.89,32.61,31.4425,31.89,2580200,30.5005120277533,31.1891407094712,30.0725101734912,30.5005120277533,2697744.15344663,0.0,1.0
2013-12-19,31.11,31.54,31.0,31.36,927700,29.754497622559,30.1657619741405,29.6492904628521,29.993604803711,969962.503353396,0.0,1.0
2013-12-20,31.31,31.79,30.87,31.21,962200,29.9457833674806,30.4048691552925,29.5249547286531,29.8501404950198,1006034.19287123,0.0,1.0
2013-12-23,31.63,32.0,31.6,31.97,352000,30.2518405593552,30.6057191874602,30.223147697617,30.577026325722,368035.788703671,0.0,1.0
2013-12-24,31.52,31.77,31.09,31.36,520300,30.1466333996483,30.3857405808004,29.7353690480668,29.993604803711,544002.900177614,0.0,1.0
2013-12-26,32.13,32.21,31.71,31.79,1575500,30.7300549216593,30.8065692196279,30.3283548573239,30.4048691552925,1647273.8213143,0.0,1.0
2013-12-27,32.3,32.52,32.09,32.22,536600,30.8926478048427,31.1030621242565,30.691797772675,30.816133506874,561045.466529516,0.0,1.0
2013-12-30,32.21,32.42,32.1,32.24,482700,30.8065692196279,31.0074192517957,30.7013620599211,30.8352620813662,504689.986384268,0.0,1.0
2013-12-31,32.18,32.21,31.74,32.12,295800,30.7778763578897,30.8065692196279,30.3570477190621,30.7204906344132,309275.529257232,0.0,1.0
2014-01-02,32.13,32.3,31.85,32.12,691600,30.7300549216593,30.8926478048427,30.462254878769,30.7204906344132,723106.68030528,0.0,1.0
2014-01-03,32.53,32.61,32.15,32.15,770600,31.1126264115025,31.1891407094712,30.7491834961515,30.7491834961515,805705.621520026,0.0,1.0
2014-01-06,32.25,32.36,32.03,32.28,773400,30.8448263686123,30.9500335283192,30.6344120491985,30.8735192303505,808633.178930167,0.0,1.0
2014-01-07,32.54,32.97,32.42,32.68,764200,31.1221906987486,31.5334550503301,31.0074192517957,31.2560907201938,799014.061725413,0.0,1.0
2014-01-08,32.52,32.7052,32.2,32.57,765600,31.1030621242565,31.2801927240539,30.7970049323819,31.1508835604869,800477.840430483,0.0,1.0
2014-01-09,31.93,32.25,31.75,32.16,2509800,30.5387691767377,30.8448263686123,30.3666120063082,30.7587477833975,2624136.99570589,0.0,1.0
2014-01-10,32.54,32.61,32.09,32.12,1898500,31.1221906987486,31.1891407094712,30.691797772675,30.7204906344132,1984988.47969864,0.0,1.0
2014-01-13,32.62,33.41,32.515,33.15,1455100,31.1987049967173,31.9542836891577,31.0982799806334,31.7056122207596,1521388.85267816,0.0,1.0
2014-01-14,33.72,33.87,33.14,33.27,1347100,32.2507765937862,32.3942409024774,31.6960479335135,31.8203836677126,1408468.78114408,0.0,1.0
2014-01-15,34.39,34.55,33.7,33.74,1469000,32.8915838392737,33.044612435211,32.2316480192941,32.2699051682784,1535922.08410708,0.0,1.0
2014-01-16,34.5,34.7899,34.06,34.19,1173900,32.9967909989806,33.2740596862445,32.575962360153,32.700298094352,1227378.44420238,0.0,1.0
2014-01-17,33.87,34.35,33.725,34.27,619100,32.3942409024774,32.8533266902894,32.2555587374093,32.7768123923207,647303.85450694,0.0,1.0
2014-01-21,33.75,33.75,32.95,33.0,976500,32.2794694555245,32.2794694555245,31.514326475838,31.5621479120684,1020985.64678731,0.0,1.0
2014-01-22,33.78,34.0,33.45,33.88,663300,32.3081623172627,32.5185766366765,31.992540838142,32.4038051897235,693517.43933848,0.0,1.0
2014-01-23,33.13,33.4,32.87,33.05,1184900,31.6864836462674,31.9447194019116,31.4378121778693,31.6099693482988,1238879.56259937,0.0,1.0
2014-01-24,31.99,32.96,31.86,32.96,1186400,30.5961549002142,31.523890763084,30.4718191660151,31.523890763084,1240447.89692623,0.0,1.0
2014-01-27,31.53,31.73,30.97,31.25,1267100,30.1561976868944,30.347483431816,29.6205976011139,29.8883976440041,1324824.28371142,0.0,1.0
2014-01-28,31.91,32.035,31.335,31.45,1591200,30.5196406022455,30.6391941928215,29.9696940855958,30.0796833889258,1663689.05393546,0.0,1.0
2014-01-29,31.1,31.5,30.99,31.43,1498300,29.7449333353129,30.1275048251562,29.639726175606,30.0605548144336,1566556.88129179,0.0,1.0
2014-01-30,30.89,31.65,30.705,31.58,710300,29.5440833031452,30.2709691338474,29.3671439890927,30.2040191231248,742658.581580163,0.0,1.0
2014-01-31,30.69,30.87,30.41,30.63,1205800,29.3527975582236,29.5249547286531,29.0849975153333,29.2954118347471,1260731.68755365,0.0,1.0
2014-02-03,29.86,30.66,29.85,30.65,957900,28.5589617167988,29.3241046964853,28.5493974295528,29.3145404092393,1001538.30113422,0.0,1.0
2014-02-04,30.76,30.97,30.03,30.52,837100,29.4197475689462,29.6205976011139,28.7215545999822,29.1902046750402,875235.110010916,0.0,1.0
2014-02-05,30.79,31.44,30.33,30.59,1123900,29.4484404306844,30.0701191016797,29.0084832173647,29.2571546857628,1175100.63330698,0.0,1.0
2014-02-06,31.51,31.6,30.85,31.03,709900,30.1370691124023,30.223147697617,29.5058261541609,29.6779833245904,742240.359092999,0.0,1.0
2014-02-07,32.36,32.67,31.8,31.84,878400,30.9500335283192,31.2465264329477,30.4144334425386,30.4526905915229,918416.581810523,0.0,1.0
2014-02-10,31.85,31.99,31.59,31.83,1124900,30.462254878769,30.5961549002142,30.2135834103709,30.4431263042769,1176146.18952489,0.0,1.0
2014-02-11,32.51,32.59,31.28,31.29,535900,31.0934978370104,31.170012134979,29.9170905057424,29.9266547929885,560313.57717698,0.0,1.0
2014-02-12,32.7,32.72,32.395,32.67,790900,31.2752192946859,31.2943478691781,30.9835085336805,31.2465264329477,826930.412743561,0.0,1.0
2014-02-13,33.67,33.67,32.445,32.69,982600,32.2029551575558,32.2029551575558,31.0313299699109,31.2656550074399,1027363.53971655,0.0,1.0
2014-02-14,33.51,33.925,33.26,33.44,832500,32.0499265616185,32.4468444823309,31.8108193804665,31.9829765508959,870425.55140854,0.0,1.0
2014-02-18,32.8,33.4,32.6,33.12,1192500,31.3708621671467,31.9447194019116,31.1795764222251,31.6769193590213,1246825.78985548,0.0,1.0
2014-02-19,33.01,33.25,32.45,32.45,728900,31.5717121993145,31.8012550932204,31.0361121135339,31.0361121135339,762105.927233253,0.0,1.0
2014-02-20,32.99,33.695,32.955,33.53,956900,31.5525836248223,32.226865875671,31.519108619461,32.0690551361107,1000492.74491631,0.0,1.0
2014-02-21,33.39,33.77,33.12,33.12,989800,31.9351551146655,32.2985980300166,31.6769193590213,31.6769193590213,1034891.54448549,0.0,1.0
2014-02-24,34.07,34.41,33.52,33.55,997000,32.5855266473991,32.9107124137658,32.0594908488646,32.0881837106028,1042419.54925443,0.0,1.0
2014-02-25,34.13,34.74,34.025,34.23,1972900,32.6429123708756,33.2263338928865,32.5424873547917,32.7385552433364,2062777.862311,0.0,1.0
2014-02-26,35.72,36.0,35.25,35.28,2580700,34.1636340430025,34.4314340858928,33.7141125424367,33.7428054041749,2698266.93155558,0.0,1.0
2014-02-27,36.48,36.695,35.81,36.01,1470300,34.8905198737047,35.0961520494954,34.2497126282172,34.4409983731388,1537281.30719036,0.0,1.0
2014-02-28,35.9,36.375,35.75,35.93,1561500,34.335791213432,34.7900948576208,34.1923269047407,34.3644840751702,1632636.03426358,0.0,1.0
2014-03-03,35.56,35.63,34.63,34.74,1293600,34.0106054470652,34.0775554577878,33.1211267331796,33.2263338928865,1352531.52348599,0.0,1.0
2014-03-04,36.17,36.29,35.53,35.9,983300,34.5940269690762,34.7087984160291,33.9819125853269,34.335791213432,1028095.42906909,0.0,1.0
2014-03-05,35.89,36.61,35.73,36.32,771400,34.3262269261859,35.0148556079037,34.1731983302486,34.7374912777674,806542.066494351,0.0,1.0
2014-03-06,35.29,36.04,35.18,35.97,1530500,33.752369691421,34.4696912348771,33.6471625317141,34.4027412241545,1600223.79150843,0.0,1.0
2014-03-07,34.81,35.28,34.69,35.28,1166800,33.2932839036091,33.7428054041749,33.1785124566561,33.7428054041749,1219954.99505524,0.0,1.0
2014-03-10,34.36,35.1,34.3,35.02,980900,32.8628909775354,33.5706482337455,32.8055052540589,33.4941339357768,1025586.09414611,0.0,1.0
2014-03-11,34.28,34.86,33.98,34.5,785000,32.7863766795668,33.3411053398395,32.4994480621843,32.9967909989806,820761.631057902,0.0,1.0
2014-03-12,34.22,34.4,34.0101,34.24,631100,32.7289909560903,32.9011481265198,32.5282365667951,32.7481195305825,659850.529121837,0.0,1.0
2014-03-13,33.19,34.62,33.045,34.62,972400,31.7438693697439,33.1115624459335,31.6051872046757,33.1115624459335,1016698.86629389,0.0,1.0
2014-03-14,33.2,33.58,32.89,33.0,849000,31.75343365699,32.1168765723411,31.4569407523615,31.5621479120684,887677.229004024,0.0,1.0
2014-03-17,33.37,33.7,33.05,33.27,759900,31.9160265401734,32.2316480192941,31.6099693482988,31.8203836677126,794518.169988407,0.0,1.0
2014-03-18,34.09,34.19,33.39,33.4,856400,32.6046552218912,32.700298094352,31.9351551146655,31.9447194019116,895414.345016546,0.0,1.0
2014-03-19,33.81,34.488,33.63,34.28,759100,32.336855179001,32.9853138542853,32.1646980085715,32.7863766795668,793681.72501408,0.0,1.0
2014-03-20,34.0,34.22,33.51,33.87,556600,32.5185766366765,32.7289909560903,32.0499265616185,32.3942409024774,581956.59088768,0.0,1.0
2014-03-21,33.93,34.67,33.76,33.77,760000,32.4516266259539,33.159383882164,32.2890337427705,32.2985980300166,794622.725610199,0.0,1.0
2014-03-24,33.89,34.3,33.67,34.28,724700,32.4133694769696,32.8055052540589,32.2029551575558,32.7863766795668,757714.591118041,0.0,1.0
2014-03-25,34.55,34.61,33.97,34.23,711800,33.1132381090591,33.1707430088143,32.5573574114251,32.8065453103644,742684.539609309,0.071752,1.0
2014-03-26,34.39,35.37,34.39,34.67,895900,32.9598917097118,33.899138405714,32.9598917097118,33.2282479085695,934772.51901655,0.0,1.0
2014-03-27,35.36,35.6,34.59,35.22,1117300,33.8895542557548,34.1195738547758,33.1515747088959,33.7553761563259,1165778.92119343,0.0,1.0
2014-03-28,35.52,36.36,35.27,35.66,1029400,34.0429006551021,34.8479692516755,33.8032969061219,34.177078754531,1074064.99729394,0.0,1.0
2014-03-31,35.49,35.9,35.46,35.59,611900,34.0141482052245,34.407098353552,33.9853957553469,34.1099897048166,638449.943505109,0.0,1.0
2014-04-01,35.84,35.87,35.52,35.68,641000,34.3495934537967,34.3783459036743,34.0429006551021,34.1962470544494,668812.573601529,0.0,1.0
2014-04-02,35.85,36.16,35.68,36.0,1167700,34.3591776037559,34.6562862524913,34.1962470544494,34.502939853144,1218365.74445321,0.0,1.0
2014-04-03,35.5,35.85,35.28,35.85,802600,34.0237323551837,34.3591776037559,33.8128810560811,34.3591776037559,837424.29262494,0.0,1.0
2014-04-04,35.23,36.49,35.22,36.1,1312600,33.7649603062851,34.9725632011452,33.7553761563259,34.5987813527361,1369552.86132506,0.0,1.0
2014-04-07,34.84,35.2,34.59,35.17,945900,33.3911784578761,33.7362078564075,33.1515747088959,33.7074554065299,986941.98653617,0.0,1.0
2014-04-08,34.77,35.61,34.65,35.51,638700,33.3240894081616,34.129158004735,33.2090796086511,34.0333165051429,666412.778095626,0.0,1.0
2014-04-09,35.22,35.5,34.43,34.55,1115200,33.7553761563259,34.0237323551837,32.9982283095486,33.1132381090591,1163587.8035576,0.0,1.0
2014-04-10,34.72,35.41,34.7,35.34,746300,33.2761686583656,33.9374750055508,33.2570003584472,33.8703859558364,778681.472197848,0.0,1.0
2014-04-11,34.64,34.98,34.47,34.7,726000,33.1994954586919,33.5253565573049,33.0365649093854,33.2570003584472,757500.668384883,0.0,1.0
2014-04-14,34.22,34.75,34.11,34.75,792700,32.7969611604052,33.3049211082432,32.691535510854,33.3049211082432,827094.738056056,0.0,1.0
2014-04-15,33.68,34.23,33.13,34.06,1230900,32.2794170626081,32.8065453103644,31.7522888148517,32.6436147610579,1284307.951398,0.0,1.0
2014-04-16,34.49,34.89,33.98,34.09,1165000,33.0557332093038,33.4390992076721,32.5669415613843,32.6723672109356,1215548.59320715,0.0,1.0
2014-04-17,34.81,34.915,34.43,34.59,1559000,33.3624260079984,33.4630595825701,32.9982283095486,33.1515747088959,1626643.99726175,0.0,1.0
2014-04-21,35.21,36.34,34.92,36.34,467900,33.7457920063667,34.8288009517571,33.4678516575497,34.8288009517571,488201.877048604,0.0,1.0
2014-04-22,33.66,34.68,33.57,34.57,2169300,32.2602487626897,33.2378320585287,32.1739914130568,33.1324064089775,2263424.51780623,0.0,1.0
2014-04-23,34.28,34.43,33.45,33.85,1225800,32.8544660601605,32.9982283095486,32.0589816135463,32.4423476119146,1278986.665711,0.0,1.0
2014-04-24,34.15,34.58,33.89,34.58,625100,32.7298721106908,33.1419905589367,32.4806842117514,33.1419905589367,652222.682930289,0.0,1.0
2014-04-25,34.16,34.43,33.78,34.05,1458300,32.73945626065,32.9982283095486,32.3752585622001,32.6340306110987,1521574.68967724,0.0,1.0
2014-04-28,33.7803,34.16,33.29,34.1,1510400,32.3755460866989,32.73945626065,31.905635214199,32.6819513608948,1575935.27483268,0.0,1.0
2014-04-29,34.5,35.02,34.06,34.44,1896900,33.1763123583556,33.6763611243366,32.7531941717563,33.1186144238193,1972583.61005026,0.115811,1.0
2014-04-30,34.4,35.1,33.92,34.87,1690700,33.0801491341285,33.7532917037183,32.6185656578383,33.5321162879959,1758156.52354471,0.0,1.0
2014-05-01,34.42,34.76,34.22,34.52,701400,33.0993817789739,33.4263367413461,32.9070553305197,33.195545003201,729384.861663372,0.0,1.0
2014-05-02,34.91,35.16,34.26,34.51,874500,33.5705815776868,33.8109896382546,32.9455206202105,33.1859286807783,909391.305281748,0.0,1.0
2014-05-05,34.48,34.9,34.2,34.63,678000,33.1570797135102,33.5609652552641,32.8878226856742,33.3013245498509,705051.234969725,0.0,1.0
2014-05-06,34.78,34.92,34.43,34.59,2205900,33.4455693861915,33.5801979001095,33.1089981013966,33.26285926016,2293912.27023558,0.0,1.0
2014-05-07,34.98,35.19,34.47,34.92,1167500,33.6378958346458,33.8398386055227,33.1474633910875,33.5801979001095,1214081.58824064,0.0,1.0
2014-05-08,34.81,35.33,34.78,35.02,853000,33.4744183534597,33.9744671194407,33.4455693861915,33.6763611243366,887033.48588374,0.0,1.0
2014-05-09,34.26,34.88,34.25,34.77,573000,32.9455206202105,33.5417326104186,32.9359042977878,33.4359530637688,595861.884421317,0.0,1.0
2014-05-12,34.54,34.74,34.2,34.44,969700,33.2147776480464,33.4071040965007,32.8878226856742,33.1186144238193,1008389.64977897,0.0,1.0
2014-05-13,34.5,34.7,34.35,34.46,846500,33.1763123583556,33.3686388068098,33.0320675220149,33.1378470686648,880274.145135506,0.0,1.0
2014-05-14,34.13,34.58,34.12,34.45,688700,32.8205084287153,33.2532429377373,32.8108921062925,33.128230746242,716178.149739897,0.0,1.0
2014-05-15,33.7,34.4099,33.615,34.18,928100,32.4070065645387,33.089669293327,32.3252678239456,32.8685900408288,965129.868990268,0.0,1.0
2014-05-16,33.72,33.9,33.56,33.9,413000,32.4262392093841,32.5993330129929,32.2723780506207,32.5993330129929,429478.112157075,0.0,1.0
2014-05-19,33.59,33.76,33.49,33.49,594100,32.3012270178888,32.4647044990749,32.2050637936617,32.2050637936617,617803.744388665,0.0,1.0
2014-05-20,33.78,34.4,33.71,33.91,2000300,32.4839371439204,33.0801491341285,32.4166228869614,32.6089493354156,2080109.12287602,0.0,1.0
2014-05-21,34.1,34.34,33.82,34.24,1248900,32.7916594614471,33.0224511995922,32.5224024336112,32.9262879753651,1298729.33238008,0.0,1.0
2014-05-22,34.4,34.455,34.24,34.33,1160200,33.0801491341285,33.1330389074534,32.9262879753651,33.0128348771695,1206490.32863109,0.0,1.0
2014-05-23,34.95,35.24,34.44,34.61,974400,33.6090468673776,33.8879202176363,33.1186144238193,33.2820919050054,1013277.17308924,0.0,1.0
2014-05-27,35.5,35.58,34.93,35.03,1227300,34.1379446006268,34.2148751800085,33.5898142225322,33.6859774467593,1276267.5231244,0.0,1.0
2014-05-28,35.75,35.88,35.58,35.7,599700,34.3783526611946,34.5033648526898,34.2148751800085,34.330271049081,623627.176417912,0.0,1.0
2014-05-29,36.06,36.31,35.93,36.25,542200,34.6764586562986,34.9168667168664,34.5514464648034,34.8591687823302,563833.008260451,0.0,1.0
2014-05-30,36.24,36.29,35.84,35.94,986300,34.8495524599074,34.897634072021,34.464899562999,34.5610627872261,1025651.96615139,0.0,1.0
2014-06-02,36.44,36.62,36.03,36.1,640200,35.0418789083617,35.2149727119705,34.6476096890305,34.7149239459895,665743.068772299,0.0,1.0
2014-06-03,36.6,36.76,36.445,36.665,1105100,35.1957400671251,35.3496012258885,35.046687069573,35.2582461628727,1149191.91705759,0.0,1.0
2014-06-04,36.64,36.65,36.22,36.5,564500,35.2342053568159,35.2438216792386,34.830319815062,35.099576842898,587022.74651978,0.0,1.0
2014-06-05,36.71,36.98,36.56,36.78,942300,35.3015196137749,35.5611603191881,35.1572747774342,35.3688338707339,979896.428778721,0.0,1.0
2014-06-06,36.74,37.36,36.59,37.32,1448400,35.330368581043,35.9265805712512,35.1861237447024,35.8881152815603,1506189.09842205,0.0,1.0
2014-06-09,37.5,37.63,36.7,36.7,1497500,36.0612090851691,36.1862212766644,35.2919032913522,35.2919032913522,1557248.11853564,0.0,1.0
2014-06-10,37.8,37.92,37.25,37.31,992300,36.3496987578505,36.465094626923,35.8208010246013,35.8784989591376,1031891.3576113,0.0,1.0
2014-06-11,37.2,37.78,37.09,37.68,875300,35.7727194124878,36.3304661130051,35.6669398658379,36.2343028887779,910223.224143069,0.0,1.0
2014-06-12,36.05,37.09,35.84,37.06,1311200,34.6668423338759,35.6669398658379,34.464899562999,35.6380908985698,1363515.01370547,0.0,1.0
2014-06-13,36.35,36.67,36.25,36.51,549200,34.9553320065573,35.2630543240841,34.8591687823302,35.1091931653207,571112.298297011,0.0,1.0
2014-06-16,36.23,36.57,35.97,36.57,484200,34.8399361374847,35.1668910998569,34.5899117544942,35.1668910998569,503518.890814663,0.0,1.0
2014-06-17,36.56,36.66,36.13,36.32,459600,35.1572747774342,35.2534380016613,34.7437729132576,34.9264830392891,477937.385829036,0.0,1.0
2014-06-18,37.42,37.49,36.39,36.7,887600,35.9842785057874,36.0515927627464,34.9937972962481,35.2919032913522,923013.976635884,0.0,1.0
2014-06-19,36.74,37.31,36.595,37.29,382400,35.330368581043,35.8784989591376,35.1909319059137,35.8592663142922,397657.215711539,0.0,1.0
2014-06-20,36.17,36.62,36.12,36.6,388400,34.7822382029485,35.2149727119705,34.7341565908349,35.1957400671251,403896.607171447,0.0,1.0
2014-06-23,36.4801,36.72,36.16,36.42,920600,35.0804403612768,35.3111359361976,34.7726218805257,35.0226462635163,957330.629665382,0.0,1.0
2014-06-24,36.09,36.53,36.08,36.44,674800,34.7734892728083,35.1974387125433,34.7638540582688,35.1107217816884,700347.664536606,0.070902,1.0
2014-06-25,36.13,36.572,36.03,36.46,625000,34.812030130966,35.2379066136089,34.7156779855717,35.1299922107672,648662.255980111,0.0,1.0
2014-06-26,36.05,36.16,35.7,35.92,391600,34.7349484146506,34.8409357745843,34.3977159057705,34.6096906256379,406425.823106898,0.0,1.0
2014-06-27,35.86,35.99,35.58,35.74,516200,34.5518793384014,34.677137127414,34.2820933312973,34.4362567639282,535743.130459092,0.0,1.0
2014-06-30,36.43,36.44,35.47,35.5,620600,35.101086567149,35.1107217816884,34.1761059713635,34.2050116149818,644095.67369801,0.0,1.0
2014-07-01,36.87,37.08,36.42,36.42,501900,35.5250360068839,35.727375512212,35.0914513526095,35.0914513526095,520901.738042269,0.0,1.0
2014-07-02,36.98,37.2825,36.61,36.72,599000,35.6310233668177,35.9224886066355,35.2745204288587,35.3805077887925,621677.906131338,0.0,1.0
2014-07-03,37.3,37.45,36.7,36.7,395800,35.9393502320795,36.083878450171,35.3612373597136,35.3612373597136,410784.833467084,0.0,1.0
2014-07-07,37.95,38.09,37.03,37.66,998100,36.5656391771425,36.7005321806946,35.6791994395148,36.286217955499,1035887.67631,0.0,1.0
2014-07-08,37.1,38.11,37.03,38.11,675900,35.7466459412909,36.7198026097734,35.6791994395148,36.7198026097734,701489.31010713,0.0,1.0
2014-07-09,37.38,37.55,37.12,37.21,659600,36.0164319483949,36.1802305955653,35.7659163703697,35.8526333012246,684572.198471171,0.0,1.0
2014-07-10,38.15,38.2,37.15,37.27,728000,36.7583434679312,36.8065195406283,35.794822013988,35.9104445884612,755561.795765632,0.0,1.0
2014-07-11,38.28,38.31,37.91,38.27,778300,36.8836012569438,36.9125069005621,36.5270983189848,36.8739660424044,807766.134126912,0.0,1.0
2014-07-14,39.6,40.37,39.26,39.55,1463700,38.1554495761487,38.897361095685,37.8278522818081,38.1072735034516,1519115.11052494,0.0,1.0
2014-07-15,39.03,39.69,38.6275,39.54,871200,37.6062423474011,38.2421665070036,37.218424962189,38.0976382889122,904183.291855797,0.0,1.0
2014-07-16,38.24,39.62,38.12,39.53,1262900,36.8450603987861,38.1747200052276,36.7294378243129,38.0880030743727,1310712.90092365,0.0,1.0
2014-07-17,38.43,39.25,38.37,39.15,1214500,37.0281294750353,37.8182170672686,36.9703181877987,37.7218649218743,1260480.49582055,0.0,1.0
2014-07-18,38.43,39.25,38.37,39.15,814900,37.0281294750353,37.8182170672686,36.9703181877987,37.7218649218743,845751.795837106,0.0,1.0
2014-07-21,39.1,39.11,38.09,38.55,849700,37.6736888491772,37.6833240637166,36.7005321806946,37.1437520495084,881869.310250079,0.0,1.0
2014-07-22,39.41,39.71,39.15,39.15,692500,37.9723804998995,38.2614369360825,37.7218649218743,37.7218649218743,718717.779625963,0.0,1.0
2014-07-23,39.31,39.32,38.75,39.23,600200,37.8760283545052,37.8856635690447,37.3364563402971,37.7989466381898,622923.33766282,0.0,1.0
2014-07-24,39.5,39.75,39.22,39.23,821000,38.0590974307544,38.2999777942402,37.7893114236503,37.7989466381898,852082.739455474,0.0,1.0
2014-07-25,39.1,39.46,39.0,39.37,523700,37.6736888491772,38.0205565725967,37.5773367037828,37.9338396417418,543527.077530854,0.0,1.0
2014-07-28,39.06,39.14,38.2,39.02,954900,37.6351479910194,37.7122297073349,36.8065195406283,37.5966071328617,991052.141176653,0.0,1.0
2014-07-29,38.36,39.27,38.09,39.1,859500,36.9606829732592,37.8374874963475,36.7005321806946,37.6736888491772,892040.334423849,0.0,1.0
2014-07-30,38.59,38.77,38.14,38.48,832800,37.1822929076662,37.3557267693759,36.7487082533917,37.0763055477324,864329.482848377,0.0,1.0
2014-07-31,38.04,38.43,37.39,37.86,1198700,36.6523561079974,37.0281294750353,36.0260671629344,36.4789222462877,1244082.31398937,0.0,1.0
2014-08-01,38.46,38.61,37.67,37.81,1161800,37.0570351186536,37.201563336745,36.2958531700385,36.4307461735905,1205785.29439631,0.0,1.0
2014-08-04,38.32,38.59,37.72,38.55,865700,36.9221421151015,37.1822929076662,36.3440292427356,37.1437520495084,898475.064003171,0.0,1.0
2014-08-05,37.12,38.24,36.97,38.24,1387500,35.7659163703697,36.8450603987861,35.6213881522783,36.8450603987861,1440030.20827585,0.0,1.0
2014-08-06,37.17,37.3,36.76,37.16,896900,35.8140924430669,35.9393502320795,35.4190486469502,35.8044572285274,930856.283821698,0.0,1.0
2014-08-07,37.36,37.73,37.22,37.42,921100,35.9971615193161,36.353664457275,35.862268515764,36.0549728065527,955972.486373248,0.0,1.0
2014-08-08,38.22,38.26,37.22,37.25,616900,36.8257899697072,36.8643308278649,35.862268515764,35.8911741593823,640255.593142608,0.0,1.0
2014-08-11,38.54,38.94,38.25,38.34,576200,37.134116834969,37.5195254165463,36.8546956133255,36.9414125441804,598014.707033184,0.0,1.0
2014-08-12,38.82,39.04,38.03,38.23,796400,37.4039028420731,37.6158775619406,36.642720893458,36.8354251842466,826551.393060096,0.0,1.0
2014-08-13,39.05,39.08,38.12,39.0,1069000,37.62551277648,37.6544184200983,36.7294378243129,37.5773367037828,1109471.92262838,0.0,1.0
2014-08-14,38.76,39.3,38.74,38.91,460500,37.3460915548365,37.8663931399658,37.3268211257576,37.490619772928,477934.350206145,0.0,1.0
2014-08-15,38.6,39.12,38.27,39.09,766200,37.1919281222056,37.692959278256,36.8739660424044,37.6640536346377,795208.032851137,0.0,1.0
2014-08-18,39.36,39.395,38.8,38.99,456400,37.9242044272024,37.9579276780904,37.3846324129942,37.5677014892434,473679.125806916,0.0,1.0
2014-08-19,39.49,39.78,39.325,39.43,635000,38.049462216215,38.3288834378585,37.8904811763144,37.9916509289784,659040.852075792,0.0,1.0
2014-08-20,39.6,39.9,39.44,39.65,695100,38.1554495761487,38.4445060123317,38.0012861435178,38.2036256488459,721416.214610841,0.0,1.0
2014-08-21,39.9,40.11,39.67,39.83,664100,38.4445060123317,38.6468455176597,38.2228960779248,38.3770595105557,689242.566714226,0.0,1.0
2014-08-22,39.31,39.91,39.21,39.88,518500,37.8760283545052,38.4541412268711,37.7796762091109,38.4252355832528,538130.2075611,0.0,1.0
2014-08-25,39.44,39.65,39.39,39.58,370500,38.0012861435178,38.2036256488459,37.9531100708207,38.1361791470699,384526.98534501,0.0,1.0
2014-08-26,39.41,39.82,39.39,39.78,679700,37.9723804998995,38.3674242960162,37.9531100708207,38.3288834378585,705433.176623491,0.0,1.0
2014-08-27,38.85,39.6,38.73,39.58,1054200,37.4328084856914,38.1554495761487,37.3171859112182,38.1361791470699,1094111.60040677,0.0,1.0
2014-08-28,38.41,39.14,38.34,39.11,1483200,37.0088590459564,37.7122297073349,36.9414125441804,37.6833240637166,1539353.37291152,0.0,1.0
2014-08-29,38.75,38.8,38.05,38.61,1219400,37.3364563402971,37.3846324129942,36.6619913225369,37.201563336745,1265566.00790743,0.0,1.0
2014-09-02,38.79,38.97,38.28,38.32,783600,37.3749971984548,37.5484310601646,36.8836012569438,36.9221421151015,813266.790057623,0.0,1.0
2014-09-03,38.77,39.05,38.6,38.91,650000,37.3557267693759,37.62551277648,37.1919281222056,37.490619772928,674608.746219316,0.0,1.0
2014-09-04,39.09,39.44,38.81,38.99,760300,37.6640536346377,38.0012861435178,37.3942676275337,37.5677014892434,789084.661154686,0.0,1.0
2014-09-05,39.29,39.71,39.23,39.34,728500,37.8567579254264,38.2614369360825,37.7989466381898,37.9049339981235,756080.725570416,0.0,1.0
2014-09-08,39.04,39.35,38.93,39.3,553200,37.6158775619406,37.914569212663,37.5098902020068,37.8663931399658,574143.936013115,0.0,1.0
2014-09-09,38.36,38.61,38.07,38.46,772000,36.9606829732592,37.201563336745,36.6812617516157,37.0570351186536,801227.618586633,0.0,1.0
2014-09-10,39.53,39.67,38.05,38.24,1079700,38.0880030743727,38.2228960779248,36.6619913225369,36.8450603987861,1120577.02045076,0.0,1.0
2014-09-11,39.97,40.04,39.51,39.53,1395500,38.5119525141077,38.5793990158837,38.0687326452939,38.0880030743727,1448333.08515239,0.0,1.0
2014-09-12,39.45,40.0,38.63,38.84,1196000,38.0109213580573,38.540858157726,37.2208337658239,37.4231732711519,1241280.09304354,0.0,1.0
2014-09-15,39.97,40.17,39.61,39.62,699100,38.5119525141077,38.7046568048963,38.1650847906882,38.1747200052276,725567.653049113,0.0,1.0
2014-09-16,39.89,40.52,39.78,40.17,1108600,38.4348707977923,39.0418893137764,38.3288834378585,38.7046568048963,1150571.16316728,0.0,1.0
2014-09-17,39.95,40.3,39.67,40.1,1379200,38.4926820850288,38.8299145939089,38.2228960779248,38.6372103031203,1431415.97351643,0.0,1.0
2014-09-18,39.97,40.25,39.81,40.1,893400,38.5119525141077,38.7817385212118,38.3577890814768,38.6372103031203,927223.77518821,0.0,1.0
2014-09-19,39.73,40.17,39.495,40.14,864300,38.2807073651613,38.7046568048963,38.0542798234847,38.675751161278,897022.060549777,0.0,1.0
2014-09-22,38.74,39.21,38.6,39.07,724684,37.3268211257576,37.7796762091109,37.1919281222056,37.6447832055589,752120.253300306,0.0,1.0
2014-09-23,38.51,39.11,38.23,38.84,1070164,37.1681098718641,37.7472027288654,36.8978665385969,37.4866109432148,1108800.41471243,0.06528,1.0
2014-09-24,38.25,38.61,37.69,38.04,3091871,36.9171696338302,37.264625348031,36.3766829672957,36.7144871338798,3203497.63871456,0.0,1.0
2014-09-25,37.78,38.2,37.76,38.12,1031489,36.4635468958459,36.8689118957468,36.4442438006125,36.7916995148133,1068729.12093035,0.0,1.0
2014-09-26,38.92,39.02,37.83,38.04,711858,37.5638233241483,37.6603388003152,36.5118046339294,36.7144871338798,737558.398167346,0.0,1.0
2014-09-29,38.69,39.03,37.86,38.04,948707,37.3418377289645,37.6699903479319,36.5407592767794,36.7144871338798,982958.420429563,0.0,1.0
2014-09-30,39.22,39.3,38.6,38.66,1381426,37.8533697526489,37.9305821335824,37.2549738004143,37.3128830861144,1431299.98924887,0.0,1.0
2014-10-01,39.21,39.3897,38.83,38.95,1613286,37.8437182050322,38.0171565157041,37.4769593955981,37.5927779669984,1671530.89232095,0.0,1.0
2014-10-02,37.95,39.11,37.92,39.02,2009514,36.6276232053296,37.7472027288654,36.5986685624795,37.6603388003152,2082064.0168894,0.0,1.0
2014-10-03,38.13,38.2,37.33,37.84,1523968,36.80135106243,36.8689118957468,36.029227253095,36.521456181546,1578988.22087873,0.0,1.0
2014-10-06,38.43,39.45,38.09,38.23,1299911,37.0908974909306,38.0753553478328,36.7627448719632,36.8978665385969,1346842.03158511,0.0,1.0
2014-10-07,37.59,38.78,37.52,38.75,1081201,36.2801674911289,37.4287016575147,36.212606657812,37.3997470146646,1120235.88645057,0.0,1.0
2014-10-08,38.38,38.43,36.86,37.9,1207090,37.0426397528472,37.0908974909306,35.5756045151106,36.5793654672462,1250669.89040486,0.0,1.0
2014-10-09,37.72,38.55,37.55,38.43,578956,36.4056376101458,37.2067160623309,36.2415613006621,37.0908974909306,599858.202014129,0.0,1.0
2014-10-10,36.4,37.73,36.2898,37.7,2000106,35.131633324743,36.4152891577625,35.0252732700071,36.3863345149124,2072316.35737029,0.0,1.0
2014-10-13,35.19,36.61,35.15,36.5,1210374,33.9637960631238,35.3343158246935,33.9251898726571,35.2281488009099,1254072.45352781,0.0,1.0
2014-10-14,36.29,36.56,34.92,35.46,1327662,35.0254663009595,35.28605808661,33.7032042774732,34.2243878487744,1375594.93329801,0.0,1.0
2014-10-15,34.89,35.27,33.43,35.11,1399763,33.6742496346232,34.0410084440573,32.2651236825868,33.8865836821903,1450299.01482307,0.0,1.0
2014-10-16,35.1,35.76,34.06,34.07,830741,33.8769321345736,34.513934277275,32.8731711824381,32.8828227300548,860733.462645555,0.0,1.0
2014-10-17,36.38,36.66,35.35,35.65,1166610,35.1123302295096,35.3825735627769,34.1182208249908,34.4077672534914,1208728.43022907,0.0,1.0
2014-10-20,35.73,36.29,35.43,35.68,851228,34.4849796344249,35.0254663009595,34.1954332059243,34.4367218963415,881960.110239955,0.0,1.0
2014-10-21,36.31,36.84,35.58,35.62,692753,35.0447693961928,35.5563014198773,34.3402064201746,34.3788126106414,717763.645285469,0.0,1.0
2014-10-22,35.53,36.46,35.502,36.22,731732,34.2919486820912,35.1895426104431,34.2649243487645,34.9579054676426,758149.91446017,0.0,1.0
2014-10-23,35.97,36.46,35.5,35.87,1175076,34.7166167772254,35.1895426104431,34.2629940392411,34.6201013010586,1217500.08047236,0.0,1.0
2014-10-24,36.89,37.005,36.15,36.44,991040,35.6045591579607,35.7155519555526,34.8903446343258,35.1702395152098,1026819.77995579,0.0,1.0
2014-10-27,37.27,37.33,35.22,35.67,1963992,35.9713179673948,36.029227253095,33.9927507059739,34.4270703487248,2034898.52405042,0.0,1.0
2014-10-28,37.76,37.88,36.98,36.99,1258611,36.4442438006125,36.5600623720128,35.6914230865109,35.7010746341276,1304050.96673185,0.0,1.0
2014-10-29,37.8,38.06,37.36,37.76,645143,36.4828499910793,36.7337902291132,36.058181895945,36.4442438006125,668434.768828721,0.0,1.0
2014-10-30,37.95,38.35,37.48,37.6,602837,36.6276232053296,37.0136851099971,36.1740004673453,36.2898190387455,624601.384090659,0.0,1.0
2014-10-31,38.64,38.72,37.83,37.83,756273,37.293579990881,37.3707923718146,36.5118046339294,36.5118046339294,783576.924691741,0.0,1.0
2014-11-03,38.17,38.25,37.25,37.51,1260798,36.8399572528967,36.9171696338302,35.9520148721615,36.2029551101953,1306316.92457287,0.0,1.0
2014-11-04,38.42,38.46,37.482,38.26,702059,37.0812459433139,37.1198521337807,36.1759307768686,36.9268211814469,727405.622271533,0.0,1.0
2014-11-05,38.33,38.76,38.1,38.71,695577,36.9943820147637,37.4093985622813,36.7723964195799,37.3611408241979,720689.600906428,0.0,1.0
2014-11-06,37.37,38.73,37.23,38.41,1046626,36.0678334435617,37.3804439194312,35.9327117769281,37.0715943956972,1084412.61605587,0.0,1.0
2014-11-07,37.56,38.01,37.42,37.84,786268,36.2512128482788,36.6855324910297,36.1160911816452,36.521456181546,814654.842131777,0.0,1.0
2014-11-10,35.73,37.5,35.71,37.4,2436810,34.4849796344249,36.1933035625787,34.4656765391916,36.0967880864118,2524786.79770147,0.0,1.0
2014-11-11,37.8,37.83,36.49,36.75,1662627,36.4828499910793,36.5118046339294,35.2184972532932,35.4694374913271,1722653.26352978,0.0,1.0
2014-11-12,37.58,38.23,37.34,37.72,966281,36.2705159435122,36.8978665385969,36.0388788007117,36.4056376101458,1001166.8992124,0.0,1.0
2014-11-13,37.26,37.77,36.84,37.34,646075,35.9616664197782,36.4538953482292,35.5563014198773,36.0388788007117,669400.417071898,0.0,1.0
2014-11-14,36.76,37.07,36.44,36.88,904532,35.4790890389438,35.7782870150611,35.1702395152098,35.594907610344,937188.558688819,0.0,1.0
2014-11-17,36.92,37.05,36.52,36.97,1049519,35.6335138008108,35.7589839198277,35.2474518961433,35.6817715388942,1087410.06280212,0.0,1.0
2014-11-18,38.08,38.22,37.2,37.37,730980,36.7530933243465,36.8882149909802,35.903757134078,36.0678334435617,757370.764804732,0.0,1.0
2014-11-19,38.13,38.17,37.61,37.84,2082104,36.80135106243,36.8399572528967,36.2994705863622,36.521456181546,2157274.75291115,0.0,1.0
2014-11-20,37.67,38.71,37.635,38.12,1034255,36.3573798720624,37.3611408241979,36.3235994554039,36.7916995148133,1071594.98256193,0.0,1.0
2014-11-21,37.98,38.2,37.13,37.81,1185155,36.6565778481797,36.8689118957468,35.8361963007612,36.492501538696,1227942.96528243,0.0,1.0
2014-11-24,36.61,37.51,36.44,37.48,1052045,35.3343158246935,36.2029551101953,35.1702395152098,36.1740004673453,1090027.25965005,0.0,1.0
2014-11-25,36.57,37.13,36.445,37.07,763752,35.2957096342267,35.8361963007612,35.1750652890181,35.7782870150611,791325.941012262,0.0,1.0
2014-11-26,37.13,37.15,36.51,36.67,847823,35.8361963007612,35.8554993959946,35.2378003485266,35.3922251103936,878432.178621907,0.0,1.0
2014-11-28,36.93,37.09,36.63,37.03,591564,35.6431653484275,35.7975901102945,35.3536189199268,35.7396808245943,612921.391981922,0.0,1.0
2014-12-01,35.34,35.97,34.8,35.91,945308,34.1085692773741,34.7166167772254,33.587385706073,34.6587074915253,979436.705431108,0.0,1.0
2014-12-02,35.34,35.44,35.0,35.37,607403,34.1085692773741,34.205084753541,33.7804166584068,34.1375239202242,629332.231599618,0.0,1.0
2014-12-03,35.7,36.09,35.51,35.55,416657,34.4560249915749,34.8324353486257,34.2726455868578,34.3112517773246,431699.678173472,0.0,1.0
2014-12-04,35.62,35.86,35.13,35.13,411119,34.3788126106414,34.6104497534419,33.9058867774237,33.9058867774237,425961.738290728,0.0,1.0
2014-12-05,35.94,35.97,35.22,35.26,403189,34.6876621343754,34.7166167772254,33.9927507059739,34.0313568964406,417745.439397596,0.0,1.0
2014-12-08,35.29,36.19,34.61,35.67,984817,34.0603115392907,34.9289508247926,33.4040063013559,34.4270703487248,1020372.10933637,0.0,1.0
2014-12-09,36.19,36.2,35.17,35.31,1182803,34.9289508247926,34.9386023724093,33.9444929678904,34.0796146345241,1225506.05040265,0.0,1.0
2014-12-10,36.15,36.47,35.93,36.15,1135990,34.8903446343258,35.1991941580598,34.6780105867587,34.8903446343258,1177002.94824828,0.0,1.0
2014-12-11,36.22,36.5,35.82,36.0,1059507,34.9579054676426,35.2281488009099,34.5718435629751,34.7455714200755,1097758.66221506,0.0,1.0
2014-12-12,35.23,35.72,35.12,35.34,1147550,34.0024022535906,34.4753280868083,33.896235229807,34.1085692773741,1188980.30199413,0.0,1.0
2014-12-15,34.33,35.5,33.94,35.4,897767,33.1337629680887,34.2629940392411,32.7573526110379,34.1664785630743,930179.320099659,0.0,1.0
2014-12-16,34.63,34.84,33.95,34.36,772085,33.5711643499936,33.7747434580935,32.9119558094798,33.3094197824366,796436.586805637,0.153193,1.0
2014-12-17,35.56,36.0,34.19,34.25,967361,34.4727289715788,34.8992756742642,33.1446176473082,33.2027831067653,997871.598397699,0.0,1.0
2014-12-18,36.32,36.67,35.51,35.56,1074479,35.2094914580355,35.5487899715353,34.4242577553645,34.4727289715788,1108368.10371181,0.0,1.0
2014-12-19,36.33,37.01,36.31,36.41,788200,35.2191857012783,35.8783942417922,35.1997972147926,35.2967396472211,813059.854446341,0.0,1.0
2014-12-22,36.79,37.01,36.5,36.65,595164,35.6651208904495,35.8783942417922,35.3839878364068,35.5294014850496,613935.492529436,0.0,1.0
2014-12-23,37.35,37.365,36.71,37.0,802510,36.2079985120492,36.2225398769134,35.5875669445067,35.8686999985494,827821.192326481,0.0,1.0
2014-12-24,37.67,37.75,36.96,37.41,301634,36.5182142958204,36.5957682417632,35.829923025578,36.2661639715063,311147.546480674,0.0,1.0
2014-12-26,36.95,38.05,36.67,38.04,507142,35.8202287823351,36.8865955390487,35.5487899715353,36.8769012958059,523137.275696049,0.0,1.0
2014-12-29,36.81,36.96,36.36,36.46,634984,35.6845093769352,35.829923025578,35.2482684310069,35.3452108634354,655011.41666551,0.0,1.0
2014-12-30,37.03,37.172,36.67,37.08,306160,35.8977827282779,36.0354409823264,35.5487899715353,35.9462539444922,315816.296672535,0.0,1.0
2014-12-31,36.86,37.27,36.64,36.93,263867,35.7329805931494,36.1304445661063,35.5197072418067,35.8008402958494,272189.374033485,0.0,1.0
2015-01-02,37.04,37.77,36.51,37.43,646967,35.9074769715208,36.6151567282489,35.3936820796497,36.285552457992,667372.360887573,0.0,1.0
2015-01-05,35.8,36.31,35.68,36.24,424775,34.7053908094072,35.1997972147926,34.589059890493,35.1319375120927,438172.417752404,0.0,1.0
2015-01-06,35.14,35.97,34.94,35.75,776415,34.065570755379,34.8701929445357,33.871685890522,34.656919593193,800903.155150922,0.0,1.0
2015-01-07,35.17,35.93,34.63,35.88,1617382,34.0946534851076,34.8314159715643,33.5711643499936,34.78294475535,1668394.28254774,0.0,1.0
2015-01-08,34.68,35.4,33.87,35.3,2102404,33.6196355662079,34.3176210796932,32.8344018635369,34.2206786472647,2168713.8927016,0.0,1.0
2015-01-09,34.47,34.92,34.38,34.76,1460981,33.416056458108,33.8522974040363,33.3288082689224,33.6971895121507,1507060.38976005,0.0,1.0
2015-01-12,34.19,34.59,34.14,34.46,915187,33.1446176473082,33.5323873770222,33.0961464310939,33.4063622148652,944052.028687113,0.0,1.0
2015-01-13,34.7,34.8,34.28,34.45,929405,33.6390240526936,33.7359664851221,33.2318658364938,33.3966679716223,958718.464884168,0.0,1.0
2015-01-14,32.55,33.88,32.32,33.61,2788862,31.5547617554806,32.8440961067798,31.331794160895,32.5823515392228,2876822.80105421,0.0,1.0
2015-01-15,32.26,33.4,32.225,33.27,1754780,31.2736287014379,32.3787724311229,31.2396988500879,32.2527472689659,1810125.82007783,0.0,1.0
2015-01-16,32.72,33.19,32.41,32.85,804186,31.7195638906091,32.1751933230231,31.4190423500807,31.8455890527661,829550.053422715,0.0,1.0
2015-01-20,32.59,32.65,32.08,32.38,717548,31.593538728452,31.6517041879091,31.0991323230666,31.3899596203521,740179.487995766,0.0,1.0
2015-01-21,33.86,34.0,32.9,32.9,1146080,32.8247076202941,32.960427025694,31.8940602689804,31.8940602689804,1182227.40165423,0.0,1.0
2015-01-22,35.17,35.27,34.26,34.46,1371791,34.0946534851076,34.1915959175361,33.2124773500081,33.4063622148652,1415057.33416747,0.0,1.0
2015-01-23,35.2,35.81,34.83,34.85,1378806,34.1237362148361,34.7150850526501,33.7650492148507,33.7844377013364,1422293.58750285,0.0,1.0
2015-01-26,35.58,35.62,35.16,35.23,810461,34.4921174580645,34.5308944310359,34.0849592418647,34.1528189445647,836022.96713326,0.0,1.0
2015-01-27,35.51,35.83,35.12,35.36,708940,34.4242577553645,34.7344735391358,34.0461822688933,34.2788441067218,731299.991386944,0.0,1.0
2015-01-28,34.94,35.9,34.87,35.21,740730,33.871685890522,34.8023332418357,33.8038261878221,34.133430458079,764092.649053588,0.0,1.0
2015-01-29,35.42,35.59,34.99,35.21,912770,34.3370095661789,34.5018117013073,33.9201571067363,34.133430458079,941558.796426016,0.0,1.0
2015-01-30,35.26,35.53,34.69,34.85,1112593,34.1819016742933,34.4436462418502,33.6293298094507,33.7844377013364,1147684.22055064,0.0,1.0
2015-02-02,35.59,35.7168,34.94,35.21,1169416,34.5018117013073,34.6247347056267,33.871685890522,34.133430458079,1206299.41987722,0.0,1.0
2015-02-03,36.32,36.39,35.36,35.48,1176293,35.2094914580355,35.2773511607354,34.2788441067218,34.395175025636,1213393.32068796,0.0,1.0
2015-02-04,35.82,36.35,35.3,35.44,1010168,34.7247792958929,35.238574187764,34.2206786472647,34.3563980526646,1042028.732614,0.0,1.0
2015-02-05,35.66,35.88,35.11,35.64,1273027,34.5696714040073,34.78294475535,34.0364880256505,34.5502829175216,1313178.31429366,0.0,1.0
2015-02-06,35.51,35.63,35.1701,35.48,1787496,34.4242577553645,34.5405886742788,34.09475042754,34.395175025636,1843873.68381555,0.0,1.0
2015-02-09,35.45,35.52,34.91,34.98,1338773,34.3660922959074,34.4339519986074,33.8426031607935,33.9104628634934,1380997.94533962,0.0,1.0
2015-02-10,35.59,35.66,35.275,35.37,951375,34.5018117013073,34.5696714040073,34.1964430391575,34.2885383499646,981381.399421325,0.0,1.0
2015-02-11,36.0,36.15,35.38,35.52,887755,34.8992756742642,35.044689322907,34.2982325932075,34.4339519986074,915754.822486694,0.0,1.0
2015-02-12,36.52,36.97,36.07,36.13,1348301,35.4033763228925,35.8396172688208,34.9671353769642,35.0253008364213,1390826.45877931,0.0,1.0
2015-02-13,36.16,36.32,35.93,36.09,846675,35.0543835661499,35.2094914580355,34.8314159715643,34.9865238634499,873379.157908341,0.0,1.0
2015-02-17,36.39,36.445,35.87,36.27,452668,35.2773511607354,35.3306694985711,34.7732505121072,35.1610202418212,466945.163908293,0.0,1.0
2015-02-18,36.44,36.87,36.23,36.41,559454,35.3258223769497,35.7426748363923,35.1222432688498,35.2967396472211,577099.197931265,0.0,1.0
2015-02-19,36.39,36.57,35.99,36.03,744458,35.2773511607354,35.4518475391068,34.8895814310214,34.9283584039928,767938.230298674,0.0,1.0
2015-02-20,36.79,36.93,36.07,36.37,577443,35.6651208904495,35.8008402958494,34.9671353769642,35.2579626742497,595655.571594847,0.0,1.0
2015-02-23,36.48,36.71,36.2,36.66,365585,35.3645993499211,35.5875669445067,35.0931605391213,35.5390957282924,377115.563166411,0.0,1.0
2015-02-24,36.17,36.56,35.98,36.15,1013027,35.0640778093927,35.4421532958639,34.8798871877785,35.044689322907,1044977.90556992,0.0,1.0
2015-02-25,35.82,36.11,35.58,35.98,1060566,34.7247792958929,35.0059123499356,34.4921174580645,34.8798871877785,1094016.28722499,0.0,1.0
2015-02-26,36.01,36.15,35.71,35.71,603459,34.9089699175071,35.044689322907,34.6181426202216,34.6181426202216,622492.117107757,0.0,1.0
2015-02-27,34.99,35.64,34.75,35.38,1588136,33.9201571067363,34.5502829175216,33.6874952689078,34.2982325932075,1638225.86272646,0.0,1.0
2015-03-02,35.39,35.41,34.85,35.11,919411,34.3079268364503,34.327315322936,33.7844377013364,34.0364880256505,948409.253788842,0.0,1.0
2015-03-03,35.15,35.41,34.8,34.8,1257517,34.0752649986219,34.327315322936,33.7359664851221,33.7359664851221,1297179.12837325,0.0,1.0
2015-03-04,34.9,35.09,34.24,34.87,2115672,33.8329089175506,34.0170995391648,33.1930888635224,33.8038261878221,2182400.36586678,0.0,1.0
2015-03-05,33.33,33.36,30.63,30.95,6669938,32.310912728423,32.3399954581515,29.6934670528532,30.0036828366244,6880308.06831529,0.0,1.0
2015-03-06,33.06,33.1784,32.2,32.28,2998641,32.049168160866,32.1639480008614,31.2154632419808,31.2930171879236,3093218.23775289,0.0,1.0
2015-03-09,32.75,33.03,32.58,32.96,2558002,31.7486466203376,32.0200854311374,31.5838444852091,31.9522257284375,2638681.46890821,0.0,1.0
2015-03-10,32.23,32.52,32.05,32.38,2299743,31.2445459717093,31.525679025752,31.070049593338,31.3899596203521,2372276.97138289,0.0,1.0
2015-03-11,32.1,32.47,31.915,32.0,1717295,31.1185208095523,31.4772078095378,30.9391773095595,31.0215783771238,1771458.54192011,0.0,1.0
2015-03-12,31.73,32.48,31.27,32.47,1234551,30.7598338095668,31.4869020527806,30.3138986203956,31.4772078095378,1273488.77996268,0.0,1.0
2015-03-13,30.71,31.36,30.33,30.92,1420982,29.771020998796,30.4011468095813,29.4026397555676,29.9746001068958,1465799.81995797,0.0,1.0
2015-03-16,30.87,31.29,30.68,31.0,1208127,29.9261288906816,30.3332871068813,29.7419382690674,30.0521540528387,1246231.36611608,0.0,1.0
2015-03-17,30.91,31.12,30.5,30.5,930125,30.0025234051326,30.2063580837181,29.6045604612275,29.6045604612275,958258.189212233,0.038804,1.0
2015-03-18,31.6,31.72,30.64,30.66,847008,30.6722659204849,30.7887428796766,29.7404502469512,29.7598630734831,872627.176270153,0.0,1.0
2015-03-19,31.11,31.29,30.88,30.89,998791,30.1966516704521,30.3713671092396,29.9734041653346,29.9831105786006,1029001.10744414,0.0,1.0
2015-03-20,31.88,32.1,31.46,31.52,856626,30.9440454919323,31.1575865837837,30.5363761347612,30.5946146143571,882536.088796794,0.0,1.0
2015-03-23,31.69,32.151,31.59,31.92,954401,30.7596236398787,31.2070892914402,30.6625595072189,30.9828711449962,983268.457510921,0.0,1.0
2015-03-24,30.84,31.78,30.8301,31.42,1151542,29.9345785122707,30.8469813592725,29.9249691631374,30.4975504816973,1186372.31740017,0.0,1.0
2015-03-25,30.39,31.08,30.35,31.08,817077,29.4977899153018,30.1675324306541,29.4589642622379,30.1675324306541,841790.863020524,0.0,1.0
2015-03-26,30.33,30.42,30.01,30.27,980711,29.4395514357059,29.5269091550997,29.1289462111947,29.3813129561101,1010374.24754793,0.0,1.0
2015-03-27,30.2,30.66,30.09,30.13,745408,29.3133680632482,29.7598630734831,29.2065975173225,29.2454231703864,767954.114021572,0.0,1.0
2015-03-30,30.85,31.235,30.45,30.49,1149167,29.9442849255367,30.3179818362768,29.5560283948976,29.5948540479616,1183925.48154544,0.0,1.0
2015-03-31,30.75,31.2,30.65,31.16,776668,29.8472207928769,30.2840093898459,29.7501566602172,30.245183736782,800159.625103173,0.0,1.0
2015-04-01,30.62,31.24,30.55,31.09,929345,29.7210374204192,30.3228350429098,29.6530925275574,30.1772388439201,957454.596805209,0.0,1.0
2015-04-02,31.29,31.5,30.86,30.94,822219,30.3713671092396,30.5752017878252,29.9539913388027,30.0316426449305,847088.391426846,0.0,1.0
2015-04-06,31.34,31.74,31.3,31.52,1029337,30.4198991755695,30.8081557062086,30.3810735225056,30.5946146143571,1060471.02239931,0.0,1.0
2015-04-07,31.02,31.74,30.96,31.4,658908,30.1092939510583,30.8081557062086,30.0510554714624,30.4781376551654,678837.77657568,0.0,1.0
2015-04-08,31.52,31.72,31.17,31.41,570694,30.5946146143571,30.7887428796766,30.2548901500479,30.4878440684314,587955.596327684,0.0,1.0
2015-04-09,31.51,31.79,31.14,31.67,885131,30.5849082010911,30.8566877725385,30.22577091025,30.7402108133467,911903.270286913,0.0,1.0
2015-04-10,31.56,31.91,31.46,31.47,656517,30.633440267421,30.9731647317302,30.5363761347612,30.5460825480272,676374.456774142,0.0,1.0
2015-04-13,31.27,31.86,31.2,31.64,781845,30.3519542827077,30.9246326654003,30.2840093898459,30.7110915735488,805493.212143141,0.0,1.0
2015-04-14,31.55,31.68,31.12,31.15,496348,30.623733854155,30.7499172266127,30.2063580837181,30.235477323516,511360.876977949,0.0,1.0
2015-04-15,31.7,31.93,31.62,31.77,671572,30.7693300531447,30.9925775582621,30.6916787470169,30.8372749460065,691884.820476429,0.0,1.0
2015-04-16,30.81,31.78,30.6,31.66,759312,29.9054592724728,30.8469813592725,29.7016245938873,30.7305044000808,782278.663800156,0.0,1.0
2015-04-17,30.5,30.59,29.95,30.53,930746,29.6045604612275,29.6919181806213,29.0707077315988,29.6336797010255,958897.97239783,0.0,1.0
2015-04-20,30.89,31.08,30.44,30.65,571999,29.9831105786006,30.1675324306541,29.5463219816317,29.7501566602172,589300.06823944,0.0,1.0
2015-04-21,31.06,31.1599,30.74,31.06,373470,30.1481196041222,30.2450866726493,29.837514379611,30.1481196041222,384766.225964352,0.0,1.0
2015-04-22,30.68,31.49,30.67,31.25,964433,29.7792759000151,30.5654953745592,29.7695694867491,30.3325414561757,993603.892161293,0.0,1.0
2015-04-23,30.98,31.24,30.35,30.39,1174758,30.0704682979944,30.3228350429098,29.4589642622379,29.4977899153018,1210290.52422264,0.0,1.0
2015-04-24,30.68,31.2,30.67,31.04,598817,29.7792759000151,30.2840093898459,29.7695694867491,30.1287067775902,616929.223587692,0.0,1.0
2015-04-27,30.9,31.21,30.79,31.21,715898,29.9928169918666,30.2937158031118,29.8860464459408,30.2937158031118,737551.5346224,0.0,1.0
2015-04-28,30.67,30.94,30.48,30.94,711065,29.7929842674706,30.0552635551204,29.6084173613468,30.0552635551204,731996.612162529,0.024123,1.0
2015-04-29,30.51,31.0455,30.45,30.83,839195,29.637559504419,30.1577467582576,29.5792752182746,29.9484090305223,863898.373487278,0.0,1.0
2015-04-30,31.18,31.75,30.51,30.62,1412869,30.2884006996979,30.8421014180695,29.637559504419,29.744414029017,1454459.60837541,0.0,1.0
2015-05-01,30.79,31.36,30.4,31.19,1122747,29.9095528397594,30.463253558131,29.5307049798209,30.2981147473886,1155797.29042442,0.0,1.0
2015-05-04,30.57,31.15,30.47,30.61,688268,29.6958437905633,30.2592585566257,29.598703313656,29.7346999813263,708528.537137785,0.0,1.0
2015-05-05,30.89,31.0,30.21,30.29,847939,30.0066933166667,30.1135478412647,29.346138073697,29.4238504552229,872899.770513922,0.0,1.0
2015-05-06,30.7,31.13,30.6,31.12,776276,29.8221264105428,30.2398304612442,29.7249859336355,30.2301164135535,799127.227613621,0.0,1.0
2015-05-07,30.74,30.78,30.31,30.58,615693,29.8609826013057,29.8998387920687,29.4432785506043,29.7055578382541,633817.147704055,0.0,1.0
2015-05-08,31.28,31.29,30.9,30.98,693767,30.3855411766052,30.3952552242959,30.0164073643574,30.0941197458833,714189.411137042,0.0,1.0
2015-05-11,30.93,31.74,30.915,31.32,668199,30.0455495074296,30.8323873703788,30.0309784358935,30.4243973673681,687868.76621742,0.0,1.0
2015-05-12,30.64,31.15,30.54,31.02,555420,29.7638421243984,30.2592585566257,29.6667016474911,30.1329759366462,571769.892101723,0.0,1.0
2015-05-13,30.37,30.74,30.26,30.71,533396,29.5015628367487,29.8609826013057,29.3947083121507,29.8318404582336,549097.571869019,0.0,1.0
2015-05-14,30.78,30.94,30.57,30.73,786613,29.8998387920687,30.0552635551204,29.6958437905633,29.851268553615,809768.517762795,0.0,1.0
2015-05-15,31.01,31.05,30.43,30.71,832219,30.1232618889555,30.1621180797184,29.5598471228931,29.8318404582336,856717.021056143,0.0,1.0
2015-05-18,30.47,31.05,30.38,31.05,605659,29.598703313656,30.1621180797184,29.5112768844395,30.1621180797184,623487.776962366,0.0,1.0
2015-05-19,31.37,31.39,30.28,30.37,670667,30.4729676058218,30.4923957012032,29.4141364075321,29.5015628367487,690409.41670481,0.0,1.0
2015-05-20,31.75,31.95,30.94,31.47,983052,30.8421014180695,31.0363823718842,30.0552635551204,30.5701080827291,1011990.09032873,0.0,1.0
2015-05-21,32.03,32.09,31.71,31.83,1011301,31.11409475341,31.1723790395544,30.8032452273066,30.9198137995954,1041070.65581427,0.0,1.0
2015-05-22,32.65,32.79,32.06,32.14,1639897,31.7163657102353,31.8523623779055,31.1432368964822,31.220949278008,1688170.62897976,0.0,1.0
2015-05-26,31.09,32.28,30.97,32.25,1777205,30.2009742704813,31.3569459456783,30.0844056981926,31.3278038026061,1829520.56298412,0.0,1.0
2015-05-27,30.4,30.79,30.0099,30.74,1216098,29.5307049798209,29.9095528397594,29.1517599794055,29.8609826013057,1251896.26272932,0.0,1.0
2015-05-28,30.92,31.02,30.24,30.34,753328,30.0358354597389,30.1329759366462,29.3752802167692,29.4724206936765,775503.707603627,0.0,1.0
2015-05-29,30.12,30.88,30.0,30.81,693072,29.2587116444805,29.996979268976,29.1421430721917,29.9289809351409,713473.952430097,0.0,1.0
2015-06-01,29.84,30.12,29.66,30.07,574640,28.98671830914,29.2587116444805,28.8118654507069,29.2101414060268,591555.671018929,0.0,1.0
2015-06-02,30.75,30.85,29.98,30.18,580659,29.8706966489965,29.9678371259038,29.1227149768102,29.3169959306248,597751.852252158,0.0,1.0
2015-06-03,30.62,30.76,30.26,30.74,556605,29.744414029017,29.8804106966872,29.3947083121507,29.8609826013057,572989.774932986,0.0,1.0
2015-06-04,30.03,30.55,30.03,30.43,604215,29.1712852152639,29.6764156951819,29.1712852152639,29.5598471228931,622001.269951104,0.0,1.0
2015-06-05,30.02,30.17,29.55,29.89,418428,29.1615711675732,29.3072818829341,28.7050109261088,29.0352885475937,430745.260185696,0.0,1.0
2015-06-08,30.13,30.46,30.01,30.22,439538,29.2684256921712,29.5889892659653,29.1518571198824,29.3558521213878,452476.675010995,0.0,1.0
2015-06-09,29.65,30.08,29.55,29.84,447600,28.8021514030161,29.2198554537175,28.7050109261088,28.98671830914,460775.996011543,0.0,1.0
2015-06-10,30.12,30.53,29.87,30.02,621803,29.2587116444805,29.6569875998004,29.0158604522122,29.1615711675732,640107.007703228,0.0,1.0
2015-06-11,30.23,30.49,29.79,30.32,791261,29.3655661690785,29.6181314090375,28.9381480706863,29.4529925982951,814553.340884917,0.0,1.0
2015-06-12,30.76,30.835,30.03,30.28,1030903,29.8804106966872,29.9532660543677,29.1712852152639,29.4141364075321,1061249.67966105,0.0,1.0
2015-06-15,31.05,31.61,30.66,31.36,1248596,30.1621180797184,30.7061047503993,29.7832702197799,30.463253558131,1285350.90597861,0.0,1.0
2015-06-16,31.25,31.38,30.97,31.11,658501,30.356399033533,30.4826816535125,30.0844056981926,30.2204023658628,677885.286303836,0.0,1.0
2015-06-17,31.61,31.73,31.07,31.17,1044173,30.7061047503993,30.8226733226881,30.1815461750999,30.2786866520072,1074910.30849723,0.0,1.0
2015-06-18,31.94,32.2,31.54,31.87,801757,31.0266683241934,31.2792335641524,30.6381064165642,30.9586699903583,825358.311515252,0.0,1.0
2015-06-19,31.54,32.04,31.46,31.69,1009789,30.6381064165642,31.1238088011007,30.5603940350384,30.7838171319252,1039514.1470878,0.0,1.0
2015-06-22,31.14,31.8575,31.05,31.79,842069,30.249544508935,30.9465274307449,30.1621180797184,30.8809576088325,866856.975391964,0.0,1.0
2015-06-23,30.99,31.02,30.66,31.0,829165,30.1406082639168,30.1697860066699,29.8196530936331,30.1503341781678,852531.678359062,0.037857,1.0
2015-06-24,30.19,30.91,30.135,30.76,907075,29.3625351238351,30.0628009499086,29.3090425954544,29.9169122361433,932637.258142281,0.0,1.0
2015-06-25,29.93,30.29,29.8,30.07,542919,29.1096613533085,29.4597942663453,28.9832244680452,29.2458241528228,558218.986912163,0.0,1.0
2015-06-26,30.6,30.61,29.98,30.15,557436,29.761297608127,29.771023522378,29.1582909245636,29.323631466831,573145.090130144,0.0,1.0
2015-06-29,29.91,30.36,29.88,30.0,817428,29.0902095248065,29.5278756661024,29.0610317820534,29.1777427530656,840463.918252326,0.0,1.0
2015-06-30,30.29,30.44,30.03,30.21,840482,29.4597942663453,29.6056829801106,29.2069204958187,29.3819869523371,864167.602456182,0.0,1.0
2015-07-01,30.03,30.58,29.71,30.32,914069,29.2069204958187,29.7418457796249,28.895691239786,29.4889720090983,939828.355883316,0.0,1.0
2015-07-02,30.31,30.5775,30.19,30.24,503654,29.4792460948473,29.7394143010622,29.3625351238351,29.4111646950902,517847.460918219,0.0,1.0
2015-07-06,29.69,30.13,29.54,29.73,594462,28.876239411284,29.3041796383289,28.7303506975186,28.9151430682881,611214.518920461,0.0,1.0
2015-07-07,29.36,29.5,28.81,29.48,1040781,28.5552842410002,28.6914470405146,28.020358957194,28.6719952120125,1070111.22362162,0.0,1.0
2015-07-08,29.64,30.0,29.4736,29.63,1021857,28.8276098400289,29.1777427530656,28.6657706268919,28.8178839257778,1050653.92684563,0.0,1.0
2015-07-09,29.76,30.15,29.66,29.93,891431,28.9443208110411,29.323631466831,28.8470616685309,29.1096613533085,916552.394965172,0.0,1.0
2015-07-10,29.75,30.14,29.6,30.08,1219915,28.9345948967901,29.31390555258,28.7887061830248,29.2555500670738,1254293.39444549,0.0,1.0
2015-07-13,30.26,30.39,29.92,30.08,952593,29.4306165235922,29.5570534088555,29.0999354390575,29.2555500670738,979437.999774585,0.0,1.0
2015-07-14,30.9,31.01,30.2,30.34,964746,30.0530750356576,30.1600600924189,29.3722610380861,29.5084238376004,991933.483167031,0.0,1.0
2015-07-15,30.68,31.0,30.24,31.0,944368,29.8391049221351,30.1503341781678,29.4111646950902,30.1503341781678,970981.211252997,0.0,1.0
2015-07-16,30.55,31.04,30.51,30.73,772996,29.7126680368719,30.1892378351719,29.6737643798678,29.8877344933902,794779.781159166,0.0,1.0
2015-07-17,30.44,30.58,30.25,30.5,534159,29.6056829801106,29.7418457796249,29.4208906093412,29.6640384656167,549212.121568805,0.0,1.0
2015-07-20,30.15,30.35,29.97,30.12,651176,29.323631466831,29.5181497518514,29.1485650103126,29.2944537240779,669526.774751877,0.0,1.0
2015-07-21,30.29,30.37,30.01,30.07,737934,29.4597942663453,29.5376015803535,29.1874686673167,29.2458241528228,758729.699804279,0.0,1.0
2015-07-22,29.34,30.15,29.3,30.11,765584,28.5358324124982,29.323631466831,28.4969287554941,29.2847278098269,787158.903770473,0.0,1.0
2015-07-23,28.88,29.52,28.86,29.19,512356,28.0884403569512,28.7108988690166,28.0689885284492,28.3899436987329,526794.691765011,0.0,1.0
2015-07-24,28.42,28.83,28.37,28.75,1019230,27.6410483014042,28.0398107856961,27.5924187301491,27.9620034716879,1047952.8954236,0.0,1.0
2015-07-27,27.93,28.12,27.69,27.98,655145,27.1644785031041,27.3492708738735,26.9310565610796,27.2131080743592,673607.625042721,0.0,1.0
2015-07-28,28.35,28.39,27.71,27.93,810202,27.572966901647,27.6118705586511,26.9505083895816,27.1644785031041,833034.282525033,0.0,1.0
2015-07-29,28.53,28.74,28.12,28.37,909179,27.7480333581654,27.9522775574369,27.3492708738735,27.5924187301491,934800.55091425,0.0,1.0
2015-07-30,26.58,27.67,25.73,27.54,2629833,25.8514800792162,26.9116047325776,25.0247773678793,26.7851678473143,2703944.25873504,0.0,1.0
2015-07-31,27.85,28.19,27.0,27.04,1489522,27.0866711890959,27.4173522736307,26.2599684777591,26.2988721347632,1531498.18264489,0.0,1.0
2015-08-03,27.77,27.97,27.61,27.9,704518,27.0088638750878,27.2033821601082,26.8532492470714,27.1353007603511,724372.004334684,0.0,1.0
2015-08-04,28.07,28.11,27.77,27.77,619150,27.3006413026184,27.3395449596225,27.0088638750878,27.0088638750878,636598.250837907,0.0,1.0
2015-08-05,28.19,28.47,27.95,28.05,835986,27.4173522736307,27.6896778726593,27.1839303316062,27.2811894741164,859544.900791372,0.0,1.0
2015-08-06,28.16,28.61,28.0,28.37,450036,27.3881745308776,27.8258406721736,27.2325599028613,27.5924187301491,462718.453386237,0.0,1.0
2015-08-07,27.9,28.2,27.69,27.82,418838,27.1353007603511,27.4270781878817,26.9310565610796,27.0574934463429,430641.263319788,0.0,1.0
2015-08-10,28.94,28.95,27.92,27.95,411892,28.1467958424573,28.1565217567084,27.1547525888531,27.1839303316062,423499.51826557,0.0,1.0
2015-08-11,27.71,28.58,27.671,28.39,607396,26.9505083895816,27.7966629294205,26.9125773240027,27.6118705586511,624513.011654594,0.0,1.0
2015-08-12,27.62,27.73,27.21,27.58,467132,26.8629751613224,26.9699602180837,26.4642126770305,26.8240715043184,480296.235339439,0.0,1.0
2015-08-13,27.26,27.5,27.23,27.42,524021,26.5128422482857,26.7462641903102,26.4836645055326,26.668456876302,538788.422841525,0.0,1.0
2015-08-14,27.07,27.44,27.01,27.35,822799,26.3280498775162,26.687908704804,26.2696943920101,26.6003754765449,845986.278270499,0.0,1.0
2015-08-17,27.02,27.07,26.73,26.92,740967,26.2794203062611,26.3280498775162,25.9973687929815,26.1821611637509,761848.172702272,0.0,1.0
2015-08-18,26.69,26.88,26.54,26.64,562279,25.9876078654392,26.1726076966281,25.8415553671321,25.9389236993368,577476.256672244,0.029964,1.0
2015-08-19,26.42,26.6694,26.18,26.6,725939,25.7247133684864,25.967549989005,25.4910293711951,25.8999763664549,745559.653290259,0.0,1.0
2015-08-20,26.09,26.43,26.06,26.28,849716,25.4033978722109,25.7344502017069,25.3741873725494,25.5883977033998,872682.093612802,0.0,1.0
2015-08-21,25.68,26.015,25.5,25.92,926237,25.0041877101715,25.3303716230573,24.828924712203,25.2378717074628,951271.300459968,0.0,1.0
2015-08-24,24.48,25.27,23.15,23.32,2445921,23.8357677237149,24.6049775481322,22.5407689053922,22.7062950701402,2512029.2651798,0.0,1.0
2015-08-25,24.22,25.28,24.2,25.16,1097177,23.5826100599826,24.6147143813526,23.5631363935417,24.497872382707,1126831.46065723,0.0,1.0
2015-08-26,25.52,25.6,24.26,24.28,826737,24.848398378644,24.9262930444077,23.6215573928645,23.6410310593055,849082.018023866,0.0,1.0
2015-08-27,25.84,26.19,25.52,25.83,928608,25.1599770416991,25.5007662044156,24.848398378644,25.1502402084786,953706.383763042,0.0,1.0
2015-08-28,25.52,25.78,25.3401,25.5,815539,24.848398378644,25.1015560423762,24.6732327490077,24.828924712203,837581.358880957,0.0,1.0
2015-08-31,25.28,25.48,24.62,24.93,904720,24.6147143813526,24.8094510457621,23.9720833888015,24.2739252186361,929172.739754667,0.0,1.0
2015-09-01,24.33,24.82,24.22,24.7,927836,23.6897152254078,24.1668200532109,23.5826100599826,24.0499780545653,952913.518174696,0.0,1.0
2015-09-02,25.19,25.195,24.32,24.43,967488,24.5270828823684,24.5319512989786,23.6799783921874,23.7870835576125,993637.231010436,0.0,1.0
2015-09-03,25.16,25.6,24.88,24.97,997302,24.497872382707,24.9262930444077,24.2252410525338,24.312872551518,1024257.04273455,0.0,1.0
2015-09-04,24.61,24.95,24.3,24.85,945761,23.962346555581,24.2933988850771,23.6605047257464,24.1960305528724,971322.994432657,0.0,1.0
2015-09-08,24.83,25.44,24.61,25.28,740245,24.1765568864314,24.7705037128802,23.962346555581,24.6147143813526,760252.315345845,0.0,1.0
2015-09-09,24.59,25.4,24.58,25.17,865161,23.9428728891401,24.7315563799983,23.9331360559196,24.5076092159275,888544.540519593,0.0,1.0
2015-09-10,24.78,25.21,24.49,24.6,956991,24.1278727203291,24.5465565488093,23.8455045569354,23.9526097223606,982856.518470417,0.0,1.0
2015-09-11,24.45,24.84,24.27,24.78,607683,23.8065572240535,24.1862937196519,23.631294226085,24.1278727203291,624107.43435796,0.0,1.0
2015-09-14,25.32,25.55,24.44,24.73,1107118,24.6536617142345,24.8776088783054,23.796820390833,24.0791885542267,1137041.14564916,0.0,1.0
2015-09-15,25.75,26.0,25.18,25.27,1382218,25.0723455427148,25.3157663732266,24.5173460491479,24.6049775481322,1419576.5385956,0.0,1.0
2015-09-16,26.85,26.95,25.92,26.06,1754326,26.1433971969667,26.2407655291714,25.2378717074628,25.3741873725494,1801741.86029141,0.0,1.0
2015-09-17,26.93,27.43,26.31,26.31,1104609,26.2212918627305,26.7081335237541,25.6176082030612,25.6176082030612,1134464.33248702,0.0,1.0
2015-09-18,26.25,26.76,26.13,26.32,1323258,25.5591872037384,26.0557656979825,25.4423452050927,25.6273450362817,1359022.96982744,0.0,1.0
2015-09-21,26.26,26.59,25.99,26.0,693668,25.5689240369589,25.8902395332344,25.3060295400061,25.3157663732266,712416.433858143,0.0,1.0
2015-09-22,26.06,26.19,25.55,25.85,887887,25.3741873725494,25.5007662044156,24.8776088783054,25.1697138749195,911884.778033593,0.0,1.0
2015-09-23,25.15,25.88,25.085,25.88,1101306,24.4881355494865,25.198924374581,24.4248461335534,25.198924374581,1131072.05912133,0.0,1.0
2015-09-24,25.26,25.34,23.92,24.28,1601844,24.5952407149117,24.6731353806755,23.2905050633685,23.6410310593055,1645138.58225702,0.0,1.0
2015-09-25,25.41,25.9125,25.21,25.72,1307946,24.7412932132188,25.2305690825475,24.5465565488093,25.0431350430534,1343297.11763988,0.0,1.0
2015-09-28,24.91,25.4,24.9,25.38,1081790,24.2544515521952,24.7315563799983,24.2447147189747,24.7120827135574,1111028.58137236,0.0,1.0
2015-09-29,25.14,25.26,24.51,24.68,756008,24.478398716266,24.5952407149117,23.8649782233763,24.0305043881243,776441.357145245,0.0,1.0
2015-09-30,25.58,25.9,25.31,25.85,834843,24.9068193779668,25.2183980410219,24.6439248810141,25.1697138749195,857407.106701525,0.0,1.0
2015-10-01,25.53,25.97,25.23,25.77,862290,24.8581352118644,25.2865558735652,24.5660302152503,25.0918192091558,885595.943234428,0.0,1.0
2015-10-02,25.67,25.89,24.9,25.3,1705934,24.994450876951,25.2086612078014,24.2447147189747,24.6341880477936,1752041.92304872,0.0,1.0
2015-10-05,26.43,26.615,26.05,26.07,746732,25.7344502017069,25.9145816162856,25.364450539329,25.3839242057699,766914.645749492,0.0,1.0
2015-10-06,26.48,26.86,26.46,26.64,864271,25.7831343678093,26.1531340301872,25.7636607013683,25.9389236993368,887630.48563147,0.0,1.0
2015-10-07,27.1,27.38,26.44,26.44,1228685,26.3868180274785,26.6594493576517,25.7441870349274,25.7441870349274,1261893.85417086,0.0,1.0
2015-10-08,27.66,27.66,26.85,27.05,771903,26.9320806878249,26.9320806878249,26.1433971969667,26.3381338613762,792765.966635916,0.0,1.0
2015-10-09,28.11,28.16,27.65,28.08,752465,27.3702381827462,27.4189223488485,26.9223438546045,27.3410276830847,772802.597068146,0.0,1.0
2015-10-12,27.46,28.1,27.38,27.97,650353,26.7373440234155,27.3605013495257,26.6594493576517,27.2339225176596,667930.717589603,0.0,1.0
2015-10-13,26.61,27.53,26.6,27.07,1018714,25.9097131996754,26.8055018559588,25.8999763664549,26.3576075278171,1046247.76550362,0.0,1.0
2015-10-14,26.49,27.13,26.39,26.65,775943,25.7928712010297,26.4160285271399,25.695502868825,25.9486605325573,796915.159611211,0.0,1.0
2015-10-15,27.18,27.2,26.25,26.35,834421,26.4647126932423,26.4841863596832,25.5591872037384,25.6565555359431,856973.70090064,0.0,1.0
2015-10-16,27.56,27.645,27.04,27.43,966527,26.8347123556202,26.9174754379942,26.3283970281557,26.7081335237541,992650.257136857,0.0,1.0
2015-10-19,27.17,27.37,26.9,27.08,618480,26.4549758600218,26.6497125244313,26.1920813630691,26.3673443610376,635196.255287233,0.0,1.0
2015-10-20,27.15,27.38,26.81,27.27,625193,26.4355021935809,26.6594493576517,26.1044498640848,26.5523441922265,642090.694010785,0.0,1.0
2015-10-21,26.78,27.19,26.69,27.16,469714,26.0752393644234,26.4744495264628,25.9876078654392,26.4452390268013,482409.413167746,0.0,1.0
2015-10-22,27.69,27.7,26.94,26.96,741578,26.9612911874863,26.9710280207068,26.231028695951,26.2505023623919,761621.3436221,0.0,1.0
2015-10-23,28.07,28.18,27.77,27.9,658373,27.3312908498643,27.4383960152895,27.0391858532501,27.1657646851163,676167.481862342,0.0,1.0
2015-10-26,27.29,28.16,27.04,27.91,1024134,26.5718178586675,27.4189223488485,26.3283970281557,27.1755015183367,1051814.25706948,0.0,1.0
2015-10-27,28.44,28.66,27.3,27.51,1268175,27.6915536790217,27.9057640098721,26.5815546918879,26.7860281895179,1302451.18847641,0.0,1.0
2015-10-28,28.38,28.67,27.97,28.47,837174,27.6331326796989,27.9155008430926,27.2339225176596,27.7207641786831,859801.108886033,0.0,1.0
2015-10-29,29.37,29.52,28.27,28.29,979012,28.5970791685256,28.7431316668327,27.5260275142737,27.5455011807147,1005472.70126967,0.0,1.0
2015-10-30,29.37,29.91,29.23,29.62,810488,28.5970791685256,29.1228681624311,28.460763503439,28.8404999990374,832393.840633875,0.0,1.0
2015-11-02,29.9,29.92,28.91,29.32,607060,29.1131313292106,29.1326049956516,28.1491848403839,28.5483950024232,623467.595936276,0.0,1.0
2015-11-03,31.0,31.45,30.04,30.04,1602012,30.1841829834625,30.6223404783837,29.2494469942972,29.2494469942972,1645311.122955,0.0,1.0
2015-11-04,29.84,31.27,29.67,30.91,1274992,29.0547103298878,30.4470774804152,28.8891841651398,30.0965514844783,1309452.43810823,0.0,1.0
2015-11-05,29.95,30.35,29.83,29.83,754371,29.161815495313,29.5512888241318,29.0449734966673,29.0449734966673,774760.112367877,0.0,1.0
2015-11-06,29.92,30.0,29.25,29.66,672906,29.1326049956516,29.2104996614153,28.4802371698799,28.8794473319193,691093.279265797,0.0,1.0
2015-11-09,29.07,29.93,28.94,29.6,679938,28.3049741719115,29.142341828872,28.1783953400453,28.8210263325965,698315.339909924,0.0,1.0
2015-11-10,29.51,29.58,28.755,29.26,622743,28.7333948336122,28.8015526661555,27.9982639254666,28.4899740031004,639574.475498541,0.0,1.0
2015-11-11,29.48,30.03,29.34,29.99,1005149,28.7041843339508,29.2397101610767,28.5678686688642,29.2007628281949,1032316.13116949,0.0,1.0
2015-11-12,28.92,29.49,28.75,29.09,939657,28.1589216736044,28.7139211671713,27.9933955088564,28.3244478383524,965054.015739288,0.0,1.0
2015-11-13,29.58,29.85,29.05,29.46,1275329,28.8015526661555,29.0644471631083,28.2855005054705,28.6847106675099,1309798.54653216,0.0,1.0
2015-11-16,30.37,30.47,29.51,29.55,935739,29.5707624905728,29.6681308227775,28.7333948336122,28.7723421664941,961030.120175624,0.0,1.0
2015-11-17,30.0,30.64,29.9,30.57,768437,29.2104996614153,29.8336569875255,29.1131313292106,29.7654991549822,789206.287712062,0.0,1.0
2015-11-18,30.45,30.45,30.09,30.31,654043,29.6486571563366,29.6486571563366,29.2981311603996,29.5123414912499,671720.450777433,0.0,1.0
2015-11-19,31.28,31.28,30.75,30.86,795147,30.4568143136357,30.4568143136357,29.9407621529507,30.0478673183759,816638.20463536,0.0,1.0
2015-11-20,31.62,31.7,31.0,31.37,661543,30.7878666431318,30.8657613088955,30.1841829834625,30.54444581262,679423.160508798,0.0,1.0
2015-11-23,31.8,31.8841,31.38,31.47,1544445,30.9631296411002,31.0450164084844,30.5541826458404,30.6418141448247,1586188.20414095,0.0,1.0
2015-11-24,31.63,31.94,31.315,31.71,771305,30.7976034763522,31.0994453061869,30.4908932299074,30.875498142116,792151.803913335,0.0,1.0
2015-11-25,31.21,31.65,30.85,30.85,635729,30.3886564810924,30.8170771427932,30.0381304851554,30.0381304851554,652911.460641407,0.0,1.0
2015-11-27,30.89,31.21,30.75,31.17,388219,30.0770778180373,30.3886564810924,29.9407621529507,30.3497091482105,398711.76922674,0.0,1.0
2015-11-30,31.29,31.73,30.56,30.65,1229810,30.4665511468562,30.8949718085569,29.7557623217617,29.843393820746,1263049.26063056,0.0,1.0
2015-12-01,30.64,31.0,30.53,30.88,1461386,29.8336569875255,30.1841829834625,29.7265518221003,30.0673409848168,1500884.28846396,0.0,1.0
2015-12-02,31.23,31.32,30.54,31.0,1652912,30.4081301475334,30.4957616465176,29.7362886553208,30.1841829834625,1697586.84633186,0.0,1.0
2015-12-03,31.61,32.5,31.52,32.23,1835619,30.7781298099113,31.6447079665333,30.690498310927,31.3818134695805,1885232.04458365,0.0,1.0
2015-12-04,31.99,32.35,31.61,32.0,985425,31.1481294722892,31.4986554682262,30.7781298099113,31.1578663055097,1012059.03160397,0.0,1.0
2015-12-07,31.88,32.37,31.79,32.36,755841,31.041024306864,31.5181291346671,30.9533928078798,31.5083923014467,776269.843475226,0.0,1.0
2015-12-08,31.38,31.56,31.31,31.46,903875,30.5541826458404,30.7294456438089,30.4860248132971,30.6320773116042,928304.901124933,0.0,1.0
2015-12-09,31.16,32.1,31.06,31.82,1236011,30.3399723149901,31.2552346377144,30.2426039827853,30.9826033075412,1269417.86103646,0.0,1.0
2015-12-10,30.96,31.5,30.945,31.24,823445,30.1452356505806,30.6710246444861,30.1306304007499,30.4178669807538,845701.04196578,0.0,1.0
2015-12-11,30.05,30.77,30.02,30.56,991825,29.2591838275177,29.9602358193917,29.2299733278563,29.7557623217617,1018632.01057473,0.0,1.0
2015-12-14,29.99,30.38,29.74,30.36,1386131,29.2007628281949,29.5804993237933,28.9573419976831,29.5610256573523,1423595.29901944,0.0,1.0
2015-12-15,29.96,30.46,29.84,30.46,1131837,29.1715523285334,29.658393989557,29.0547103298878,29.658393989557,1162428.24989577,0.0,1.0
2015-12-16,30.22,30.355,29.44,29.55,1393431,29.4247099922657,29.5561572407421,28.6652370010689,28.7723421664941,1431092.60315797,0.0,1.0
2015-12-17,29.79,30.52,29.74,30.37,1204325,29.0060261637854,29.7168149888799,28.9573419976831,29.5707624905728,1236875.45296339,0.0,1.0
2015-12-18,28.56,29.565,28.55,29.39,1318039,27.8083956776674,28.7869474163248,27.7986588444469,28.6165528349665,1353662.91088237,0.0,1.0
2015-12-21,28.67,29.1,28.47,29.1,1098783,27.9155008430926,28.3341846715729,27.7207641786831,28.3341846715729,1128480.8675677,0.0,1.0
2015-12-22,29.18,29.28,28.6,28.64,981564,28.4451845702862,28.5426663542831,27.8797902231044,27.9187829367032,1006920.43144341,0.034,1.0
2015-12-23,29.32,29.35,29.14,29.19,700825,28.5816590678819,28.6109036030809,28.4061918566875,28.4549327486859,718929.189911534,0.0,1.0
2015-12-24,29.35,29.5,29.23,29.35,277098,28.6109036030809,28.7571262790762,28.4939254622847,28.6109036030809,284256.184733859,0.0,1.0
2015-12-28,29.59,29.84,29.52,29.81,588099,28.8448598846734,29.0885643446656,28.7766226358756,29.0593198094665,603291.174912117,0.0,1.0
2015-12-29,29.86,29.99,29.64,29.92,528860,29.108060701465,29.2347870206609,28.8936007766718,29.1665497718631,542521.872616722,0.0,1.0
2015-12-30,29.88,30.2428,29.65,29.97,780785,29.1275570582643,29.481220970605,28.9033489550715,29.2152906638615,800954.771226881,0.0,1.0
2015-12-31,29.54,29.9,29.54,29.71,291018,28.796118992675,29.1470534150637,28.796118992675,28.9618380254696,298535.775678201,0.0,1.0
2016-01-04,29.01,29.56,28.64,29.56,880416,28.2794655374916,28.8156153494743,27.9187829367032,28.8156153494743,903159.507245252,0.0,1.0
2016-01-05,29.33,29.48,28.9,29.29,947836,28.5914072462815,28.7376299222768,28.172235575095,28.5524145326828,972321.146718498,0.0,1.0
2016-01-06,28.93,29.09,28.62,28.63,755035,28.2014801102941,28.3574509646891,27.8992865799038,27.9090347583035,774539.579645212,0.0,1.0
2016-01-07,27.96,28.43,27.74,27.79,820633,27.2559068055244,27.7140711903097,27.0414468807313,27.0901877727298,841832.151970427,0.0,1.0
2016-01-08,27.77,28.31,27.72,28.21,578292,27.0706914159304,27.5970930495135,27.021950523932,27.4996112655166,593230.833792062,0.0,1.0
2016-01-11,27.95,28.37,27.62,28.33,722451,27.2461586271248,27.6555821199116,26.9244687399351,27.6165894063129,741113.847509404,0.0,1.0
2016-01-12,28.93,28.96,28.0,28.02,1140070,28.2014801102941,28.2307246454931,27.2948995191232,27.3143958759226,1169521.06666064,0.0,1.0
2016-01-13,27.92,28.96,27.9,28.73,836462,27.2169140919257,28.2307246454931,27.1974177351263,28.0065165423003,858070.0575062,0.0,1.0
2016-01-14,28.05,28.22,27.48,27.77,1200620,27.3436404111216,27.5093594439163,26.7879942423395,27.0706914159304,1231635.23560317,0.0,1.0
2016-01-15,26.53,26.94,26.01,26.78,1157805,25.8619172943692,26.2615926087564,25.3550120175855,26.1056217543614,1187714.2092898,0.0,1.0
2016-01-19,27.09,27.28,26.73,26.75,1213947,26.4078152847517,26.5930306743457,26.056880862363,26.0763772191623,1245306.50776662,0.0,1.0
2016-01-20,26.44,26.6351,25.56,26.41,739785,25.774183688772,25.9643706493499,24.9163439895996,25.744939153573,758895.631232771,0.0,1.0
2016-01-21,25.79,26.41,25.71,25.85,762377,25.1405520927924,25.744939153573,25.0625666655949,25.1990411631905,782071.243202207,0.0,1.0
2016-01-22,27.18,27.19,26.39,26.47,1496566,26.4955488903489,26.5052970687486,25.7254427967736,25.8034282239711,1535226.31474212,0.0,1.0
2016-01-25,26.67,27.06,26.55,27.01,828337,25.9983917919648,26.3785707495526,25.8814136511686,26.3298298575542,849735.166958588,0.0,1.0
2016-01-26,27.1,27.11,26.62,26.65,814381,26.4175634631514,26.4273116415511,25.9496508999664,25.9788954351655,835418.646037664,0.0,1.0
2016-01-27,27.19,27.78,26.87,26.98,865924,26.5052970687486,27.0804395943301,26.1933553599586,26.3005853223551,888293.140006358,0.0,1.0
2016-01-28,26.33,27.36,26.25,27.12,1208728,25.6669537263755,26.6710161015432,25.588968299178,26.4370598199508,1239952.68699517,0.0,1.0
2016-01-29,28.78,28.79,27.17,27.35,1420102,28.0552574342988,28.0650056126985,26.4858007119492,26.6612679231436,1456787.04448579,0.0,1.0
2016-02-01,28.86,29.04,27.73,28.29,694463,28.1332428614963,28.3087100726906,27.0316987023316,27.5775966927141,712402.842383668,0.0,1.0
2016-02-02,27.37,28.16,27.31,28.04,476863,26.6807642799429,27.4508703735182,26.6222752095448,27.3338922327219,489181.650610045,0.0,1.0
2016-02-03,28.07,28.25,27.05,28.04,737524,27.363136767921,27.5386039791154,26.3688225711529,27.3338922327219,756576.223536996,0.0,1.0
2016-02-04,28.47,28.54,27.55,27.58,556019,27.7530639039085,27.8213011527063,26.8562314911373,26.8854760263363,570382.462448431,0.0,1.0
2016-02-05,28.43,28.85,28.28,28.76,648921,27.7140711903097,28.1234946830966,27.5678485143144,28.0357610774994,665684.370344357,0.0,1.0
2016-02-08,28.56,28.65,27.7001,28.01,541122,27.8407975095057,27.9285311151028,27.0025516489166,27.3046476975229,555100.632973009,0.0,1.0
2016-02-09,28.55,28.885,27.85,27.9,576148,27.831049331106,28.1576133074955,27.1486768431279,27.1974177351263,591031.448520174,0.0,1.0
2016-02-10,28.76,29.16,28.55,28.64,427734,28.0357610774994,28.4256882134869,27.831049331106,27.9187829367032,438783.516737589,0.0,1.0
2016-02-11,27.6,28.57,27.2,28.17,715861,26.9049723831357,27.8505456879053,26.5150452471482,27.4606185519179,734353.610129864,0.0,1.0
2016-02-12,28.29,28.49,27.77,27.87,458927,27.5775966927141,27.7725602607078,27.0706914159304,27.1681731999273,470782.315611645,0.0,1.0
2016-02-16,29.2,29.21,28.27,28.45,589420,28.4646809270856,28.4744291054853,27.5581003359147,27.7335675471091,604646.299886074,0.0,1.0
2016-02-17,29.56,29.72,29.2,29.22,559927,28.8156153494743,28.9715862038693,28.4646809270856,28.484177283885,574391.416572749,0.0,1.0
2016-02-18,29.7,30.08,29.53,29.7,553379,28.95208984707,29.3225206262581,28.7863708142753,28.95208984707,567674.264165883,0.0,1.0
2016-02-19,29.16,29.39,28.96,29.33,449235,28.4256882134869,28.6498963166797,28.2307246454931,28.5914072462815,460839.94525011,0.0,1.0
2016-02-22,30.25,30.59,29.98,30.08,710450,29.4882396590527,29.8196777246421,29.2250388422612,29.3225206262581,728802.829483325,0.0,1.0
2016-02-23,29.84,30.43,29.69,30.25,641098,29.0885643446656,29.6637068702471,28.9423416686703,29.4882396590527,657659.281266943,0.0,1.0
2016-02-24,29.63,29.73,28.75,28.85,480406,28.8838525982722,28.981334382269,28.0260128990997,28.1234946830966,492816.175805145,0.0,1.0
2016-02-25,30.34,30.65,29.82,30.38,409049,29.5759732646499,29.8781667950402,29.0690679878662,29.6149659782487,419615.833059785,0.0,1.0
2016-02-26,29.66,30.59,29.42,29.68,1035960,28.9130971334712,29.8196777246421,28.6791408518787,28.9325934902706,1062721.62605608,0.0,1.0
2016-02-29,29.97,30.4398,29.8,30.26,943700,29.2152906638615,29.6732600850788,29.0495716310668,29.4979878374524,968078.302742505,0.0,1.0
2016-03-01,30.12,30.63,30.04,30.15,723338,29.3615133398568,29.8586704382408,29.2835279126593,29.3907578750559,742023.761099034,0.0,1.0
2016-03-02,29.77,30.37,29.63,29.68,1135791,29.0203270958678,29.605217799849,28.8838525982722,28.9325934902706,1165131.52861101,0.0,1.0
2016-03-03,26.24,27.95,26.02,27.95,2991472,25.5792201207783,27.2461586271248,25.3647601959852,27.2461586271248,3068749.74723082,0.0,1.0
2016-03-04,24.68,25.96,23.64,23.66,3323567,24.0585042904272,25.3062711255871,23.0446937368597,23.0641900936591,3409423.6520197,0.0,1.0
2016-03-07,25.29,25.62,24.94,25.04,1704963,24.6531431728081,24.9748330599977,24.311956928819,24.4094387128159,1749006.76833609,0.0,1.0
2016-03-08,24.99,25.16,24.71,25.05,1885482,24.3606978208174,24.5264168536121,24.0877488256262,24.4191868912156,1934189.05839944,0.0,1.0
2016-03-09,25.25,25.57,24.9994,25.48,1703507,24.6141504592093,24.9260921679993,24.3698611085132,24.8383585624021,1747513.15594996,0.0,1.0
2016-03-10,24.15,24.52,23.87,24.39,2777375,23.5418508352438,23.9025334360322,23.2689018400525,23.7758071168362,2849122.04734498,0.0,1.0
2016-03-11,24.98,25.03,24.16,24.4,1613147,24.3509496424178,24.3996905344162,23.5515990136434,23.7855552952359,1654818.91473367,0.0,1.0
2016-03-14,24.55,24.94,24.44,24.77,923075,23.9317779712312,24.311956928819,23.8245480088347,24.1462378960243,946920.503660103,0.0,1.0
2016-03-15,24.72,24.9198,24.29,24.73,1230365,24.0974970040259,24.2922656084516,23.6783253328394,24.1072451824256,1262148.62875255,0.0,1.0
2016-03-16,24.92,25.0,24.3,24.6,1034796,24.2924605720196,24.3704459992171,23.6880735112391,23.9805188632297,1061527.55681333,0.0,1.0
2016-03-17,24.99,25.07,24.42,24.42,1719786,24.3606978208174,24.4386832480149,23.8050516520353,23.8050516520353,1764212.68619299,0.0,1.0
2016-03-18,25.13,25.23,24.88,25.05,1096582,24.4971723184131,24.5946541024099,24.2534678584209,24.4191868912156,1124909.65495176,0.0,1.0
2016-03-21,25.43,25.49,25.17,25.24,1249633,24.7896176704037,24.8481067408018,24.5361650320118,24.6044022808096,1281914.37288442,0.0,1.0
2016-03-22,25.75,25.9,25.23,25.4,588524,25.1344399849358,25.2808541984403,24.6268707114536,24.792806820092,602937.364392553,0.03373,1.0
2016-03-23,25.33,25.61,25.2901,25.57,572666,24.7244801871232,24.9977867189983,24.6855340063311,24.9587429287304,586690.990880961,0.0,1.0
2016-03-24,25.56,25.6,25.08,25.28,641513,24.9489819811634,24.9880257714313,24.4804564979491,24.6756754492884,657224.10206476,0.0,1.0
2016-03-28,25.93,26.16,25.7,26.16,817209,25.3101370411412,25.5346388351814,25.085635247101,25.5346388351814,837223.019992173,0.0,1.0
2016-03-29,26.41,26.435,25.65,25.78,573629,25.7786625243555,25.8030648932729,25.0368305092661,25.1637228276367,587677.575424513,0.0,1.0
2016-03-30,26.44,26.66,26.32,26.57,467045,25.8079453670564,26.0226862135296,25.6908139962528,25.934837685427,478483.258716246,0.0,1.0
2016-03-31,26.36,26.54,26.15,26.47,571822,25.7298577865207,25.9055548427261,25.5248778876144,25.8372282097573,585826.320730639,0.0,1.0
2016-04-01,26.13,26.33,25.7775,26.14,777749,25.5053559924805,25.7005749438198,25.1612825907449,25.5151169400474,796796.616992584,0.0,1.0
2016-04-04,25.48,25.96,25.35,25.75,675086,24.8708944006277,25.3394198838421,24.7440020822572,25.1344399849358,691619.328316792,0.0,1.0
2016-04-05,24.85,25.27,24.81,25.15,880654,24.2559547039089,24.6659145017215,24.216910913641,24.5487831309179,902221.832417642,0.0,1.0
2016-04-06,24.55,24.844,24.45,24.68,1191947,23.9631262769,24.2500981353687,23.8655168012303,24.0900185952705,1221138.61571594,0.0,1.0
2016-04-07,24.38,24.77,24.35,24.56,1046816,23.7971901682615,24.1778671233732,23.7679073255606,23.9728872244669,1072453.25601667,0.0,1.0
2016-04-08,24.54,24.9,24.34,24.9,1124022,23.953365329333,24.3047594417437,23.7581463779937,24.3047594417437,1151550.08495702,0.0,1.0
2016-04-11,23.97,24.87,23.96,24.59,1591647,23.396991318016,24.2754765990428,23.387230370449,24.0021700671678,1630627.54827894,0.0,1.0
2016-04-12,24.17,24.29,23.67,24.25,1624764,23.5922102693553,23.7093416401589,23.104162891007,23.670297849891,1664555.60677203,0.0,1.0
2016-04-13,24.54,24.8,24.2,24.2,1431122,23.953365329333,24.2071499660741,23.6214931120562,23.6214931120562,1466171.17875261,0.0,1.0
2016-04-14,24.93,25.05,24.36,24.75,1638902,24.3340422844446,24.4511736552482,23.7776682731276,24.1583452282393,1679039.8562806,0.0,1.0
2016-04-15,25.11,25.42,24.87,24.96,1967384,24.50973934065,24.8123287152259,24.2754765990428,24.3633251271455,2015566.61021144,0.0,1.0
2016-04-18,24.66,24.82,24.51,24.73,1097302,24.0704967001366,24.226671861208,23.9240824866321,24.1388233331053,1124175.6934682,0.0,1.0
2016-04-19,24.48,24.8,24.46,24.8,1136756,23.8947996439312,24.2071499660741,23.8752777487973,24.2071499660741,1164595.94952359,0.0,1.0
2016-04-20,24.64,24.84,24.19,24.25,1433288,24.0509748050026,24.2461937563419,23.6117321644892,23.670297849891,1468390.22560758,0.0,1.0
2016-04-21,24.48,24.84,24.41,24.67,480529,23.8947996439312,24.2461937563419,23.8264730109624,24.0802576477035,492297.491307388,0.0,1.0
2016-04-22,24.24,24.53,23.95,24.17,607410,23.660536902324,23.943604381766,23.377469422882,23.5922102693553,622285.895742028,0.0,1.0
2016-04-25,23.99,24.32,23.92,24.24,556399,23.4165132131499,23.7386244828597,23.3481865801811,23.660536902324,570025.600673298,0.0,1.0
2016-04-26,24.45,24.55,24.08,24.23,908688,23.8655168012303,23.9631262769,23.5043617412526,23.6507759547571,930942.404685519,0.0,1.0
2016-04-27,24.75,25.01,24.64,24.64,1761507,24.1583452282393,24.4121298649804,24.0509748050026,24.0509748050026,1804647.53848447,0.0,1.0
2016-04-28,24.25,24.85,24.189,24.75,1679437,23.670297849891,24.2559547039089,23.6107560697325,24.1583452282393,1720567.58678208,0.0,1.0
2016-04-29,23.1,25.0,22.19,25.0,3045535,22.54778887969,24.4023689174134,21.6595426510961,24.4023689174134,3120122.28229481,0.0,1.0
2016-05-02,23.07,23.26,22.84,23.24,1649056,22.5185060369891,22.7039640407614,22.2940042429489,22.6844421456275,1689442.53484263,0.0,1.0
2016-05-03,22.73,23.05,22.68,22.84,1277429,22.1866338197123,22.4989841418551,22.1378290818774,22.2940042429489,1308714.12968479,0.0,1.0
2016-05-04,22.68,22.79,22.52,22.75,999162,22.1378290818774,22.245199505114,21.981653920806,22.2061557148462,1023632.17622594,0.0,1.0
2016-05-05,22.49,22.95,22.28,22.78,1831300,21.9523710781051,22.4013746661855,21.7473911791988,22.2354385575471,1876149.81786993,0.0,1.0
2016-05-06,21.84,22.4901,21.805,22.41,2818558,21.3179094862523,21.9524686875808,21.283746169768,21.8742834975694,2887586.45680983,0.0,1.0
2016-05-09,22.1,22.2,21.72,21.72,1931535,21.5716941229934,21.6693035986631,21.2007781154488,21.2007781154488,1978839.64312751,0.0,1.0
2016-05-10,22.57,22.67,22.19,22.25,2150768,22.0304586586408,22.1280681343105,21.6595426510961,21.7181083364979,2203441.81263609,0.0,1.0
2016-05-11,22.22,23.02,22.22,23.02,985370,21.688825493797,22.4697012991543,21.688825493797,22.4697012991543,1009502.40049937,0.0,1.0
2016-05-12,21.61,22.26,21.59,22.22,686365,21.0934076922121,21.7278692840649,21.0738857970782,21.688825493797,703174.558915687,0.0,1.0
2016-05-13,21.0,21.47,20.93,21.32,1360834,20.4979898906272,20.9567544262746,20.4296632576585,20.8103402127701,1394161.77647093,0.0,1.0
2016-05-16,21.36,21.55,20.95,20.95,894016,20.849384003038,21.0348420068103,20.4491851527924,20.4491851527924,915911.077143452,0.0,1.0
2016-05-17,21.42,21.545,21.17,21.36,820043,20.9079496884398,21.0299615330269,20.6639259992657,20.849384003038,840126.426634364,0.0,1.0
2016-05-18,21.32,21.61,20.93,20.93,733883,20.8103402127701,21.0934076922121,20.4296632576585,20.4296632576585,751856.3079713,0.0,1.0
2016-05-19,21.34,21.49,21.14,21.49,1338724,20.8298621079041,20.9762763214086,20.6346431565648,20.9762763214086,1371510.28710648,0.0,1.0
2016-05-20,21.48,21.68,21.24,21.28,561768,20.9665153738416,21.1617343251809,20.7322526322344,20.7712964225023,575526.091238549,0.0,1.0
2016-05-23,21.12,21.27,21.04,21.21,545798,20.6151212614308,20.7615354749353,20.5370336808951,20.7029697895335,559164.97476862,0.0,1.0
2016-05-24,21.33,21.42,21.08,21.27,559177,20.8201011603371,20.9079496884398,20.576077471163,20.7615354749353,572871.635836321,0.0,1.0
2016-05-25,21.16,21.53,21.12,21.43,1055217,20.6541650516987,21.0153201116764,20.6151212614308,20.9177106360068,1081060.0023826,0.0,1.0
2016-05-26,21.32,21.47,21.1,21.27,1266010,20.8103402127701,20.9567544262746,20.5955993662969,20.7615354749353,1297015.47038798,0.0,1.0
2016-05-27,21.08,21.34,20.89,21.2,1771417,20.576077471163,20.8298621079041,20.3906194673906,20.6932088419666,1814800.24131584,0.0,1.0
2016-05-31,20.82,21.15,20.67,21.04,1256790,20.3222928344219,20.6444041041317,20.1758786209174,20.5370336808951,1287569.66613922,0.0,1.0
2016-06-01,20.79,21.01,20.56,20.81,774146,20.293009991721,20.5077508381942,20.0685081976808,20.3125318868549,793105.37700253,0.0,1.0
2016-06-02,21.1,21.28,20.65,20.65,940542,20.5955993662969,20.7712964225023,20.1563567257835,20.1563567257835,963576.531425229,0.0,1.0
2016-06-03,21.12,21.26,20.86,21.25,2113948,20.6151212614308,20.7517745273684,20.3613366246897,20.7420135798014,2165720.06508301,0.0,1.0
2016-06-06,21.42,21.495,21.06,21.31,1433331,20.9079496884398,20.981156795192,20.556555576029,20.8005792652032,1468434.27870765,0.0,1.0
2016-06-07,21.9,21.96,21.44,21.47,1641350,21.3764751716541,21.4350408570559,20.9274715835737,20.9567544262746,1681547.80951281,0.0,1.0
2016-06-08,22.02,22.27,22.01,22.17,1966880,21.4936065424577,21.7376302316319,21.4838455948908,21.6400207559622,2015050.26689893,0.0,1.0
2016-06-09,21.69,22.0,21.54,22.0,747600,21.1714952727479,21.4740846473238,21.0250810592434,21.4740846473238,765909.246895406,0.0,1.0
2016-06-10,20.51,21.23,20.425,20.78,847809,20.0197034598459,20.7224916846675,19.9367354055267,20.283249044154,868572.435394797,0.0,1.0
2016-06-13,20.47,20.52,20.03,20.04,1279536,19.9806596695781,20.0294644074129,19.5511779766316,19.5609389241986,1310872.7315885,0.0,1.0
2016-06-14,19.89,20.55,19.63,20.3,1278375,19.4145247106941,20.0587472501138,19.160740073953,19.8147235609397,1309683.29788646,0.0,1.0
2016-06-15,20.07,20.38,19.8854,20.0,1185983,19.5902217668995,19.8928111414754,19.4100346748133,19.5218951339307,1215028.55318453,0.0,1.0
2016-06-16,20.92,20.95,20.34,20.45,1817301,20.4199023100915,20.4491851527924,19.8537673512075,19.9611377744442,1861807.97256858,0.0,1.0
2016-06-17,21.01,21.47,20.88,21.32,1074117,20.5077508381942,20.9567544262746,20.3808585198237,20.8103402127701,1100422.87660187,0.0,1.0
2016-06-20,21.06,21.4,21.04,21.26,731551,20.556555576029,20.8884277933059,20.5370336808951,20.7517745273684,749467.195660224,0.0,1.0
2016-06-21,21.45,21.61,21.03,21.35,1079471,20.9728736550867,21.1293146706957,20.562215989113,20.8750980203311,1104028.62911369,0.036514,1.0
2016-06-22,21.51,21.76,21.4,21.53,866315,21.0315390359401,21.2759781228292,20.9239858377089,21.0510941628912,886023.396488304,0.0,1.0
2016-06-23,22.03,22.05,21.605,21.76,847940,21.5399723366695,21.5595274636206,21.124425888958,21.2759781228292,867230.370960092,0.0,1.0
2016-06-24,21.34,21.53,21.01,21.12,1370502,20.8653204568555,21.0510941628912,20.5426608621619,20.6502140603931,1401680.49373959,0.0,1.0
2016-06-27,20.99,21.14,20.74,21.1,1536006,20.5231057352107,20.6697691873442,20.2786666483216,20.6306589334419,1570949.65820333,0.0,1.0
2016-06-28,21.09,21.5,20.925,21.3,953920,20.6208813699664,21.0217614724645,20.4595515726196,20.8262102029532,975621.382958995,0.0,1.0
2016-06-29,21.57,21.74,21.41,21.43,772451,21.0902044167935,21.2564229958781,20.9337634011845,20.9533185281356,790024.0197166,0.0,1.0
2016-06-30,21.72,21.97,21.44,21.94,984700,21.236867868927,21.4813069558161,20.9630960916111,21.4519742653894,1007101.61837442,0.0,1.0
2016-07-01,21.76,21.91,21.63,21.8,617632,21.2759781228292,21.4226415749627,21.1488697976469,21.3150883767315,631682.935675666,0.0,1.0
2016-07-05,21.41,22.01,21.25,22.01,993371,20.9337634011845,21.5204172097183,20.7773223855754,21.5204172097183,1015969.88092435,0.0,1.0
2016-07-06,21.3,21.3399,20.89,21.24,548652,20.8262102029532,20.8652226812207,20.4253301004551,20.7675448220998,561133.662155338,0.0,1.0
2016-07-07,20.95,21.8399,20.91,21.48,1090949,20.4839954813085,21.354100854999,20.4448852274062,21.0022063455134,1115767.75003956,0.0,1.0
2016-07-08,21.59,21.66,21.18,21.34,859103,21.1097595437446,21.1782024880736,20.7088794412465,20.8653204568555,878647.325734048,0.0,1.0
2016-07-11,21.41,21.89,21.29,21.62,1169023,20.9337634011845,21.4030864480116,20.8164326394777,21.1390922341713,1195617.9092281,0.0,1.0
2016-07-12,21.72,21.94,21.58,21.58,810331,21.236867868927,21.4519742653894,21.099981980269,21.099981980269,828765.777921152,0.0,1.0
2016-07-13,21.77,21.93,21.28,21.85,727800,21.2857556863048,21.4421967019138,20.8066550760021,21.3639761941093,744357.223370468,0.0,1.0
2016-07-14,22.02,22.14,21.7799,22.0,791612,21.5301947731939,21.6475255349007,21.2954354741456,21.5106396462428,809620.92650006,0.0,1.0
2016-07-15,21.32,22.08,21.24,21.99,902832,20.8457653299044,21.5888601540473,20.7675448220998,21.5008620827672,923371.14686728,0.0,1.0
2016-07-18,21.06,21.2,20.7,20.7,1288229,20.5915486795397,20.7284345681976,20.2395563944193,20.2395563944193,1317535.80860857,0.0,1.0
2016-07-19,21.19,21.51,21.01,21.17,1344866,20.718657004722,21.0315390359401,20.5426608621619,20.6991018777709,1375461.28272238,0.0,1.0
2016-07-20,20.95,21.22,20.78,21.19,1497584,20.4839954813085,20.7479896951487,20.3177769022239,20.718657004722,1531653.56966754,0.0,1.0
2016-07-21,20.7,21.1,20.5531,21.0,730935,20.2395563944193,20.6306589334419,20.0959239869633,20.5328832986863,747563.543644263,0.0,1.0
2016-07-22,21.3,21.3099,20.67,20.86,603634,20.8262102029532,20.835889990794,20.2102237039927,20.3959974100284,617366.485534502,0.0,1.0
2016-07-25,20.95,21.21,20.83,21.01,505407,20.4839954813085,20.7382121316732,20.3666647196017,20.5426608621619,516904.85187139,0.0,1.0
2016-07-26,21.46,21.46,20.97,20.99,739173,20.9826512185623,20.9826512185623,20.5035506082596,20.5231057352107,755988.955579031,0.0,1.0
2016-07-27,21.42,21.58,21.29,21.51,504989,20.94354096466,21.099981980269,20.8164326394777,21.0315390359401,516477.342501553,0.0,1.0
2016-07-28,21.2,21.49,21.11,21.43,1525728,20.7284345681976,21.011983908989,20.6404364969175,20.9533185281356,1560437.83690379,0.0,1.0
2016-07-29,18.27,19.81,18.12,19.8,5383732,17.8636084698571,19.3693532450941,17.7169450177236,19.3595756816185,5506210.2265605,0.0,1.0
2016-08-01,17.39,18.36,17.38,18.34,2517452,17.0031828840074,17.9516065411372,16.9934053205318,17.932051414186,2574723.249091,0.0,1.0
2016-08-02,17.42,17.97,17.235,17.97,2601445,17.0325155744341,17.5702815655901,16.8516306501361,17.5702815655901,2660627.06368643,0.0,1.0
2016-08-03,17.7,17.765,17.4,17.55,1875010,17.3062873517499,17.369841514341,17.0129604474829,17.1596238996164,1917665.89364092,0.0,1.0
2016-08-04,18.19,18.19,17.755,18.06,3442328,17.7853879620526,17.7853879620526,17.3600639508655,17.6582796368702,3520639.890094,0.0,1.0
2016-08-05,18.42,18.48,18.22,18.31,1653278,18.0102719219905,18.0689373028439,17.8147206524792,17.9027187237593,1690889.55968602,0.0,1.0
2016-08-08,18.51,18.6,18.3,18.34,1622864,18.0982699932706,18.1862680645507,17.8929411602838,17.932051414186,1659783.65065663,0.0,1.0
2016-08-09,18.72,18.9,18.46,18.85,2116014,18.3035988262575,18.4795949688177,18.0493821758928,18.4307071514398,2164152.65959472,0.0,1.0
2016-08-10,18.62,18.73,18.429,18.46,2662897,18.2058231915018,18.3133763897331,18.0190717291186,18.0493821758928,2723477.07755092,0.0,1.0
2016-08-11,18.88,18.98,18.69,18.71,1147624,18.4600398418665,18.5578154766222,18.2742661358308,18.2938212627819,1173732.08864154,0.0,1.0
2016-08-12,18.82,18.86,18.66,18.68,1458249,18.4013744610131,18.4404847149154,18.2449334454041,18.2644885723552,1491423.71066607,0.0,1.0
2016-08-15,18.98,19.05,18.72,18.72,996717,18.5578154766222,18.6262584209511,18.3035988262575,18.3035988262575,1019392.00138244,0.0,1.0
2016-08-16,18.82,19.02,18.81,18.91,1057144,18.4013744610131,18.5969257305244,18.3915968975376,18.4893725322932,1081193.69681609,0.0,1.0
2016-08-17,18.36,18.73,18.1,18.64,1129325,17.9516065411372,18.3133763897331,17.6973898907725,18.225378318453,1155016.79208966,0.0,1.0
2016-08-18,18.21,18.55,18.11,18.49,958661,17.8049430890037,18.1373802471729,17.707167454248,18.0787148663195,980470.239232696,0.0,1.0
2016-08-19,18.0,18.14,17.825,18.14,1360792,17.5996142560168,17.7365001446747,17.4285068951944,17.7365001446747,1391749.59426319,0.0,1.0
2016-08-22,17.49,17.9,17.425,17.89,1417227,17.100958518763,17.5018386212612,17.0374043561718,17.4920610577856,1449468.4729399,0.0,1.0
2016-08-23,17.47,17.59,17.215,17.39,1306351,17.0814033918119,17.1987341535187,16.832075523185,17.0031828840074,1336070.07846556,0.0,1.0
2016-08-24,17.71,17.83,17.31,17.46,1157242,17.3160649152254,17.4333956769322,16.9249623762028,17.0716258283363,1183568.89514659,0.0,1.0
2016-08-25,17.48,17.65,17.4,17.62,1597800,17.0911809552874,17.257399534372,17.0129604474829,17.2280668439454,1634149.45246131,0.0,1.0
2016-08-26,17.25,17.72,17.15,17.36,1195339,16.8662969953495,17.325842478701,16.7685213605938,16.9738501935807,1222532.59003357,0.0,1.0
2016-08-29,17.57,17.645,17.2,17.29,554771,17.1791790265675,17.2525107526343,16.8174091779716,16.9054072492517,567391.867499944,0.0,1.0
2016-08-30,17.63,17.75,17.455,17.56,866805,17.2378444074209,17.3551751691277,17.0667370465985,17.169401463092,886524.543835724,0.0,1.0
2016-08-31,17.61,17.79,17.31,17.77,2427990,17.2182892804698,17.39428542303,16.9249623762028,17.3747302960788,2483226.01644856,0.0,1.0
2016-09-01,17.8,18.09,17.62,17.64,855620,17.4040629865055,17.6876123272969,17.2280668439454,17.2476219708965,875085.08856862,0.0,1.0
2016-09-02,18.51,18.64,18.04,18.04,1089348,18.0982699932706,18.225378318453,17.6387245099191,17.6387245099191,1114130.32778809,0.0,1.0
2016-09-06,19.65,19.66,19.1,19.16,2394954,19.212912229485,19.2226897929606,18.675146238329,18.7338116191823,2449438.45773564,0.0,1.0
2016-09-07,19.77,19.93,19.44,19.66,1795821,19.3302429911918,19.4866840068008,19.0075833964982,19.2226897929606,1836675.36854957,0.0,1.0
2016-09-08,19.98,20.23,19.63,19.98,1776514,19.5355718241787,19.7800109110678,19.1933571025339,19.5355718241787,1816929.14031157,0.0,1.0
2016-09-09,19.14,19.7,19.07,19.5,1740661,18.7142564922312,19.2618000468629,18.6458135479023,19.0662487773516,1780260.49572584,0.0,1.0
2016-09-12,19.18,19.3,18.97,19.22,1003265,18.7533667461335,18.8706975078403,18.5480379131466,18.7924770000357,1026088.96634346,0.0,1.0
2016-09-13,19.01,19.26,18.805,19.06,1700449,18.5871481670489,18.831587253938,18.3867081157998,18.6360359844267,1739133.68524744,0.0,1.0
2016-09-14,18.87,19.18,18.75,19.0,1034980,18.450262278391,18.7533667461335,18.3329315166842,18.5773706035733,1058525.47271773,0.0,1.0
2016-09-15,19.05,19.11,18.8,18.91,1127917,18.6262584209511,18.6849238018045,18.381819334062,18.4893725322932,1153576.7605281,0.0,1.0
2016-09-16,18.72,19.13,18.68,19.09,929183,18.3035988262575,18.7044789287557,18.2644885723552,18.6653686748534,950321.623911847,0.0,1.0
2016-09-19,18.25,18.97,18.21,18.95,1035418,17.8440533429059,18.5480379131466,17.8049430890037,18.5284827861955,1058973.43708135,0.0,1.0
2016-09-20,18.39,18.57,18.19,18.4,1027161,17.9809392315639,18.156935374124,17.7853879620526,17.9907167950394,1050528.59290249,0.0,1.0
2016-09-21,18.62,18.62,18.29,18.37,802035,18.2058231915018,18.2058231915018,17.8831635968082,17.9613841046127,820281.046504445,0.0,1.0
2016-09-22,18.4,18.97,18.39,18.6,993124,17.9907167950394,18.5480379131466,17.9809392315639,18.1862680645507,1015717.26175127,0.0,1.0
2016-09-23,18.57,19.02,18.41,18.65,1125104,18.156935374124,18.5969257305244,18.000494358515,18.2351558819285,1150699.76565404,0.0,1.0
2016-09-26,17.95,18.59,17.915,18.53,893636,17.550726438639,18.1764905010751,17.5165049664745,18.1178251202218,913965.940730822,0.0,1.0
2016-09-27,17.77,17.94,17.62,17.67,753971,17.3907244344122,17.5570960243868,17.2439259726698,17.2928587932506,770414.408009844,0.016358,1.0
2016-09-28,18.19,18.22,17.675,17.88,1432206,17.8017601272908,17.8311198196393,17.2977520753087,17.4983766396899,1463441.08412412,0.0,1.0
2016-09-29,17.4,18.29,17.39,18.21,1825942,17.0286215621143,17.8996257684524,17.0188349979982,17.8213332555231,1865764.10099369,0.0,1.0
2016-09-30,17.26,17.5195,17.13,17.45,1683132,16.8916096644881,17.1455710033024,16.7643843309781,17.0775543826951,1719839.54738634,0.0,1.0
2016-10-03,17.57,17.6399,17.17,17.36,1022890,17.194993152089,17.2634012352609,16.8035305874427,16.9894753056497,1045198.28190897,0.0,1.0
2016-10-04,17.34,17.86,17.265,17.61,609735,16.9699021774174,17.4788035114576,16.8965029465462,17.2341394085536,623032.754665475,0.0,1.0
2016-10-05,17.88,17.89,17.54,17.57,536837,17.4983766396899,17.508163203806,17.1656334597405,17.194993152089,548544.916916939,0.0,1.0
2016-10-06,18.32,18.43,18.055,18.08,1141085,17.9289854608008,18.0366376660786,17.6696415117227,17.694107922013,1165971.00520301,0.0,1.0
2016-10-07,17.97,18.41,17.82,18.39,1226588,17.5864557167353,18.0170645378462,17.4396572549929,17.9974914096139,1253338.74630719,0.0,1.0
2016-10-10,17.72,18.115,17.71,18.11,613285,17.3417916138314,17.7283608964196,17.3320050497152,17.7234676143615,626660.176871945,0.0,1.0
2016-10-11,17.47,17.72,17.19,17.69,1320559,17.0971275109274,17.3417916138314,16.823103715675,17.3124319214829,1349359.16663516,0.0,1.0
2016-10-12,17.17,17.52,17.06,17.43,907963,16.8035305874427,17.1460603315082,16.695878382165,17.0579812544628,927764.830663041,0.0,1.0
2016-10-13,17.98,18.06,17.41,17.45,4497361,17.5962422808515,17.6745347937807,17.0384081262305,17.0775543826951,4595444.27096209,0.0,1.0
2016-10-14,18.41,18.62,18.2,18.21,1672102,18.0170645378462,18.2225823842856,17.8115466914069,17.8213332555231,1708568.99331948,0.0,1.0
2016-10-17,18.87,19.08,18.75,18.86,1292207,18.4672464871895,18.6727643336288,18.3498077177956,18.4574599230733,1320388.83581886,0.0,1.0
2016-10-18,19.86,19.91,19.44,19.61,1425764,19.4361163346891,19.4850491552699,19.0250806418105,19.1914522317852,1456858.59008072,0.0,1.0
2016-10-19,19.75,20.15,19.48,19.68,2042603,19.3284641294114,19.7199266940577,19.0642268982751,19.2599581805983,2087150.27639542,0.0,1.0
2016-10-20,19.68,19.79,19.41,19.44,1576746,19.2599581805983,19.367610385876,18.995720949462,19.0250806418105,1611133.36742645,0.0,1.0
2016-10-21,19.84,20.05,19.5,19.54,966558,19.4165432064568,19.6220610528961,19.0838000265074,19.1229462829721,987637.733251252,0.0,1.0
2016-10-24,19.93,20.31,19.85,20.18,1015996,19.5046222835022,19.8765117199162,19.426329770573,19.7492863864062,1038153.93016492,0.0,1.0
2016-10-25,20.1,20.42,19.76,19.85,880205,19.6709938734769,19.9841639251939,19.3382506935275,19.426329770573,899401.454435656,0.0,1.0
2016-10-26,19.99,20.19,19.89,19.98,2351251,19.5633416681992,19.7590729505223,19.4654760270376,19.553555104083,2402529.60292578,0.0,1.0
2016-10-27,20.07,20.31,19.81,20.14,1646278,19.6416341811284,19.8765117199162,19.3871835141083,19.7101401299415,1682181.79583782,0.0,1.0
2016-10-28,20.0,20.6,19.95,20.1,1445557,19.5731282323153,20.1603220792848,19.5241954117345,19.6709938734769,1477083.25704767,0.0,1.0
2016-10-31,21.39,21.45,20.52,20.81,1800179,20.9334606444612,20.9921800291582,20.0820295663555,20.3658399257241,1839439.23386544,0.0,1.0
2016-11-01,21.9,22.33,21.7,22.19,2323683,21.4325754143853,21.85339767138,21.2368441320621,21.7163857737538,2374360.37042212,0.0,1.0
2016-11-02,21.5,21.93,21.46,21.89,1606936,21.041112849739,21.4619351067337,21.0019665932743,21.4227888502691,1641981.78331754,0.0,1.0
2016-11-03,21.07,21.7,21.06,21.67,2630190,20.6202905927442,21.2368441320621,20.610504028628,21.2074844397136,2687552.00372881,0.0,1.0
2016-11-04,21.44,21.79,21.06,21.2,1500395,20.982393465042,21.3249232091075,20.610504028628,20.7475159262542,1533117.22295146,0.0,1.0
2016-11-07,22.11,22.11,21.59,21.66,982137,21.6380932608246,21.6380932608246,21.1291919267844,21.1976978755975,1003556.49678776,0.0,1.0
2016-11-08,21.82,22.22,21.675,21.98,770499,21.354282901456,21.7457454661023,21.2123777217717,21.5108679273145,787302.868355916,0.0,1.0
2016-11-09,21.8,21.835,21.145,21.26,1562949,21.3347097732237,21.3689627476302,20.6936898236154,20.8062353109512,1597035.46765669,0.0,1.0
2016-11-10,22.0,22.0,21.0,21.59,3781384,21.5304410555468,21.5304410555468,20.5517846439311,21.1291919267844,3863852.47684315,0.0,1.0
2016-11-11,20.82,21.31,20.05,20.95,2800792,20.3756264898402,20.855168131532,19.6220610528961,20.5028518233503,2861874.67507201,0.0,1.0
2016-11-14,20.72,20.755,19.85,19.85,1573272,20.2777608486787,20.3120138230852,19.426329770573,19.426329770573,1607583.60270947,0.0,1.0
2016-11-15,20.94,21.155,20.785,20.96,1085778,20.4930652592341,20.7034763877315,20.3413735154337,20.5126383874665,1109457.81084434,0.0,1.0
2016-11-16,20.69,21.16,20.295,20.87,1167225,20.2484011563302,20.7083696697896,19.861831873742,20.424559310421,1192681.0943515,0.0,1.0
2016-11-17,21.04,21.155,20.63,20.66,1041491,20.5909309003957,20.7034763877315,20.1896817716332,20.2190414639817,1064204.95246181,0.0,1.0
2016-11-18,20.75,21.21,20.72,21.1,509896,20.3071205410271,20.7573024903704,20.2777608486787,20.6496502850927,521016.35870158,0.0,1.0
2016-11-21,20.3,20.89,20.25,20.68,784592,19.8667251558,20.4441324386533,19.8177923352193,20.238614592214,801703.22361107,0.0,1.0
2016-11-22,19.53,19.79,19.15,19.66,2339022,19.1131597188559,19.367610385876,18.7412702824419,19.240385052366,2390033.8997813,0.0,1.0
2016-11-23,19.72,19.88,19.46,19.57,969031,19.2991044370629,19.4556894629214,19.0446537700428,19.1523059753205,990164.667086915,0.0,1.0
2016-11-25,19.68,19.97,19.575,19.93,360352,19.2599581805983,19.5437685399668,19.1571992573786,19.5046222835022,368210.94280173,0.0,1.0
2016-11-28,19.71,19.82,19.44,19.53,673159,19.2893178729467,19.3969700782245,19.0250806418105,19.1131597188559,687839.973263562,0.0,1.0
2016-11-29,19.36,19.81,19.35,19.67,459465,18.9467881288812,19.3871835141083,18.9370015647651,19.2501716164821,469485.505379178,0.0,1.0
2016-11-30,19.59,19.97,19.56,19.76,895504,19.1718791035529,19.5437685399668,19.1425194112044,19.3382506935275,915034.111431934,0.0,1.0
2016-12-01,19.61,20.0,19.45,19.62,1561935,19.1914522317852,19.5731282323153,19.0348672059266,19.2012387959013,1595999.35325743,0.0,1.0
2016-12-02,19.54,19.69,19.37,19.63,992137,19.1229462829721,19.2697447447144,18.9565746929974,19.2110253600175,1013774.58751021,0.0,1.0
2016-12-05,19.73,19.855,19.53,19.61,684648,19.3088910011791,19.431223052631,19.1131597188559,19.1914522317852,699579.537694585,0.0,1.0
2016-12-06,19.34,19.8068,19.275,19.77,1328727,18.9272150006489,19.3840518135911,18.8636023338939,19.3480372576437,1357705.30313725,0.0,1.0
2016-12-07,20.16,20.185,19.26,19.3,1403177,19.7297132581738,19.7541796684642,18.8489224877197,18.8880687441843,1433778.98856592,0.0,1.0
2016-12-08,19.07,20.07,19.0,19.91,1960599,18.6629777695127,19.6416341811284,18.5944718206995,19.4850491552699,2003357.84523502,0.0,1.0
2016-12-09,19.02,19.24,18.66,18.79,1344033,18.6140449489319,18.8293493594873,18.2617286407502,18.3889539742602,1373345.11279704,0.0,1.0
2016-12-12,18.57,18.94,18.34,18.85,1606877,18.1736495637048,18.5357524360026,17.9485585890331,18.4476733589572,1641921.49658228,0.0,1.0
2016-12-13,18.52,18.64,18.35,18.52,1406388,18.124716743124,18.2421555125179,17.9583451531493,18.124716743124,1437060.01749689,0.0,1.0
2016-12-14,18.22,18.61,18.22,18.59,1108531,17.8311198196393,18.2127958201694,17.8311198196393,18.1932226919371,1132707.03266513,0.0,1.0
2016-12-15,17.73,18.11,17.5999,18.08,1750222,17.3515781779475,17.7234676143615,17.2242549787963,17.694107922013,1788392.71804328,0.0,1.0
2016-12-16,18.23,18.56,17.87,17.9,1421788,17.8409063837554,18.1638629995886,17.4885900755737,17.5179497679222,1452795.87720947,0.0,1.0
2016-12-19,18.01,18.35,17.86,18.28,764618,17.6256019731999,17.9583451531493,17.4788035114576,17.8898392043362,781293.609202043,0.0,1.0
2016-12-20,17.74,18.055,17.69,18.0,899502,17.3613647420637,17.6696415117227,17.3124319214829,17.6158154090838,919119.304102773,0.0,1.0
2016-12-21,18.26,18.74,18.17,18.74,2456292,17.8702660761039,18.3400211536794,17.7821869990585,18.3400211536794,2509861.4496835,0.0,1.0
2016-12-22,18.45,18.48,18.22,18.32,1617456,18.0562107943109,18.0855704866594,17.8311198196393,17.9289854608008,1652731.21475756,0.0,1.0
2016-12-23,18.73,18.825,18.4599,18.48,635183,18.3302345895633,18.4232069486668,18.0658994927859,18.0855704866594,649035.751935973,0.0,1.0
2016-12-27,19.0,19.1,18.67,18.81,926828,18.5944718206995,18.6923374618611,18.2715152048663,18.4085271024926,947041.25881095,0.0,1.0
2016-12-28,19.1,19.24,19.02,19.02,705680,18.6923374618611,18.8293493594873,18.6140449489319,18.6140449489319,721070.22610205,0.0,1.0
2016-12-29,19.29,19.595,19.16,19.16,1068592,18.8782821800681,19.1767723856109,18.7510568465581,18.7510568465581,1091897.00012873,0.0,1.0
2016-12-30,19.25,19.43,19.1,19.27,658604,18.8391359236035,19.0152940776943,18.6923374618611,18.8587090518358,672967.54221703,0.0,1.0
2017-01-03,20.05,20.08,19.81,19.88,1347399,19.6220610528961,19.6514207452446,19.3871835141083,19.4556894629214,1376784.52213422,0.0,1.0
2017-01-04,20.21,20.304,19.9,20.08,982153,19.7786460787546,19.8706397814465,19.4752625911537,19.6514207452446,1003572.84573292,0.0,1.0
2017-01-05,20.55,20.62,20.14,20.18,853694,20.111389258704,20.1798952075171,19.7101401299415,19.7492863864062,872312.274121361,0.0,1.0
2017-01-06,20.48,20.62,20.33,20.39,661852,20.0428833098909,20.1798952075171,19.8960848481485,19.9548042328455,676286.378083682,0.0,1.0
2017-01-09,20.75,20.78,20.42,20.67,891716,20.3071205410271,20.3364802333756,19.9841639251939,20.2288280280979,911163.498666273,0.0,1.0
2017-01-10,20.61,21.06,20.37,21.04,1051084,20.1701086434009,20.610504028628,19.9352311046131,20.5909309003957,1074007.16689186,0.0,1.0
2017-01-11,21.03,21.05,20.4,20.46,951333,20.5811443362796,20.6007174645119,19.9645907969616,20.0233101816586,972080.690126316,0.0,1.0
2017-01-12,20.69,20.89,20.61,20.81,1064546,20.2484011563302,20.4441324386533,20.1701086434009,20.3658399257241,1087762.76062242,0.0,1.0
2017-01-13,20.88,21.07,20.78,20.92,661999,20.4343458745372,20.6202905927442,20.3364802333756,20.4734921310018,676436.584017302,0.0,1.0
2017-01-17,21.76,21.91,21.26,21.34,2044444,21.2955635167591,21.4423619785014,20.8062353109512,20.8845278238804,2089031.42689742,0.0,1.0
2017-01-18,21.64,22.01,21.595,21.77,1497769,21.1781247473652,21.540227619663,21.1340852088425,21.3053500808752,1530433.95232774,0.0,1.0
2017-01-19,22.03,22.12,21.45,21.96,1330696,21.5598007478953,21.6478798249407,20.9921800291582,21.4912947990822,1359717.24520051,0.0,1.0
2017-01-20,22.64,22.67,22.24,22.27,1019648,22.1567811589809,22.1861408513294,21.7653185943346,21.7946782866831,1041885.57689676,0.0,1.0
2017-01-23,23.12,23.285,22.82,22.99,1602670,22.6265362365565,22.7880145444731,22.3329393130718,22.4993109030465,1637622.74581534,0.0,1.0
2017-01-24,23.6,23.68,22.96,22.97,1142830,23.0962913141321,23.1745838270613,22.469951210698,22.4797377748141,1167754.06203407,0.0,1.0
2017-01-25,23.73,24.01,23.27,23.75,1463806,23.2235166476421,23.4975404428945,22.7733346982989,23.2430897758744,1495730.25080707,0.0,1.0
2017-01-26,23.22,23.62,23.14,23.53,1237865,22.7244018777181,23.1158644423644,22.6461093647888,23.027785365319,1264861.6872149,0.0,1.0
2017-01-27,23.16,23.5256,23.1,23.1,770185,22.6656824930211,23.0234792771079,22.6069631083242,22.6069631083242,786982.020307232,0.0,1.0
2017-01-30,22.66,23.1,22.561,22.9,986647,22.1763542872133,22.6069631083242,22.0794673024633,22.411231826001,1008164.85570359,0.0,1.0
2017-01-31,22.86,22.95,22.34,22.73,984802,22.3720855695364,22.4601646465818,21.8631842354962,22.2448602360264,1006279.6179653,0.0,1.0
2017-02-01,23.19,23.43,23.05,23.29,574043,22.6950421853696,22.9299197241574,22.5580302877434,22.7929078265312,586562.345258897,0.0,1.0
2017-02-02,22.95,23.27,22.795,23.19,966687,22.4601646465818,22.7733346982989,22.3084729027814,22.6950421853696,987769.546621574,0.0,1.0
2017-02-03,23.02,23.14,22.87,23.02,548790,22.5286705953949,22.6461093647888,22.3818721336526,22.5286705953949,560758.600757488,0.0,1.0
2017-02-06,22.88,23.03,22.68,22.7,740245,22.3916586977687,22.5384571595111,22.1959274154456,22.2155005436779,756389.056684208,0.0,1.0
2017-02-07,23.05,23.21,22.915,23.01,459754,22.5580302877434,22.7146153136019,22.4259116721753,22.5188840312788,469780.808201056,0.0,1.0
2017-02-08,22.34,22.66,22.17,22.65,1190174,21.8631842354962,22.1763542872133,21.6968126455215,22.1665677230971,1216130.59075045,0.0,1.0
2017-02-09,22.66,22.79,22.405,22.67,1022163,22.1763542872133,22.3035796207233,21.9267969022512,22.1861408513294,1044455.42671345,0.0,1.0
2017-02-10,23.33,23.45,22.63,22.63,890076,22.8320540829958,22.9494928523897,22.1469945948648,22.1469945948648,909487.73178779,0.0,1.0
2017-02-13,23.56,23.78,23.47,23.7,488568,23.0571450576674,23.2724494682229,22.969065980622,23.1941569552936,499223.214808733,0.0,1.0
2017-02-14,23.78,23.81,23.36,23.6,708066,23.2724494682229,23.3018091605714,22.8614137753443,23.0962913141321,723508.262548426,0.0,1.0
2017-02-15,23.91,24.28,23.79,23.8,805828,23.399674801733,23.7617776740308,23.2822360323391,23.2920225964552,823402.361069268,0.0,1.0
2017-02-16,23.39,23.9,23.3,23.86,1022185,22.8907734676928,23.3898882376168,22.8026943906473,23.3507419811522,1044477.90651304,0.0,1.0
2017-02-17,23.38,23.43,23.28,23.39,620457,22.8809869035766,22.9299197241574,22.783121262415,22.8907734676928,633988.59153809,0.0,1.0
2017-02-21,23.75,24.14,23.61,24.13,1129750,23.2430897758744,23.6247657764046,23.1060778782482,23.6149792122884,1154388.79936911,0.0,1.0
2017-02-22,23.69,23.75,23.59,23.64,563278,23.1843703911775,23.2430897758744,23.0865047500159,23.1354375705967,575562.570596176,0.0,1.0
2017-02-23,23.25,24.05,23.23,24.02,1442319,22.7537615700666,23.5366866993592,22.7341884418342,23.5073270070107,1473774.63927174,0.0,1.0
2017-02-24,23.01,23.23,22.83,23.08,975593,22.5188840312788,22.7341884418342,22.3427258771879,22.5873899800919,996869.778218988,0.0,1.0
2017-02-27,23.26,23.375,22.91,23.07,884621,22.7635481341827,22.8760936215185,22.4210183901172,22.5776034159757,903913.763298692,0.0,1.0
2017-02-28,23.09,23.23,23.02,23.19,870907,22.597176544208,22.7341884418342,22.5286705953949,22.6950421853696,889900.673681921,0.0,1.0
2017-03-01,23.25,23.68,23.075,23.32,847506,22.7537615700666,23.1745838270613,22.5824966980338,22.8222675188797,865989.319582306,0.0,1.0
2017-03-02,22.61,22.945,22.59,22.86,922325,22.1274214666325,22.4552713645237,22.1078483384001,22.3720855695364,942440.052558626,0.0,1.0
2017-03-03,23.38,23.48,22.74,22.82,905366,22.8809869035766,22.9788525447382,22.2546468001425,22.3329393130718,925111.19250242,0.0,1.0
2017-03-06,23.22,23.72,23.15,23.69,623740,22.7244018777181,23.213730083526,22.655895928905,23.1843703911775,637343.19072227,0.0,1.0
2017-03-07,23.51,23.68,23.29,23.61,610198,23.0082122370867,23.1745838270613,22.7929078265312,23.1060778782482,623505.852265924,0.0,1.0
2017-03-08,23.76,23.845,23.27,23.3,1649756,23.2528763399906,23.3360621349779,22.7733346982989,22.8026943906473,1685735.64779108,0.0,1.0
2017-03-09,24.0,24.95,23.85,24.65,2461592,23.4877538787784,24.4174774698134,23.340955417036,24.1238805463286,2515277.0377664,0.0,1.0
2017-03-10,23.8,24.01,23.68,23.91,1544100,23.2920225964552,23.4975404428945,23.1745838270613,23.399674801733,1577775.38845394,0.0,1.0
2017-03-13,23.96,24.03,23.8,24.01,853796,23.4486076223137,23.5171135711269,23.2920225964552,23.4975404428945,872416.498646733,0.0,1.0
2017-03-14,23.45,23.93,23.4,23.91,684028,22.9494928523897,23.4192479299653,22.9005600318089,23.399674801733,698946.016069794,0.0,1.0
2017-03-15,23.62,23.64,22.82,23.06,1125555,23.1158644423644,23.1354375705967,22.3329393130718,22.5678168518596,1150102.31031103,0.0,1.0
2017-03-16,23.96,24.17,23.79,23.82,1123486,23.4486076223137,23.6541254687531,23.2822360323391,23.3115957246875,1147988.18734056,0.0,1.0
2017-03-17,23.78,24.23,23.49,24.19,795379,23.2724494682229,23.71284485345,22.9886391088543,23.6736985969854,812725.478073379,0.0,1.0
2017-03-20,24.67,24.71,24.04,24.07,1128254,24.1434536745609,24.1825999310256,23.526900135243,23.5562598275915,1152860.17299703,0.0,1.0
2017-03-21,22.98,24.575,22.89,24.54,1703193,22.527113553044,24.0906795285491,22.4388872597554,24.0563693033812,1737434.09460069,0.038409,1.0
2017-03-22,22.9,23.085,22.55,22.67,754476,22.4486901812319,22.6300442285475,22.1055879295537,22.2232229872719,769644.030921891,0.0,1.0
2017-03-23,22.71,22.819,22.47,22.62,890034,22.262434673178,22.3692865172721,22.0271645577415,22.1742083798893,907927.297114202,0.0,1.0
2017-03-24,22.77,23.0,22.72,22.8,516008,22.3212522020371,22.5467193959971,22.2722375946545,22.3506609664667,526381.855894613,0.0,1.0
2017-03-27,22.38,22.74,22.14,22.49,748550,21.9389382644528,22.2918434376076,21.7036681490163,22.0467704006945,763598.894261159,0.0,1.0
2017-03-28,22.55,22.8,22.29,22.29,784432,22.1055879295537,22.3506609664667,21.8507119711641,21.8507119711641,800202.26814918,0.0,1.0
2017-03-29,22.63,22.7,22.23,22.61,1058285,22.1840113013658,22.2526317517015,21.791894442305,22.1644054584128,1079560.82534657,0.0,1.0
2017-03-30,22.3,22.66,22.15,22.46,551741,21.8605148926407,22.2134200657954,21.7134710704928,22.017361636265,562833.234277664,0.0,1.0
2017-03-31,22.08,22.48,21.99,22.22,914243,21.6448506201572,22.036967479218,21.5566243268685,21.7820915208285,932622.996307534,0.0,1.0
2017-04-03,21.69,21.93,21.54,21.91,1115179,21.2625366825729,21.4978067980094,21.1154928604251,21.4782009550564,1137598.62574747,0.0,1.0
2017-04-04,22.14,22.36,21.68,21.72,727114,21.7036681490163,21.9193324214998,21.2527337610964,21.2919454470025,741731.943626757,0.0,1.0
2017-04-05,21.6,22.39,21.57,22.31,1111367,21.1743103892842,21.9487411859293,21.1449016248547,21.8703178141172,1133709.98906999,0.0,1.0
2017-04-06,22.01,22.08,21.27,21.51,1501403,21.5762301698216,21.6448506201572,20.850813980559,21.0860840959955,1531587.29629335,0.0,1.0
2017-04-07,21.97,22.27,21.93,22.03,589693,21.5370184839155,21.8311061282111,21.4978067980094,21.5958360127746,601548.223570296,0.0,1.0
2017-04-10,21.61,22.07,21.585,22.0,703222,21.1841133107607,21.6350476986807,21.1596060070694,21.566427248345,717359.617420509,0.0,1.0
2017-04-11,21.44,21.76,21.255,21.76,830239,21.0174636456599,21.3311571329086,20.8361095983443,21.3311571329086,846930.174834667,0.0,1.0
2017-04-12,21.27,21.46,21.175,21.46,611912,20.850813980559,21.0370694886129,20.7576862265321,21.0370694886129,624213.915683836,0.0,1.0
2017-04-13,20.01,21.16,19.91,21.16,1917796,19.6156458745175,20.7429818443173,19.5176166597523,20.7429818443173,1956351.48623134,0.0,1.0
2017-04-17,20.62,20.64,20.05,20.05,1176645,20.2136240845852,20.2332299275383,19.6548575604235,19.6548575604235,1200300.34191159,0.0,1.0
2017-04-18,20.23,20.44,20.17,20.37,1249751,19.8313101470009,20.0371714980078,19.7724926181418,19.9685510476722,1274876.06933642,0.0,1.0
2017-04-19,20.02,20.44,19.99,20.43,921659,19.625448795994,20.0371714980078,19.5960400315644,20.0273685765313,940188.088017961,0.0,1.0
2017-04-20,19.91,20.17,19.83,20.03,1212853,19.5176166597523,19.7724926181418,19.4391932879401,19.6352517174705,1237236.26972323,0.0,1.0
2017-04-21,19.69,20.09,19.675,19.97,1152254,19.3019523872688,19.6940692463296,19.287248005054,19.5764341886114,1175418.9837793,0.0,1.0
2017-04-24,19.89,20.28,19.82,20.21,730028,19.4980108167992,19.8803247543835,19.4293903664636,19.8117043040479,744704.526858174,0.0,1.0
2017-04-25,19.45,19.72,19.325,19.72,1202785,19.1928262653922,19.4592562443976,19.0694790528897,19.4592562443976,1218901.68370791,0.12868,1.0
2017-04-26,19.36,19.425,19.135,19.36,1038299,19.1040162723904,19.1681568228917,18.8819912898858,19.1040162723904,1052211.65818683,0.0,1.0
2017-04-27,19.11,19.415,18.67,19.32,2064129,18.8573218473853,19.1582890458915,18.4231396593765,19.0645451643896,2091787.23835959,0.0,1.0
2017-04-28,19.2,19.29,18.95,18.97,994570,18.9461318403871,19.034941833389,18.6994374153821,18.7191729693825,1007896.7126838,0.0,1.0
2017-05-01,19.07,19.28,19.015,19.22,806418,18.8178507393845,19.0250740563888,18.7635779658834,18.9658673943875,817223.575262719,0.0,1.0
2017-05-02,18.69,19.03,18.55,18.89,1988500,18.4428752133769,18.7783796313837,18.304726335374,18.6402307533809,2015144.84970563,0.0,1.0
2017-05-03,19.41,19.69,18.93,19.02,1699104,19.1533551573914,19.429652913397,18.6797018613817,18.7685118543835,1721871.09616004,0.0,1.0
2017-05-04,18.99,19.37,18.96,19.17,1195207,18.7389085233829,19.1138840493906,18.7093051923823,18.9165285093865,1211222.14251049,0.0,1.0
2017-05-05,18.8,19.2,18.74,19.09,1568775,18.5514207603791,18.9461318403871,18.4922140983779,18.8375862933849,1589795.75639776,0.0,1.0
2017-05-08,18.81,18.98,18.5701,18.94,1338904,18.5612885373793,18.7290407463827,18.3245605671444,18.6895696383819,1356844.606412,0.0,1.0
2017-05-09,19.31,19.4,18.94,19.02,1424917,19.0546773873894,19.1434873803912,18.6895696383819,18.7685118543835,1444010.13518129,0.0,1.0
2017-05-10,19.82,19.91,19.64,19.81,1486449,19.5579340143996,19.6467440074015,19.380314028396,19.5480662373994,1506366.63148106,0.0,1.0
2017-05-11,19.96,20.08,19.64,19.77,1075792,19.6960828924025,19.8144962164049,19.380314028396,19.5085951293986,1090207.04458361,0.0,1.0
2017-05-12,20.29,20.38,19.93,20.05,1296780,20.0217195334091,20.1105295264109,19.6664795614019,19.7848928854043,1314156.16706124,0.0,1.0
2017-05-15,20.53,20.58,20.29,20.29,1486835,20.258546181414,20.307885066415,20.0217195334091,20.0217195334091,1506757.80367718,0.0,1.0
2017-05-16,20.42,20.94,20.35,20.7,1558858,20.1500006344117,20.6631250384222,20.0809261954103,20.4262983904174,1579745.87383577,0.0,1.0
2017-05-17,19.11,20.22,19.11,20.21,1880669,18.8573218473853,19.9526450944077,18.8573218473853,19.9427773174075,1905868.97126027,0.0,1.0
2017-05-18,18.45,18.9,17.58,17.65,3455366,18.206048565372,18.6500985303811,17.3475519663545,17.4166264053559,3501666.07933012,0.0,1.0
2017-05-19,18.67,18.94,18.42,18.45,1583983,18.4231396593765,18.6895696383819,18.1764452343714,18.206048565372,1605207.53556513,0.0,1.0
2017-05-22,19.67,19.73,18.63,18.64,2114825,19.4099173593966,19.4691240213978,18.3836685513756,18.3935363283759,2143162.53798276,0.0,1.0
2017-05-23,19.52,20.08,19.085,20.06,1979338,19.2619007043936,19.8144962164049,18.8326524048848,19.7947606624045,2005860.08374485,0.0,1.0
2017-05-24,20.02,20.065,19.265,19.42,841126,19.7552895544037,19.7996945509046,19.0102723908885,19.1632229343916,852396.644130498,0.0,1.0
2017-05-25,20.32,20.43,20.04,20.13,1131610,20.0513228644097,20.1598684114119,19.7750251084041,19.8638351014059,1146772.97630143,0.0,1.0
2017-05-26,20.13,20.6001,20.115,20.35,677996,19.8638351014059,20.3277192981854,19.8490334359056,20.0809261954103,687080.788293195,0.0,1.0
2017-05-30,20.28,20.39,19.9714,20.12,517216,20.0118517564089,20.1203973034111,19.7073321581827,19.8539673244057,524146.421214658,0.0,1.0
2017-05-31,19.76,20.39,19.72,20.26,1188924,19.4987273523984,20.1203973034111,19.4592562443976,19.9921162024085,1204854.95362908,0.0,1.0
2017-06-01,19.66,20.0099,19.54,19.95,715171,19.4000495823964,19.7453230996335,19.281636258394,19.6862151154023,724753.913657947,0.0,1.0
2017-06-02,20.0,20.08,19.73,19.92,734942,19.7355540004033,19.8144962164049,19.4691240213978,19.6566117844017,744789.834615214,0.0,1.0
2017-06-05,19.47,19.99,19.39,19.97,1120672,19.2125618193926,19.7256862234031,19.133619603391,19.7059506694027,1135688.41287871,0.0,1.0
2017-06-06,19.32,19.76,19.27,19.66,762193,19.0645451643896,19.4987273523984,19.0152062793886,19.4000495823964,772405.983621665,0.0,1.0
2017-06-07,19.55,19.88,19.37,19.46,811236,19.2915040353942,19.6171406764009,19.1138840493906,19.2026940423924,822106.133917926,0.0,1.0
2017-06-08,19.38,19.48,19.02,19.43,721762,19.1237518263908,19.2224295963928,18.7685118543835,19.1730907113918,731433.229576682,0.0,1.0
2017-06-09,18.92,19.51,18.905,19.49,890674,18.6698340843815,19.2520329273934,18.6550324188812,19.232297373393,902608.561160026,0.0,1.0
2017-06-12,18.94,19.04,18.53,18.95,893669,18.6895696383819,18.7882474083839,18.2849907813736,18.6994374153821,905643.692578115,0.0,1.0
2017-06-13,19.1,19.13,18.77,18.93,753904,18.8891345736563,18.9188033714159,18.5627777982999,18.7210113863515,762320.070506689,0.042239,1.0
2017-06-14,19.14,19.47,18.99,19.25,755317,18.9286929706692,19.2550497460255,18.7803489818708,19.0374785624546,763748.844275797,0.0,1.0
2017-06-15,19.17,19.18,18.7523,18.87,561956,18.9583617684288,18.9682513676821,18.5452732076217,18.6616737908321,568229.293838019,0.0,1.0
2017-06-16,18.76,19.21,18.63,19.16,907967,18.5528881990467,18.9979201654417,18.4243234087548,18.9484721691756,918102.924852166,0.0,1.0
2017-06-19,19.63,19.9598,19.01,19.09,1124549,19.4132833340771,19.7394423174484,18.8001281803773,18.8792449744031,1137102.69870995,0.0,1.0
2017-06-20,18.82,19.55,18.8,19.55,1002250,18.612225794566,19.3341665400513,18.5924465960596,19.3341665400513,1013438.43601484,0.0,1.0
2017-06-21,18.81,18.81,18.42,18.69,1147186,18.6023361953128,18.6023361953128,18.2166418244371,18.4836610042741,1159992.40275192,0.0,1.0
2017-06-22,18.99,19.0801,18.66,18.85,556559,18.7803489818708,18.8694542711424,18.4539922065145,18.6418945923257,562772.045407815,0.0,1.0
2017-06-23,18.96,19.2,18.82,18.99,585928,18.7506801841112,18.9880305661885,18.612225794566,18.7803489818708,592468.900910252,0.0,1.0
2017-06-26,18.72,19.155,18.5901,19.07,801146,18.5133298020338,18.943527369549,18.3848639077344,18.8594657758966,810089.448001539,0.0,1.0
2017-06-27,18.02,18.66,17.99,18.65,1537974,17.8210578543082,18.4539922065145,17.7913890565485,18.4441026072612,1555142.8936807,0.0,1.0
2017-06-28,18.26,18.37,17.9,18.24,1424824,18.0584082363855,18.167193828171,17.7023826632695,18.0386290378791,1440729.76418699,0.0,1.0
2017-06-29,18.19,18.49,17.94,18.22,1596418,17.989181041613,18.2858690192097,17.7419410602824,18.0188498393726,1614239.32266992,0.0,1.0
2017-06-30,18.23,18.33,18.04,18.21,683006,18.0287394386259,18.1276354311581,17.8408370528146,18.0089602401194,690630.613548264,0.0,1.0
2017-07-03,18.32,18.5062,18.27,18.34,458387,18.1177458319049,18.3018901699999,18.0682978356388,18.1375250304113,463504.120099309,0.0,1.0
2017-07-05,19.08,19.13,18.41,18.57,1023380,18.8693553751498,18.9188033714159,18.2067522251839,18.3649858132355,1034804.31693576,0.0,1.0
2017-07-06,18.7,19.04,18.59,19.01,784002,18.4935506035274,18.8297969781369,18.3847650117419,18.8001281803773,792754.064068348,0.0,1.0
2017-07-07,18.79,19.02,18.585,18.95,527524,18.5825569968064,18.8100177796305,18.3798202121153,18.7407905848579,533412.918453769,0.0,1.0
2017-07-10,19.16,19.225,18.82,18.89,408101,18.9484721691756,19.0127545643216,18.612225794566,18.6814529893386,412656.7614628,0.0,1.0
2017-07-11,19.53,19.67,19.28,19.33,828892,19.3143873415449,19.45284173109,19.0671473602143,19.1165953564804,838145.185437974,0.0,1.0
2017-07-12,19.37,19.68,19.0,19.68,1330961,19.1561537534933,19.4627313303432,18.790238581124,19.4627313303432,1345818.9416181,0.0,1.0
2017-07-13,19.37,19.69,19.3,19.34,1213418,19.1561537534933,19.4726209295964,19.0869265587207,19.1264849557336,1226963.771666,0.0,1.0
2017-07-14,19.36,19.61,19.27,19.42,690410,19.1462641542401,19.3935041355707,19.0572577609611,19.2056017497594,698117.266758795,0.0,1.0
2017-07-17,19.5,19.71,19.27,19.43,575990,19.2847185437852,19.4924001281029,19.0572577609611,19.2154913490126,582419.959850522,0.0,1.0
2017-07-18,19.35,19.56,19.02,19.55,897699,19.1363745549869,19.3440561393045,18.8100177796305,19.3341665400513,907720.299897312,0.0,1.0
2017-07-19,19.48,19.49,19.15,19.31,721802,19.2649393452788,19.274828944532,18.9385825699224,19.096816157974,729859.705654657,0.0,1.0
2017-07-20,19.79,19.84,19.48,19.48,676248,19.5715169221287,19.6209649183948,19.2649393452788,19.2649393452788,683797.171841517,0.0,1.0
2017-07-21,19.77,19.86,19.66,19.84,781828,19.5517377236222,19.6407441169012,19.4429521318368,19.6209649183948,790555.795013828,0.0,1.0
2017-07-24,19.79,19.82,19.57,19.78,502480,19.5715169221287,19.6011857198883,19.3539457385578,19.5616273228755,508089.34430405,0.0,1.0
2017-07-25,19.68,19.88,19.58,19.82,662233,19.4627313303432,19.6605233154077,19.363835337811,19.6011857198883,669625.717932067,0.0,1.0
2017-07-26,19.77,19.885,19.48,19.63,644951,19.5517377236222,19.6654681150343,19.2649393452788,19.4132833340771,652150.793460919,0.0,1.0
2017-07-27,20.0,20.0499,19.839,19.9,781445,19.7791985064464,19.82854760672,19.6199759584695,19.6803025139141,790168.519462822,0.0,1.0
2017-07-28,20.02,20.57,19.68,20.53,1264377,19.7989777049528,20.3429056638801,19.4627313303432,20.3033472668672,1278491.6432159,0.0,1.0
2017-07-31,20.27,20.74,19.91,20.0,2119406,20.0462176862834,20.5110288511849,19.6901921131674,19.7791985064464,2143065.60431076,0.0,1.0
2017-08-01,20.0,20.32,19.93,20.16,1372822,19.7791985064464,20.0956656825495,19.7099713116738,19.9374320944979,1388147.24929584,0.0,1.0
2017-08-02,19.96,20.09,19.87,19.97,1277828,19.7396401094335,19.8682048997254,19.6506337161545,19.7495297086867,1292092.80101368,0.0,1.0
2017-08-03,20.06,20.09,19.85,19.96,3699041,19.8385361019657,19.8682048997254,19.630854517648,19.7396401094335,3740334.5730055,0.0,1.0
2017-08-04,20.57,20.59,19.98,20.06,2238278,20.3429056638801,20.3626848623865,19.7594193079399,19.8385361019657,2263264.61031321,0.0,1.0
2017-08-07,20.85,21.01,20.59,20.7,1148577,20.6198144429703,20.7780480310219,20.3626848623865,20.471470454172,1161398.93092803,0.0,1.0
2017-08-08,21.32,21.63,20.93,20.98,1819132,21.0846256078718,21.3912031847217,20.6989312369961,20.7483792332622,1839439.54999705,0.0,1.0
2017-08-09,21.4,21.5,21.16,21.26,1913729,21.1637424018976,21.2626383944298,20.9263920198203,21.0252880123525,1935092.56644174,0.0,1.0
2017-08-10,20.77,20.9225,20.58,20.88,3084139,20.5406976489446,20.6915140375562,20.3527952631333,20.64948324073,3118568.22610362,0.0,1.0
2017-08-11,20.82,21.135,20.74,20.75,1398211,20.5901456452107,20.9016680216872,20.5110288511849,20.5209184504381,1413819.67479046,0.0,1.0
2017-08-14,21.01,21.195,20.825,20.84,950820,20.7780480310219,20.9610056172065,20.5950904448373,20.6099248437171,961434.306541908,0.0,1.0
2017-08-15,21.27,21.37,21.16,21.19,967800,21.0351776116057,21.1340736041379,20.9263920198203,20.9560608175799,978603.859690855,0.0,1.0
2017-08-16,21.62,21.6899,21.44,21.55,987575,21.3813135854685,21.4504418842486,21.2033007989105,21.312086390696,998599.614315144,0.0,1.0
2017-08-17,21.03,21.695,20.955,21.4,2352095,20.7978272295284,21.4554855798677,20.7236552351292,21.1637424018976,2378352.1857404,0.0,1.0
2017-08-18,21.03,21.31,20.84,21.05,1894854,20.7978272295284,21.0747360086186,20.6099248437171,20.8176064280348,1916006.85880414,0.0,1.0
2017-08-21,21.0,21.385,20.905,21.05,1271657,20.7681584317687,21.1489080030178,20.6742072388631,20.8176064280348,1285852.91217492,0.0,1.0
2017-08-22,21.53,21.765,21.1,21.1,855067,21.2923071921895,21.5247127746403,20.8670544243009,20.8670544243009,864612.385300972,0.0,1.0
2017-08-23,21.67,21.745,21.455,21.55,790795,21.4307615817346,21.5049335761338,21.2181351977903,21.312086390696,799622.896491249,0.0,1.0
2017-08-24,21.93,22.11,21.64,21.66,1086291,21.6878911623184,21.8659039488765,21.401092783975,21.4208719824814,1098417.61246894,0.0,1.0
2017-08-25,21.63,22.055,21.58,21.98,557072,21.3912031847217,21.8115111529837,21.3417551884556,21.7373391585846,563290.77219023,0.0,1.0
2017-08-28,21.48,21.68,21.25,21.68,713639,21.2428591959234,21.4406511809879,21.0153984130993,21.4406511809879,721605.57948535,0.0,1.0
2017-08-29,22.37,22.37,21.36,21.36,1478376,22.1230335294603,22.1230335294603,21.1241840048847,21.1241840048847,1494879.58222187,0.0,1.0
2017-08-30,22.57,22.705,22.27,22.32,1390411,22.3208255145247,22.4543351044432,22.024137536928,22.0735855331941,1405932.60090579,0.0,1.0
2017-08-31,22.7,22.76,22.6,22.64,1027773,22.4493903048166,22.508727900336,22.3504943122844,22.3900527092973,1039246.35739414,0.0,1.0
2017-09-01,22.81,23.07,22.7,22.84,1453194,22.5581758966021,22.8153054771859,22.4493903048166,22.5878446943617,1469416.46753419,0.0,1.0
2017-09-05,22.74,23.05,22.6,22.77,1645404,22.4889487018295,22.7955262786794,22.3504943122844,22.5186174995892,1663772.16899232,0.0,1.0
2017-09-06,23.47,23.6,23.34,23.44,2590199,23.2108894473148,23.3394542376067,23.0823246570229,23.1812206495551,2619114.21653998,0.0,1.0
2017-09-07,23.54,23.71,23.475,23.55,700652,23.2801166420874,23.4482398293922,23.2158342469414,23.2900062413406,708473.601467365,0.0,1.0
2017-09-08,23.56,23.78,23.4,23.59,696049,23.2998958405938,23.5174670241647,23.1416622525422,23.3295646383535,703819.216712089,0.0,1.0
2017-09-11,23.65,23.83,23.6,23.79,858057,23.3889022338728,23.5669150204308,23.3394542376067,23.527356623418,867635.763623431,0.0,1.0
2017-09-12,23.56,23.725,23.29,23.29,1151722,23.2998958405938,23.463074228272,23.0328766607568,23.0328766607568,1164579.03956486,0.0,1.0
2017-09-13,23.92,24.0,23.5201,23.59,674993,23.6559214137099,23.7350382077356,23.2604363395735,23.3295646383535,682528.161876739,0.0,1.0
2017-09-14,23.8,24.02,23.51,23.76,928328,23.5372462226712,23.7548174062421,23.2504478443277,23.4976878256583,938691.221181123,0.0,1.0
2017-09-15,23.85,23.935,23.71,23.8,1043061,23.5866942189373,23.6707558125897,23.4482398293922,23.5372462226712,1054705.0222081,0.0,1.0
2017-09-18,23.64,24.11,23.565,23.89,989567,23.3790126346196,23.8438237995211,23.3048406402204,23.6262526159502,1000613.85164569,0.0,1.0
2017-09-19,23.66,23.85,23.61,23.69,1122376,23.4917936245034,23.6804428547931,23.4421490902166,23.5215803450754,1130412.45740815,0.09404,1.0
2017-09-20,23.23,23.65,23.05,23.63,2907595,23.0648506296371,23.481864717646,22.8861303062047,23.4620069039313,2928414.01553281,0.0,1.0
2017-09-21,23.07,23.315,22.88,23.28,1667193,22.9059881199194,23.1492463379246,22.7173388896296,23.1144951639238,1679130.46617503,0.0,1.0
2017-09-22,23.06,23.16,23.01,23.11,1280335,22.896059213062,22.9953482816356,22.8464146787752,22.9457037473488,1289502.47836346,0.0,1.0
2017-09-25,22.78,22.985,22.61,22.76,999936,22.6180498210561,22.8215924116319,22.449258404481,22.5981920073414,1007095.76025403,0.0,1.0
2017-09-26,22.73,22.93,22.67,22.8,1163250,22.5684052867693,22.7669834239164,22.5088318456252,22.6379076347708,1171579.12417945,0.0,1.0
2017-09-27,22.98,23.03,22.83,22.99,1927161,22.8166279582032,22.86627249249,22.6676943553428,22.8265568650605,1940959.89386012,0.0,1.0
2017-09-28,22.67,23.01,22.65,22.88,990346,22.5088318456252,22.8464146787752,22.4889740319104,22.7173388896296,997437.093758537,0.0,1.0
2017-09-29,22.61,22.74,22.41,22.72,799137,22.449258404481,22.5783341936266,22.2506802673339,22.5584763799119,804858.99553784,0.0,1.0
2017-10-02,22.88,22.955,22.58,22.62,629045,22.7173388896296,22.7918056910598,22.419471683909,22.4591873113384,633549.099651375,0.0,1.0
2017-10-03,22.91,22.96,22.78,22.93,2040470,22.7471256102017,22.7967701444885,22.6180498210561,22.7669834239164,2055080.21105905,0.0,1.0
2017-10-04,22.9,22.98,22.7957,22.92,1384235,22.7371967033443,22.8166279582032,22.6336382048221,22.757054517059,1394146.42506644,0.0,1.0
2017-10-05,22.55,23.12,22.53,22.99,1000514,22.3896849633369,22.9556326542062,22.3698271496222,22.8265568650605,1007677.89886033,0.0,1.0
2017-10-06,22.71,23.0,22.2,22.3,1558970,22.5485474730546,22.8364857719179,22.0421732233294,22.141462291903,1570132.56584744,0.0,1.0
2017-10-09,22.51,22.76,22.41,22.76,1151090,22.3499693359075,22.5981920073414,22.2506802673339,22.5981920073414,1159332.05592239,0.0,1.0
2017-10-10,22.62,22.67,21.35,22.34,1867332,22.4591873113384,22.5088318456252,21.1982161404542,22.1811779193324,1880702.50514701,0.0,1.0
2017-10-11,22.39,22.78,22.27,22.71,990828,22.2308224536192,22.6180498210561,22.1116755713309,22.5485474730546,997922.54498386,0.0,1.0
2017-10-12,22.29,22.57,21.96,22.29,2818095,22.1315333850456,22.4095427770516,21.8038794587529,22.1315333850456,2838273.17597635,0.0,1.0
2017-10-13,22.05,22.31,21.985,22.3,1127293,21.8932396204691,22.1513911987604,21.8287017258963,22.141462291903,1135364.66420256,0.0,1.0
2017-10-16,21.42,22.2,21.4,22.15,1106550,21.2677184884557,22.0421732233294,21.247860674741,21.9925286890427,1114473.13979004,0.0,1.0
2017-10-17,20.31,20.6,19.87,20.43,6343435,20.1656098272892,20.4535481261525,19.7287379255656,20.2847567095775,6388855.3806914,0.0,1.0
2017-10-18,20.38,20.66,20.27,20.35,2843086,20.2351121752907,20.5131215672967,20.1258941998598,20.2053254547187,2863443.11699708,0.0,1.0
2017-10-19,20.43,20.5,20.23,20.31,2282879,20.2847567095775,20.354259057579,20.0861785724304,20.1656098272892,2299224.91246736,0.0,1.0
2017-10-20,20.39,20.58,20.34,20.58,1603445,20.2450410821481,20.4336903124378,20.1953965478613,20.4336903124378,1614926.01656558,0.0,1.0
2017-10-23,20.07,20.33,19.85,20.33,2201196,19.9273160627127,20.1854676410039,19.7088801118509,20.1854676410039,2216957.04433897,0.0,1.0
2017-10-24,20.13,20.18,19.95,20.13,2319903,19.9868895038568,20.0365340381436,19.8081691804244,19.9868895038568,2336514.0123974,0.0,1.0
2017-10-25,19.85,20.02,19.35,20.0,1727494,19.7088801118509,19.8776715284259,19.2124347689831,19.8578137147112,1739863.23451128,0.0,1.0
2017-10-26,19.81,20.32,19.61,20.32,2856330,19.6691644844215,20.1755387341466,19.4705863472743,20.1755387341466,2876781.94693099,0.0,1.0
2017-10-27,19.23,19.39,19.09,19.23,2613087,19.0932878866948,19.2521503964125,18.9542831906919,19.0932878866948,2631797.27390046,0.0,1.0
2017-10-30,18.83,18.87,18.49,18.73,2629795,18.6961316124006,18.73584723983,18.3585487792505,18.596842543827,2648624.90683129,0.0,1.0
2017-10-31,19.14,19.24,18.45,18.62,3205464,19.0039277249786,19.1032167935522,18.3188331518211,18.4876245683961,3228415.82265958,0.0,1.0
2017-11-01,19.09,19.61,19.05,19.35,2617758,18.9542831906919,19.4705863472743,18.9145675632624,19.2124347689831,2636501.7192811,0.0,1.0
2017-11-02,19.21,19.26,18.97,19.08,1658027,19.0734300729801,19.1230746072669,18.8351363084036,18.9443542838345,1669898.83561219,0.0,1.0
2017-11-03,19.86,20.08,19.37,19.43,3907331,19.7188090187082,19.9372449695701,19.2322925826978,19.2918660238419,3935308.34374315,0.0,1.0
2017-11-06,20.04,20.12,19.74,19.8,1630314,19.8975293421406,19.9769605969995,19.59966213642,19.6592355775641,1641987.40447668,0.0,1.0
2017-11-07,20.06,20.11,19.8,19.89,2932909,19.9173871558553,19.9670316901421,19.6592355775641,19.7485957392803,2953909.26930413,0.0,1.0
2017-11-08,19.87,20.08,19.65,20.07,2337040,19.7287379255656,19.9372449695701,19.5103019747038,19.9273160627127,2353773.71706197,0.0,1.0
2017-11-09,19.53,20.055,19.495,19.87,821840,19.3911550924155,19.9124227024267,19.3564039184148,19.7287379255656,827724.553978627,0.0,1.0
2017-11-10,19.12,19.32,19.0799,19.23,719801,18.9840699112639,19.182648048411,18.9442549947659,19.0932878866948,724954.932442288,0.0,1.0
2017-11-13,18.96,19.07,18.82,19.0,835557,18.8252074015462,18.9344253769771,18.6862027055432,18.8649230289756,841539.770695903,0.0,1.0
2017-11-14,18.59,18.97,18.5,18.92,939439,18.4578378478241,18.8351363084036,18.3684776861079,18.7854917741168,946165.58851495,0.0,1.0
2017-11-15,18.48,18.6,18.36,18.52,479129,18.3486198723932,18.4677667546814,18.2294729901049,18.3883354998226,482559.668333526,0.0,1.0
2017-11-16,18.72,18.81,18.6,18.79,912523,18.5869136369697,18.6762737986859,18.4677667546814,18.6564159849712,919056.864073589,0.0,1.0
2017-11-17,18.78,18.87,18.72,18.72,927513,18.6464870781138,18.73584723983,18.5869136369697,18.5869136369697,934154.195749026,0.0,1.0
2017-11-20,18.91,19.11,18.7059,18.76,1051833,18.7755628672594,18.9741410044066,18.5729138783008,18.6266292643991,1059364.35411394,0.0,1.0
2017-11-21,19.18,19.36,19.1325,19.36,807330,19.0436433524081,19.2223636758405,18.9964810448356,19.2223636758405,813110.659208074,0.0,1.0
2017-11-22,19.35,19.45,19.24,19.38,539190,19.2124347689831,19.3117238375566,19.1032167935522,19.2422214895552,543050.718217337,0.0,1.0
2017-11-24,19.39,19.43,19.29,19.38,310865,19.2521503964125,19.2918660238419,19.152861327839,19.2422214895552,313090.861326494,0.0,1.0
2017-11-27,19.18,19.22,18.91,19.02,785219,19.0436433524081,19.0833589798375,18.7755628672594,18.8847808426904,790841.339616643,0.0,1.0
2017-11-28,19.3,19.44,19.16,19.32,1312638,19.1627902346963,19.3017949306993,19.0237855386933,19.182648048411,1322036.77490193,0.0,1.0
2017-11-29,19.27,19.51,19.2,19.34,1206996,19.1330035141243,19.3712972787008,19.0635011661228,19.2025058621257,1215638.3550983,0.0,1.0
2017-11-30,19.14,19.27,19.0,19.09,1005860,19.0039277249786,19.1330035141243,18.8649230289756,18.9542831906919,1013062.17738847,0.0,1.0
2017-12-01,18.95,19.2,18.91,19.13,923483,18.8152784946889,19.0635011661228,18.7755628672594,18.9939988181213,930095.340068436,0.0,1.0
2017-12-04,19.0,19.49,18.99,19.1,1216093,18.8649230289756,19.3514394649861,18.8549941221183,18.9642120975492,1224800.49160607,0.0,1.0
2017-12-05,19.21,19.3675,19.12,19.16,1282687,19.0734300729801,19.2298103559835,18.9840699112639,19.0237855386933,1291871.31919739,0.0,1.0
2017-12-06,19.66,19.77,19.2,19.26,1105728,19.5202308815611,19.629448856992,19.0635011661228,19.1230746072669,1113645.25409043,0.0,1.0
2017-12-07,19.65,19.79,19.19,19.25,1701608,19.5103019747038,19.6493066707067,19.0535722592654,19.1131457004095,1713791.88509498,0.0,1.0
2017-12-08,19.95,20.04,19.66,19.75,1547293,19.8081691804244,19.8975293421406,19.5202308815611,19.6095910432773,1558371.95597592,0.0,1.0
2017-12-11,20.26,20.35,19.87,19.95,1072979,20.1159652930025,20.2053254547187,19.7287379255656,19.8081691804244,1080661.76409451,0.0,1.0
2017-12-12,20.09,20.21,19.86,20.05,1976253,19.9471738764274,20.0663207587157,19.7188090187082,19.907458248998,1990403.40330712,0.0,1.0
2017-12-13,19.68,20.52,19.61,20.37,885609,19.5400886952758,20.3741168712937,19.4705863472743,20.2251832684334,891950.153952666,0.0,1.0
2017-12-14,19.51,19.75,19.5,19.65,668837,19.3712972787008,19.6095910432773,19.3613683718434,19.5103019747038,673626.019066245,0.0,1.0
2017-12-15,19.52,19.91,19.5,19.76,1291022,19.3812261855581,19.768453552995,19.3613683718434,19.6195199501347,1300265.99961866,0.0,1.0
2017-12-18,19.79,20.01,19.7,19.93,1430459,19.6493066707067,19.8677426215686,19.5599465089905,19.7883113667097,1440701.39900676,0.0,1.0
2017-12-19,19.99,20.17,19.84,19.97,1136679,19.8478848078539,20.0266051312863,19.6989512049935,19.8280269941391,1144817.87001347,0.0,1.0
2017-12-20,19.99,20.33,19.88,20.33,870110,19.8478848078539,20.1854676410039,19.7386668324229,20.1854676410039,876340.177726007,0.0,1.0
2017-12-21,24.42,26.25,19.87,19.93,16914750,24.2463905456624,26.0633805005585,19.7287379255656,19.7883113667097,17035863.3060084,0.0,1.0
2017-12-22,24.1,25.6,23.87,25.55,7448176,23.928665526227,25.4180015548304,23.7003006685078,25.3683570205436,7501506.56764616,0.0,1.0
2017-12-26,25.26,25.72,24.3,24.33,3513395,25.0804187216803,25.5371484371186,24.1272436633741,24.1570303839462,3538551.67590496,0.0,1.0
2017-12-27,24.4,25.9,24.33,25.63,3687249,24.3176264808012,25.8125625349488,24.2478627982743,25.5434740452022,3699739.18593702,0.091746,1.0
2017-12-28,24.15,24.79,24.01,24.63,1652129,24.0684704717766,24.7063098548796,23.9289431067228,24.5468500091038,1657725.42118065,0.0,1.0
2017-12-29,23.93,24.5,23.93,24.23,1014601,23.8492131838349,24.417288884411,23.8492131838349,24.1482003946644,1018037.85906265,0.0,1.0
2018-01-02,25.23,25.43,24.72,24.99,1590472,25.1448244307629,25.3441492379825,24.6365461723527,24.9056346620992,1595859.56428102,0.0,1.0
2018-01-03,26.25,26.61,25.75,25.85,3464929,26.1613809475832,26.5201656005787,25.663068929534,25.7627313331439,3476666.09924895,0.0,1.0
2018-01-04,26.89,27.45,26.75,26.98,3428826,26.7992203306862,27.3573297909013,26.6596929656324,26.8889164939351,3440440.80395973,0.0,1.0
2018-01-05,25.76,27.05,25.0,26.94,5274607,25.673035169895,26.958680176462,24.9156009024602,26.8490515324911,5292474.20185557,0.0,1.0
2018-01-08,25.45,25.82,25.35,25.76,1835399,25.3640817187045,25.7328326120609,25.2644193150947,25.673035169895,1841616.22991277,0.0,1.0
2018-01-09,24.98,25.61,24.85,25.57,1633464,24.8956684217383,25.5235415644802,24.7661072970455,25.4836766030363,1638997.19536636,0.0,1.0
2018-01-10,25.23,25.49,24.98,25.25,1426612,25.1448244307629,25.4039466801484,24.8956684217383,25.1647569114848,1431444.50497593,0.0,1.0
2018-01-11,25.53,25.54,25.19,25.24,1440428,25.4438116415924,25.4537778819534,25.1049594693189,25.1547906711238,1445307.30528936,0.0,1.0
2018-01-12,25.35,25.51,25.06,25.26,1240301,25.2644193150947,25.4238791608704,24.9753983446261,25.1747231518458,1244502.39516151,0.0,1.0
2018-01-16,24.78,25.17,24.52,25.09,1501437,24.6963436145186,25.085026988597,24.437221365133,25.0052970657091,1506522.96715403,0.0,1.0
2018-01-17,24.69,24.85,23.54,24.58,2071319,24.6066474512697,24.7661072970455,23.4605298097565,24.4970188072989,2078335.38523596,0.0,1.0
2018-01-18,24.5,24.84,24.19,24.75,1741438,24.417288884411,24.7561410566845,24.1083354332205,24.6664448934356,1747336.94645515,0.0,1.0
2018-01-19,24.68,24.8,24.46,24.69,1711693,24.5966812109087,24.7162760952405,24.3774239229671,24.6066474512697,1717491.18825284,0.0,1.0
2018-01-22,24.47,24.66,24.39,24.55,709125,24.3873901633281,24.5767487301868,24.3076602404402,24.4671200862159,711527.089770067,0.0,1.0
2018-01-23,24.13,24.34,23.9,24.06,1576139,24.0485379910546,24.2578290386353,23.819314462752,23.9787743085277,1581478.01268197,0.0,1.0
2018-01-24,25.04,25.32,24.33,24.72,1329756,24.9554658639042,25.2345205940117,24.2478627982743,24.6365461723527,1334260.41499635,0.0,1.0
2018-01-25,25.16,25.49,24.72,25.05,866117,25.075060748236,25.4039466801484,24.6365461723527,24.9654321042651,869050.884414428,0.0,1.0
2018-01-26,25.5,25.55,24.93,25.28,1590257,25.4139129205094,25.4637441223143,24.8458372199333,25.1946556325678,1595643.8359901,0.0,1.0
2018-01-29,25.44,25.48,25.07,25.15,1288183,25.3541154783435,25.3939804397875,24.9853645849871,25.065094507875,1292546.5906311,0.0,1.0
2018-01-30,25.43,25.55,24.99,25.21,1082719,25.3441492379825,25.4637441223143,24.9056346620992,25.1248919500409,1086386.60195136,0.0,1.0
2018-01-31,25.25,25.74,25.0,25.54,1691510,25.1647569114848,25.653102689173,24.9156009024602,25.4537778819534,1697239.8203659,0.0,1.0
2018-02-01,25.68,25.9,25.38,25.49,1166448,25.5933052470071,25.8125625349488,25.2943180361776,25.4039466801484,1170399.22553586,0.0,1.0
2018-02-02,26.48,26.8,25.81,26.52,1953970,26.3906044758859,26.7095241674374,25.7228663716999,26.4304694373298,1960588.87727554,0.0,1.0
2018-02-05,25.38,26.31,25.35,26.25,1143538,25.2943180361776,26.2211783897491,25.2644193150947,26.1613809475832,1147411.6202101,0.0,1.0
2018-02-06,27.11,27.26,25.8,25.91,2650570,27.0184776186279,27.1679712240426,25.7129001313389,25.8225287753098,2659548.53986511,0.0,1.0
2018-02-07,26.23,27.04,26.16,26.92,931728,26.1414484668613,26.948713936101,26.0716847843344,26.8291190517692,934884.135092241,0.0,1.0
2018-02-08,25.89,27.07,25.88,27.07,1565208,25.8025962945878,26.9786126571839,25.7926300542268,26.9786126571839,1570509.9850165,0.0,1.0
2018-02-09,26.32,26.5,25.25,26.15,1563493,26.2311446301101,26.4105369566078,25.1647569114848,26.0617185439734,1568789.17562612,0.0,1.0
2018-02-12,26.82,27.03,26.29,26.61,666193,26.7294566481593,26.93874769574,26.2012459090272,26.5201656005787,668449.661928703,0.0,1.0
2018-02-13,26.95,27.01,26.11,26.55,674681,26.8590177728521,26.918815215018,26.0218535825295,26.4603681584128,676966.414176851,0.0,1.0
2018-02-14,27.11,27.23,26.5,26.75,873920,27.0184776186279,27.1380725029597,26.4105369566078,26.6596929656324,876880.316293822,0.0,1.0
2018-02-15,27.25,27.32,26.93,27.09,1189340,27.1580049836816,27.2277686662085,26.8390852921301,26.9985451379059,1193368.76988843,0.0,1.0
2018-02-16,27.25,27.47,26.83,26.92,939346,27.1580049836816,27.3772622716233,26.7394228885203,26.8291190517692,942527.940302704,0.0,1.0
2018-02-20,27.6,27.78,27.29,27.31,760531,27.5068233963161,27.6862157228138,27.1978699451256,27.2178024258475,763107.222435987,0.0,1.0
2018-02-21,27.5,28.06,27.42,27.59,874961,27.4071609927062,27.9652704529213,27.3274310698184,27.4968571559551,877924.842576851,0.0,1.0
2018-02-22,27.4,27.9,27.36,27.76,791940,27.3074985890964,27.8058106071456,27.2676336276525,27.6662832420918,794622.617271296,0.0,1.0
2018-02-23,27.83,27.84,27.48,27.69,562619,27.7360469246187,27.7460131649797,27.3872285119843,27.5965195595649,564524.815398338,0.0,1.0
2018-02-26,27.95,28.55,27.71,28.53,810674,27.8556418089505,28.4536162306096,27.6164520402869,28.4336837498876,813420.076816162,0.0,1.0
2018-02-27,27.93,28.3,27.81,28.21,685901,27.8357093282286,28.204460221585,27.7161144438967,28.1147640583361,688224.420800816,0.0,1.0
2018-02-28,26.72,27.75,26.35,27.75,1323238,26.6297942445495,27.6563170017308,26.2610433511931,27.6563170017308,1327720.33592549,0.0,1.0
2018-03-01,26.56,27.12,26.36,26.9,735457,26.4703343987737,27.0284438589888,26.2710095915541,26.8091865710472,737948.286777403,0.0,1.0
2018-03-02,26.37,26.84,25.94,26.48,1056174,26.280975831915,26.7493891288813,25.8524274963927,26.3906044758859,1059751.6834279,0.0,1.0
2018-03-05,26.54,26.67,26.1,26.2,467993,26.4504019180518,26.5799630427446,26.0118873421685,26.1115497457783,469578.279319955,0.0,1.0
2018-03-06,26.23,26.55,26.19,26.52,719328,26.1414484668613,26.4603681584128,26.1015835054173,26.4304694373298,721764.651408599,0.0,1.0
2018-03-07,26.24,26.39,25.88,26.12,827076,26.1514147072222,26.300908312637,25.7926300542268,26.0318198228904,829877.636945066,0.0,1.0
2018-03-08,25.47,25.76,24.43,25.63,2128810,25.3840141994265,25.673035169895,24.3475252018841,25.5434740452022,2136021.13022869,0.0,1.0
2018-03-09,27.18,27.38,26.22,26.28,1666750,27.0882413011547,27.2875661083744,26.1314822265003,26.1912796686662,1672395.9483508,0.0,1.0
2018-03-12,26.84,27.5,26.7,27.3,1009860,26.7493891288813,27.4071609927062,26.6098617638275,27.2078361854866,1013280.79940095,0.0,1.0
2018-03-13,26.55,27.44,25.91,26.95,2277309,26.4603681584128,27.3473635505403,25.8225287753098,26.8590177728521,2285023.1556879,0.0,1.0
2018-03-14,25.89,26.82,25.86,26.65,712693,25.8025962945878,26.7294566481593,25.7726975735048,26.5600305620226,715107.176011985,0.0,1.0
2018-03-15,25.36,25.82,25.12,25.76,751725,25.2743855554556,25.7328326120609,25.035195786792,25.673035169895,754271.392994755,0.0,1.0
2018-03-16,25.39,25.47,25.22,25.25,682543,25.3042842765386,25.3840141994265,25.1348581904019,25.1647569114848,684855.045912824,0.0,1.0
2018-03-19,24.98,25.41,24.82,25.18,572482,24.9205840226407,25.3495612496117,24.7609645893492,25.1201083142551,573846.918956944,0.025,1.0
2018-03-20,24.73,25.09,24.56,24.89,1082766,24.6711786581227,25.0303223830286,24.5015830102504,24.8307980914142,1085347.54464129,0.0,1.0
2018-03-21,26.02,26.23,25.68,26.22,1322404,25.9581103390357,26.1676108452308,25.6189190432912,26.1576346306501,1325556.892647,0.0,1.0
2018-03-22,25.56,26.1,25.51,25.83,1287475,25.4992044683225,26.0379200556815,25.4493233954189,25.768562262002,1290544.61447537,0.0,1.0
2018-03-23,25.51,25.72,25.19,25.57,1043399,25.4493233954189,25.6588239016141,25.1300845288359,25.5091806829032,1045886.68533291,0.0,1.0
2018-03-26,25.76,25.96,25.45,25.85,833369,25.6987287599369,25.8982530515514,25.3894661079346,25.7885146911634,835355.929102102,0.0,1.0
2018-03-27,25.53,26.23,25.42,25.75,852673,25.4692758245804,26.1676108452308,25.3595374641924,25.6887525453562,854705.9539475,0.0,1.0
2018-03-28,25.44,25.68,25.18,25.56,873996,25.3794898933539,25.6189190432912,25.1201083142551,25.4992044683225,876079.792518703,0.0,1.0
2018-03-29,26.0,26.16,25.58,26.0,924781,25.9381579098742,26.0977773431658,25.519156897484,25.9381579098742,926985.874769725,0.0,1.0
2018-04-02,25.61,26.13,25.44,25.92,492423,25.5490855412261,26.0678486994236,25.3794898933539,25.8583481932285,493597.041258127,0.0,1.0
2018-04-03,25.88,26.19,25.56,25.79,601473,25.8184433349056,26.1277059869079,25.4992044683225,25.7286574036791,602907.039672495,0.0,1.0
2018-04-04,25.48,25.52,24.93,25.32,777671,25.4193947516768,25.4592996099996,24.8707029497371,25.2597753183852,779525.133213209,0.0,1.0
2018-04-05,26.1,26.27,25.72,25.79,867432,26.0379200556815,26.2075157035537,25.6588239016141,25.7286574036791,869500.14254537,0.0,1.0
2018-04-06,25.65,26.11,25.32,25.8,874867,25.588990399549,26.0478962702622,25.2597753183852,25.7386336182598,876952.869168121,0.0,1.0
2018-04-09,24.61,25.54,24.57,25.48,700773,24.551464083154,25.4792520391611,24.5115592248312,25.4193947516768,702443.792011303,0.0,1.0
2018-04-10,26.17,26.18,24.41,24.64,2369970,26.1077535577465,26.1177297723272,24.3519397915396,24.5813927268962,2375620.51299497,0.0,1.0
2018-04-11,27.49,27.99,27.03,27.26,1816359,27.4246138824016,27.9234246114377,26.9657080116885,27.1951609470451,1820689.58651926,0.0,1.0
2018-04-12,27.07,28.0,26.89,27.67,1441877,27.0056128700114,27.9334008260184,26.8260410075584,27.6041857448546,1445314.74171219,0.0,1.0
2018-04-13,26.92,27.43,26.6,27.43,779770,26.8559696513006,27.3647565949173,26.5367307847175,27.3647565949173,781629.137676041,0.0,1.0
2018-04-16,26.5,27.28,26.45,27.28,613023,26.4369686389103,27.2151133762065,26.3870875660067,27.2151133762065,614484.577331238,0.0,1.0
2018-04-17,27.0,27.24,26.62,26.81,816178,26.9357793679463,27.1752085178836,26.5566832138789,26.7462312909126,818123.942098512,0.0,1.0
2018-04-18,27.02,27.33,26.72,27.06,668430,26.9557317971078,27.2649944491101,26.6564453596861,26.9956366554307,670023.679414181,0.0,1.0
2018-04-19,26.78,26.97,26.42,26.69,709383,26.7163026471705,26.9058507242042,26.3571589222645,26.626516715944,711074.320084182,0.0,1.0
2018-04-20,27.49,28.32,27.37,28.26,1053124,27.4246138824016,28.2526396926015,27.304899307433,28.1927824051172,1055634.87180315,0.0,1.0
2018-04-23,27.43,27.73,27.21,27.27,781976,27.3647565949173,27.664043032339,27.1452798741415,27.2051371616258,783840.397249652,0.0,1.0
2018-04-24,27.06,27.61,26.53,27.45,742506,26.9956366554307,27.5443284573703,26.4668972826525,27.3847090240788,744276.292367347,0.0,1.0
2018-04-25,26.41,26.73,26.06,26.6,1042732,26.3471827076838,26.6664215742669,25.9980151973586,26.5367307847175,1045218.09506292,0.0,1.0
2018-04-26,26.53,26.62,26.12,26.33,608289,26.4668972826525,26.5566832138789,26.0578724848429,26.267372991038,609739.290467472,0.0,1.0
2018-04-27,25.95,26.6,25.13,26.4,1621709,25.8882768369706,26.5367307847175,25.0702272413515,26.3372064931031,1625575.49948251,0.0,1.0
2018-04-30,25.22,26.04,24.89,25.85,1413150,25.160013172578,25.9780627681971,24.8307980914142,25.7885146911634,1416519.25042884,0.0,1.0
2018-05-01,25.27,25.42,24.88,25.25,531991,25.2098942454816,25.3595374641924,24.8208218768335,25.1899418163202,533259.379793292,0.0,1.0
2018-05-02,24.73,25.07,24.64,24.88,908601,24.6711786581227,25.0103699538672,24.5813927268962,24.8208218768335,910767.298205354,0.0,1.0
2018-05-03,24.97,25.08,24.67,24.94,1396704,24.91060780806,25.0203461684479,24.6113213706384,24.8806791643178,1400034.03966385,0.0,1.0
2018-05-04,24.98,25.06,24.65,24.7,1366755,24.9205840226407,25.0003937392865,24.5913689414769,24.6412500143805,1370013.63487236,0.0,1.0
2018-05-07,24.75,25.06,24.65,24.76,762299,24.6911310872841,25.0003937392865,24.5913689414769,24.7011073018649,764116.483092847,0.0,1.0
2018-05-08,25.0,25.03,24.66,24.75,1215123,24.9405364518022,24.9704650955443,24.6013451560576,24.6911310872841,1218020.11190521,0.0,1.0
2018-05-09,25.49,25.54,24.65,24.65,1381770,25.4293709662575,25.4792520391611,24.5913689414769,24.5913689414769,1385064.43382872,0.0,1.0
2018-05-10,25.17,26.69,24.42,25.63,4711225,25.1101320996744,26.626516715944,24.3619160061203,25.5690379703876,4722457.56331715,0.0,1.0
2018-05-11,24.86,25.61,24.78,25.0,672502,24.8008694476721,25.5490855412261,24.7210597310263,24.9405364518022,674105.387929021,0.0,1.0
2018-05-14,24.54,25.05,23.75,24.9,1312383,24.481630581089,24.9904175247058,23.693509629212,24.8407743059949,1315512.00044974,0.0,1.0
2018-05-15,25.09,25.32,23.8,23.8,1062419,25.0303223830286,25.2597753183852,23.7433907021157,23.7433907021157,1064952.03306186,0.0,1.0
2018-05-16,25.16,25.54,25.07,25.32,544009,25.1001558850937,25.4792520391611,25.0103699538672,25.2597753183852,545306.033263662,0.0,1.0
2018-05-17,24.64,25.11,24.39,25.05,1124063,24.5813927268962,25.0502748121901,24.3319873623782,24.9904175247058,1126743.00548052,0.0,1.0
2018-05-18,24.32,24.41,23.92,24.08,884839,24.2621538603131,24.3519397915396,23.8631052770843,24.0227247103758,886948.644538944,0.0,1.0
2018-05-21,24.57,25.34,24.41,25.27,728314,24.5115592248312,25.2797277475467,24.3519397915396,25.2098942454816,730050.455618179,0.0,1.0
2018-05-22,24.83,24.98,24.26,24.6,904832,24.7709408039299,24.9205840226407,24.2022965728288,24.5414878685733,906989.312107016,0.0,1.0
2018-05-23,25.28,25.48,25.02,25.47,731201,25.2198704600623,25.4193947516768,24.9604888809636,25.409418537096,732944.338840761,0.0,1.0
2018-05-24,25.01,25.32,24.71,25.21,433622,24.9505126663829,25.2597753183852,24.6512262289613,25.1500369579973,434655.847156675,0.0,1.0
2018-05-25,25.39,25.51,25.13,25.34,561816,25.3296088204503,25.4493233954189,25.0702272413515,25.2797277475467,563155.488942384,0.0,1.0
2018-05-29,23.66,24.83,23.55,24.44,1301675,23.6037236979856,24.7709408039299,23.4939853375976,24.3818684352818,1304778.47029824,0.0,1.0
2018-05-30,24.01,24.12,22.86,23.76,1578845,23.9528912083108,24.0626295686987,22.8056265315279,23.7034858437928,1582609.3025817,0.0,1.0
2018-05-31,24.06,24.22,23.83,24.17,623742,24.0027722812144,24.1623917145059,23.7733193458578,24.1125106416023,625229.13370908,0.0,1.0
2018-06-01,24.16,24.49,23.65,24.12,845041,24.1025344270216,24.4317495081854,23.5937474834048,24.0626295686987,847055.757634815,0.0,1.0
2018-06-04,24.16,24.47,24.09,24.25,980413,24.1025344270216,24.4117970790239,24.0327009249566,24.1923203582481,982750.513300564,0.0,1.0
2018-06-05,23.23,24.04,23.22,23.99,771053,23.1747464710146,23.982819852053,23.1647702564338,23.9329387791493,772891.354492381,0.0,1.0
2018-06-06,24.06,24.31,23.0,23.03,1226710,24.0027722812144,24.2521776457324,22.945293535658,22.9752221794001,1229634.73777983,0.0,1.0
2018-06-07,23.96,24.49,23.11,24.45,1314936,23.9030101354072,24.4317495081854,23.0550318960459,24.3918446498625,1318071.08734522,0.0,1.0
2018-06-08,24.52,24.55,23.67,24.5,939625,24.4616781519276,24.4916067956697,23.6136999125663,24.4417257227661,941865.266025686,0.0,1.0
2018-06-11,24.9,25.32,24.67,24.67,755574,24.8407743059949,25.2597753183852,24.6113213706384,24.6113213706384,757375.449261242,0.0,1.0
2018-06-12,26.37,27.7,24.85,24.93,2788453,26.3072778493609,27.6341143885968,24.7908932330913,24.8707029497371,2795101.26555288,0.0,1.0
2018-06-13,26.47,26.89,25.96,26.35,1181503,26.4070399951681,26.8260410075584,25.8982530515514,26.2873254201995,1184319.95466824,0.0,1.0
2018-06-14,25.98,26.68,25.68,26.68,1116960,25.9182054807128,26.6165405013633,25.6189190432912,26.6165405013633,1119623.07041645,0.0,1.0
2018-06-15,25.68,26.2,25.53,26.04,797852,25.6189190432912,26.1376822014887,25.4692758245804,25.9780627681971,799754.249013304,0.0,1.0
2018-06-18,25.97,26.04,25.37,25.68,476446,25.9082292661321,25.9780627681971,25.3096563912888,25.6189190432912,477581.948688971,0.0,1.0
2018-06-19,25.57,26.07,25.5,25.97,885666,25.5091806829032,26.0079914119393,25.4393471808382,25.9082292661321,887777.616282994,0.0,1.0
2018-06-20,25.69,26.06,25.06,25.5,882457,25.6288952578719,25.9980151973586,25.0003937392865,25.4393471808382,884560.965343866,0.0,1.0
2018-06-21,25.48,26.05,25.23,25.99,591992,25.4193947516768,25.9880389827778,25.1699893871587,25.9281816952935,593403.434950196,0.0,1.0
2018-06-22,25.62,25.73,25.01,25.58,482709,25.5590617558069,25.6688001161948,24.9505126663829,25.519156897484,483859.881014227,0.0,1.0
2018-06-25,25.35,26.04,25.13,26.0,782413,25.2897039621274,25.9780627681971,25.0702272413515,25.9381579098742,784278.439150678,0.0,1.0
2018-06-26,25.09,25.45,25.03,25.34,695049,25.0303223830286,25.3894661079346,24.9704650955443,25.2797277475467,696706.144776788,0.0,1.0
2018-06-27,24.41,25.31,24.22,25.2,696677,24.3728898421591,25.2715215856226,24.1831786963169,25.1616888169771,697737.76027921,0.021,1.0
2018-06-28,25.34,25.54,24.57,24.94,830619,25.3014759770714,25.5011719200633,24.5326465965526,24.9020840910876,831883.700345147,0.0,1.0
2018-06-29,24.9,25.47,24.55,25.35,1503436,24.8621449024893,25.4312783400161,24.5126770022535,25.311460774221,1505725.1313925,0.0,1.0
2018-07-02,24.98,25.03,24.18,24.51,1527842,24.942023279686,24.991947265434,24.1432395077185,24.4727378136551,1530168.29196386,0.0,1.0
2018-07-03,26.21,26.59,25.36,25.42,1154355,26.1701533290861,26.5495756207706,25.3214455713706,25.3813543542681,1156112.62072252,0.0,1.0
2018-07-05,23.5,25.63,22.98,25.39,6381323,23.4642733015461,25.5910350944096,22.9450638497672,25.3513999628194,6391039.20129156,0.0,1.0
2018-07-06,23.44,23.53,21.95,22.34,2346233,23.4043645186485,23.4942276929949,21.916629743359,22.3060368321932,2349805.37395833,0.0,1.0
2018-07-09,23.39,24.73,23.31,23.68,1860893,23.3544405329005,24.6924033509462,23.2745621557038,23.6439996502388,1863726.39535862,0.0,1.0
2018-07-10,23.71,24.03,23.29,24.01,1859564,23.6739540416876,23.9934675504746,23.2545925614046,23.9734979561754,1862395.37182345,0.0,1.0
2018-07-11,22.19,23.13,22.08,23.0,2041167,22.1562648749493,23.0948358070111,22.0464321063037,22.9650334440664,2044274.88051971,0.0,1.0
2018-07-12,22.28,22.75,22.07,22.37,1934889,22.2461280492956,22.7154135153265,22.0364473091541,22.335991223642,1937835.06165537,0.0,1.0
2018-07-13,21.5,22.48,21.09,22.47,3059553,21.4673138716273,22.4458239922875,21.0579371884939,22.4358391951379,3064211.47486645,0.0,1.0
2018-07-16,21.75,22.48,21.68,22.08,2185575,21.7169338003671,22.4458239922875,21.64704022032,22.0464321063037,2188902.75611544,0.0,1.0
2018-07-17,22.3,22.44,21.78,22.09,2069397,22.2660976435948,22.4058848036891,21.7468881918159,22.0564169034533,2072547.86351281,0.0,1.0
2018-07-18,22.12,22.75,22.1,22.75,1630985,22.0863712949021,22.7154135153265,22.0664017006029,22.7154135153265,1633468.33747775,0.0,1.0
2018-07-19,21.72,21.87,21.37,21.87,1538322,21.6869794089183,21.8367513661622,21.3375115086825,21.8367513661622,1540664.24881004,0.0,1.0
2018-07-20,21.79,22.26,21.53,22.26,1356198,21.7568729889655,22.2261584549964,21.497268263076,22.2261584549964,1358262.94683927,0.0,1.0
2018-07-23,21.38,21.94,21.36,21.87,1198702,21.3474963058321,21.9066449462094,21.3275267115329,21.8367513661622,1200527.14345702,0.0,1.0
2018-07-24,21.39,21.74,21.36,21.56,1152147,21.3574811029817,21.7069490032175,21.3275267115329,21.5272226545248,1153901.25882211,0.0,1.0
2018-07-25,21.5,21.62,21.17,21.6,1040855,21.4673138716273,21.5871314374224,21.1378155656907,21.5671618431232,1042439.80564223,0.0,1.0
2018-07-26,20.9,21.38,20.89,21.35,1312836,20.8682260426516,21.3474963058321,20.858241245502,21.3175419143834,1314834.9238656,0.0,1.0
2018-07-27,20.89,21.23,20.89,21.0,471320,20.858241245502,21.1977243485882,20.858241245502,20.9680740141476,472037.631750147,0.0,1.0
2018-07-30,20.5,20.89,20.33,20.85,1392402,20.4688341566679,20.858241245502,20.2990926051248,20.8183020569037,1394522.07104338,0.0,1.0
2018-07-31,20.45,21.15,20.05,20.25,1900299,20.4189101709199,21.1178459713915,20.0195182849361,20.219214227928,1903192.39492738,0.0,1.0
2018-08-01,20.34,20.94,20.33,20.43,1184313,20.3090774022744,20.90816523125,20.2990926051248,20.3989405766207,1186116.23476812,0.0,1.0
2018-08-02,20.06,20.22,20.02,20.19,1433939,20.0295030820857,20.1892598364792,19.9895638934873,20.1593054450304,1436122.31527237,0.0,1.0
2018-08-03,20.18,20.32,19.86,20.17,981851,20.1493206478808,20.2891078079752,19.8298071390938,20.1393358507313,983345.966162085,0.0,1.0
2018-08-06,19.95,20.29,19.9,20.25,780297,19.9196703134402,20.2591534165264,19.8697463276922,20.219214227928,781485.080076686,0.0,1.0
2018-08-07,19.95,20.5,19.74,20.25,1515418,19.9196703134402,20.4688341566679,19.7099895732987,20.219214227928,1517725.37518362,0.0,1.0
2018-08-08,19.38,20.26,19.33,20.24,1512850,19.3505368759133,20.2291990250776,19.3006128901654,20.2092294307784,1515153.46514727,0.0,1.0
2018-08-09,19.3,19.31,18.8,19.09,1759819,19.2706584987166,19.2806432958662,18.7714186412369,19.0609777585751,1762498.50010377,0.0,1.0
2018-08-10,18.86,19.28,18.8,19.27,1224024,18.8313274241344,19.2506889044174,18.7714186412369,19.2407041072678,1225887.69872983,0.0,1.0
2018-08-13,18.65,18.79,18.29,18.75,1075817,18.621646683993,18.7614338440873,18.2621939866076,18.7214946554889,1077455.03877736,0.0,1.0
2018-08-14,19.13,19.2499,18.66,18.7,1220670,19.1009169471735,19.2206346649971,18.6316314811425,18.6715706697409,1222528.59193001,0.0,1.0
2018-08-15,18.65,19.01,18.57,19.01,983975,18.621646683993,18.9810993813783,18.5417683067962,18.9810993813783,985473.200164112,0.0,1.0
2018-08-16,19.38,19.77,19.17,19.43,1887602,19.3505368759133,19.7399439647475,19.1408561357718,19.4004608616613,1890476.06247738,0.0,1.0
2018-08-17,19.68,19.72,19.04,19.23,997149,19.6500807904011,19.6900199789995,19.0110537728271,19.2007649186694,998667.258894228,0.0,1.0
2018-08-20,19.71,20.15,19.37,19.6,1048379,19.6800351818499,20.1193662564321,19.3405520787637,19.5702024132044,1049975.26168333,0.0,1.0
2018-08-21,19.45,19.81,19.37,19.64,964328,19.4204304559605,19.7798831533459,19.3405520787637,19.6101416018028,965796.285645325,0.0,1.0
2018-08-22,19.57,19.57,19.24,19.37,902080,19.5402480217556,19.5402480217556,19.210749715819,19.3405520787637,903453.506851337,0.0,1.0
2018-08-23,18.87,19.53,18.75,19.46,1436450,18.841312221284,19.5003088331572,18.7214946554889,19.4304152531101,1438637.13852054,0.0,1.0
2018-08-24,19.11,19.41,18.93,19.4,855995,19.0809473528743,19.3804912673621,18.9012210041816,19.3705064702125,857298.337838339,0.0,1.0
2018-08-27,19.5,19.61,19.2,19.28,771342,19.4703544417085,19.580187210354,19.1708105272206,19.2506889044174,772516.44519524,0.0,1.0
2018-08-28,19.21,19.55,19.12,19.53,706581,19.1807953243702,19.5202784274564,19.0909321500239,19.5003088331572,707656.84010789,0.0,1.0
2018-08-29,19.18,19.25,19.04,19.19,791853,19.1508409329214,19.2207345129686,19.0110537728271,19.160825730071,793058.675240281,0.0,1.0
2018-08-30,18.91,19.07,18.8,19.01,977712,18.8812514098824,19.0410081642759,18.7714186412369,18.9810993813783,979200.664121402,0.0,1.0
2018-08-31,19.19,19.25,18.68,18.78,685725,19.160825730071,19.2207345129686,18.6516010754417,18.7514490469377,686769.084765912,0.0,1.0
2018-09-04,19.03,19.15,18.61,18.63,734999,19.0010689756775,19.1208865414727,18.5817074953946,18.6016770896938,736118.109349755,0.0,1.0
2018-09-05,18.96,19.05,18.77,18.94,880105,18.9311753956304,19.0210385699767,18.7414642497881,18.9112058013312,881445.047720152,0.0,1.0
2018-09-06,19.2,19.25,18.79,19.0,763122,19.1708105272206,19.2207345129686,18.7614338440873,18.9711145842287,764283.929424671,0.0,1.0
2018-09-07,19.25,19.49,19.04,19.24,286373,19.2207345129686,19.4603696445589,19.0110537728271,19.210749715819,286809.031480066,0.0,1.0
2018-09-10,19.43,19.57,19.07,19.32,695690,19.4004608616613,19.5402480217556,19.0410081642759,19.2906280930158,696749.25747318,0.0,1.0
2018-09-11,19.18,19.5,18.95,19.35,860214,19.1508409329214,19.4703544417085,18.9211905984808,19.3205824844645,861523.761687009,0.0,1.0
2018-09-12,18.66,19.38,18.63,19.38,1197616,18.6316314811425,19.3505368759133,18.6016770896938,19.3505368759133,1199439.48991361,0.0,1.0
2018-09-13,18.22,18.55,17.99,18.44,1220160,18.1923004065604,18.521798712497,17.9626500721197,18.4119659438515,1222017.8154041,0.0,1.0
2018-09-14,18.41,18.6,18.2,18.42,774519,18.3820115524027,18.571722698245,18.1723308122612,18.3919963495523,775698.28249489,0.0,1.0
2018-09-17,18.62,18.72,18.39,18.41,339702,18.5916922925442,18.6915402640401,18.3620419581035,18.3820115524027,340219.230206204,0.0,1.0
2018-09-18,18.89,19.02,18.47,18.59,379948,18.8612818155832,18.9910841785279,18.4419203353003,18.5617379010954,380526.508758815,0.0,1.0
2018-09-19,18.84,19.1,18.68,18.89,453208,18.8113578298352,19.0709625557247,18.6516010754417,18.8612818155832,453898.054422093,0.0,1.0
2018-09-20,18.74,19.02,18.64,19.01,485664,18.7115098583393,18.9910841785279,18.6116618868434,18.9810993813783,486403.471922055,0.0,1.0
2018-09-21,18.94,19.25,18.73,18.78,412531,18.9112058013312,19.2207345129686,18.7015250611897,18.7514490469377,413159.119628956,0.0,1.0
2018-09-24,18.62,19.06,18.58,19.05,610972,18.5916922925442,19.0310233671263,18.5517531039458,19.0210385699767,611902.265861092,0.0,1.0
2018-09-25,18.85,18.91,18.42,18.49,816780,18.8213426269848,18.8812514098824,18.3919963495523,18.4618899295994,818023.629086152,0.0,1.0
2018-09-26,19.38,19.58,19.2,19.43,1378987,19.3605216730629,19.560320658337,19.1807025863162,19.4104714193814,1380374.37788586,0.01,1.0
2018-09-27,19.77,20.05,19.51,19.56,863941,19.7501296943475,20.0298482737312,19.4903910134911,19.5403407598096,864810.197924338,0.0,1.0
2018-09-28,19.59,19.89,19.51,19.66,1085584,19.5703106076007,19.8700090855119,19.4903910134911,19.6402402524467,1086676.18958181,0.0,1.0
2018-10-01,19.19,19.65,19.06,19.59,554873,19.1707126370525,19.630250303183,19.0408432966243,19.5703106076007,555431.249301598,0.0,1.0
2018-10-02,19.98,20.01,19.43,19.63,822877,19.9599186288853,19.9898884766764,19.4104714193814,19.6102704046556,823704.884057345,0.0,1.0
2018-10-03,20.76,21.23,20.74,21.17,2030416,20.7391346714544,21.2086622868486,20.719154772927,21.1487225912664,2032458.77071321,0.0,1.0
2018-10-04,20.18,20.7,19.87,20.65,1016952,20.1597176141594,20.6791949758722,19.8500291869845,20.6292452295536,1017975.13996853,0.0,1.0
2018-10-05,19.9,20.34,19.7,20.33,667020,19.8799990347756,20.3195568023787,19.6802000495015,20.309566853115,667691.07869576,0.0,1.0
2018-10-08,20.38,21.59,20.21,21.58,1963549,20.3595165994336,21.568300460342,20.1896874619505,21.5583105110783,1965524.49683964,0.0,1.0
2018-10-09,20.19,20.42,19.93,20.38,1108842,20.1697075634231,20.3994763964884,19.9099688825668,20.3595165994336,1109957.58910252,0.0,1.0
2018-10-10,20.08,20.17,19.66,19.95,827819,20.0598181215224,20.1497276648957,19.6402402524467,19.9299487810942,828651.856128517,0.0,1.0
2018-10-11,19.33,20.33,19.33,20.33,1372813,19.3105719267444,20.309566853115,19.3105719267444,20.309566853115,1374194.16631819,0.0,1.0
2018-10-12,19.21,19.73,18.83,19.72,1113303,19.1906925355799,19.7101698972926,18.8110744635591,19.7001799480289,1114423.0772469,0.0,1.0
2018-10-15,19.48,19.84,19.36,19.45,647254,19.4604211657,19.8200593391934,19.3405417745355,19.4304513179089,647905.192423232,0.0,1.0
2018-10-16,20.25,20.28,19.58,19.77,565903,20.2296472590054,20.2596171067965,19.560320658337,19.7501296943475,566472.346417147,0.0,1.0
2018-10-17,20.3,20.7,19.91,20.01,712735,20.2795970053239,20.6791949758722,19.8899889840394,19.9898884766764,713452.071863245,0.0,1.0
2018-10-18,20.23,20.42,19.8,20.24,843137,20.209667360478,20.3994763964884,19.7800995421386,20.2196573097417,843985.267335769,0.0,1.0
2018-10-19,20.0,20.17,19.54,20.11,1351170,19.9798985274127,20.1497276648957,19.5203608612822,20.0897879693135,1352529.39162446,0.0,1.0
2018-10-22,20.06,20.36,19.87,20.36,999502,20.0398382229949,20.3395367009061,19.8500291869845,20.3395367009061,1000507.58378845,0.0,1.0
2018-10-23,19.94,20.1,19.53,19.74,737551,19.9199588318305,20.0797980200498,19.5103709120185,19.7201598465563,738293.038864105,0.0,1.0
2018-10-24,19.14,20.03,19.14,20.03,723175,19.120762890734,20.0098683752038,19.120762890734,20.0098683752038,723902.575388751,0.0,1.0
2018-10-25,20.32,20.44,19.2,19.35,1879931,20.2995769038513,20.4194562950158,19.1807025863162,19.3305518252718,1881822.37003928,0.0,1.0
2018-10-26,21.34,21.61,20.09,20.11,1609891,21.3185517287494,21.5882803588694,20.0698080707861,20.0897879693135,1611510.68689483,0.0,1.0
2018-10-29,20.93,22.17,20.77,22.03,2153657,20.9089638089374,22.147717517637,20.7491246207181,22.0078582279451,2155823.76161235,0.0,1.0
2018-10-30,21.88,22.24,21.19,21.26,1753772,21.8580089889895,22.2176471624829,21.1687024897938,21.2386321346397,1755536.44338463,0.0,1.0
2018-10-31,22.27,22.69,22.04,22.34,1667397,22.2476170102741,22.6671948793497,22.0178481772088,22.31754665512,1669074.54280842,0.0,1.0
2018-11-01,23.14,23.18,22.52,22.7,939779,23.1167425962165,23.1567023932713,22.4973657418667,22.6771848286134,940724.497384819,0.0,1.0
2018-11-02,23.04,23.54,22.95,23.28,722696,23.0168431035794,23.5163405667648,22.9269335602061,23.2566018859084,723423.093474125,0.0,1.0
2018-11-05,23.26,23.61,22.97,23.61,1098155,23.236621987381,23.5862702116107,22.9469134587335,23.5862702116107,1099259.83707406,0.0,1.0
2018-11-06,23.19,23.35,22.85,23.33,2019758,23.166692342535,23.3265315307543,22.827034067569,23.3065516322269,2021790.04786122,0.0,1.0
2018-11-07,23.04,23.14,22.76,23.04,865796,23.0168431035794,23.1167425962165,22.7371245241957,23.0168431035794,866667.064211679,0.0,1.0
2018-11-08,21.93,22.98,21.79,22.86,950469,21.907958735308,22.9569034079972,21.7680994456161,22.8370240168327,951425.252431532,0.0,1.0
2018-11-09,21.88,21.95,21.38,21.95,952596,21.8580089889895,21.9279386338354,21.3585115258042,21.9279386338354,953554.39237394,0.0,1.0
2018-11-12,21.59,21.87,21.47,21.7,815013,21.568300460342,21.8480190397258,21.4484210691775,21.6781899022428,815832.972206331,0.0,1.0
2018-11-13,21.18,21.59,20.77,21.32,1437144,21.1587125405301,21.568300460342,20.7491246207181,21.298571830222,1438589.88876066,0.0,1.0
2018-11-14,21.45,21.83,21.25,21.59,1154168,21.4284411706501,21.808059242671,21.228642185376,21.568300460342,1155329.19090301,0.0,1.0
2018-11-15,21.87,21.95,21.12,21.33,465230,21.8480190397258,21.9279386338354,21.0987728449478,21.3085617794857,465698.060840197,0.0,1.0
2018-11-16,21.69,21.93,21.3,21.55,820207,21.6681999529791,21.907958735308,21.2785919316945,21.5283406632872,821032.197810878,0.0,1.0
2018-11-19,21.36,21.52,21.29,21.42,477520,21.3385316272768,21.4983708154961,21.2686019824308,21.398471322859,478000.425622618,0.0,1.0
2018-11-20,21.12,21.34,20.84,20.97,517778,21.0987728449478,21.3185517287494,20.819054265564,20.9489236059922,518298.928585249,0.0,1.0
2018-11-21,21.65,22.0,21.54,21.67,1019005,21.6282401559243,21.977888380154,21.5183507140235,21.6482200544517,1020030.20546066,0.0,1.0
2018-11-23,21.62,22.26,21.59,22.23,644121,21.5982703081331,22.2376270610104,21.568300460342,22.2076572132192,644769.040359497,0.0,1.0
2018-11-26,21.49,22.01,21.39,21.76,486640,21.468400967705,21.9878783294177,21.3685014750679,21.738129597825,487129.601116164,0.0,1.0
2018-11-27,21.99,22.26,21.63,21.94,1266347,21.9678984308903,22.2376270610104,21.6082602573968,21.9179486845717,1267621.05249189,0.0,1.0
2018-11-28,22.61,22.62,21.5,22.36,1072979,22.5872752852401,22.5972652345038,21.4783909169687,22.3375265536474,1074058.50788267,0.0,1.0
2018-11-29,22.55,23.09,22.51,23.02,905537,22.5273355896578,23.066792849898,22.487375792603,22.996863205052,906448.047028459,0.0,1.0
2018-11-30,22.45,22.71,22.33,22.4,819149,22.4274360970208,22.6871747778771,22.3075567058563,22.3774863507022,819973.13337314,0.0,1.0
2018-12-03,22.63,23.37,22.49,23.25,745079,22.6072551837675,23.3465114292818,22.4673958940756,23.2266320381173,745828.61267062,0.0,1.0
2018-12-04,22.16,22.87,22.01,22.76,1212933,22.1377275683733,22.8470139660964,21.9878783294177,22.7371245241957,1214153.31347738,0.0,1.0
2018-12-06,21.59,21.98,21.24,21.49,1940779,21.568300460342,21.9579084816266,21.2186522361123,21.468400967705,1942731.58828832,0.0,1.0
2018-12-07,21.06,21.93,20.77,21.71,1583868,21.0388331493656,21.907958735308,20.7491246207181,21.6881798515065,1585461.5055496,0.0,1.0
2018-12-10,21.44,21.48,20.53,20.59,1666709,21.4184512213864,21.4584110184413,20.5093658383892,20.5693055339714,1668385.85062207,0.0,1.0
2018-12-11,21.34,21.77,21.28,21.42,780323,21.3185517287494,21.7481195470887,21.2586120331671,21.398471322859,781108.071123969,0.0,1.0
2018-12-12,21.73,22.28,21.71,22.03,547809,21.7081597500339,22.2576069595378,21.6881798515065,22.0078582279451,548360.142318439,0.0,1.0
2018-12-13,21.33,21.53,21.02,21.48,803494,21.3085617794857,21.5083607647598,20.9988733523108,21.4584110184413,804302.383115303,0.0,1.0
2018-12-14,21.12,21.6,20.96,21.01,414200,21.0987728449478,21.5782904096057,20.9389336567285,20.9888834030471,414616.7203319,0.0,1.0
2018-12-17,21.86,22.32,21.74,21.96,1179863,21.8380290904621,22.2975667565926,21.7181496992976,21.9379285830992,1181050.04225243,0.0,1.0
2018-12-18,21.97,22.17,21.82,22.02,700583,21.9479185323629,22.147717517637,21.7980692934073,21.9978682786814,701287.845920527,0.0,1.0
2018-12-19,21.28,22.3,21.15,22.14,613419,21.2586120331671,22.2775868580652,21.1287426927389,22.1177476698459,614036.151543393,0.0,1.0
2018-12-20,21.15,21.61,21.05,21.58,617312,21.1287426927389,21.5882803588694,21.0288432001019,21.5583105110783,617933.068231593,0.0,1.0
2018-12-21,21.58,22.2,21.56,22.01,1022005,21.5583105110783,22.1776873654281,21.5383306125509,21.9878783294177,1023033.22371512,0.0,1.0
2018-12-24,21.14,21.58,20.96,21.4,327649,21.1187527434752,21.5583105110783,20.9389336567285,21.3784914243316,327978.642684758,0.0,1.0
2018-12-26,22.0,22.0,21.16,21.47,534013,21.977888380154,21.977888380154,21.1387326420026,21.4484210691775,534550.26237228,0.0,1.0
2018-12-27,21.98,21.99,21.48,21.78,693621,21.9579084816266,21.9678984308903,21.4584110184413,21.7581094963524,694318.84155802,0.0,1.0
2018-12-28,21.99,22.2,21.77,22.0,491735,21.9678984308903,22.1776873654281,21.7481195470887,21.977888380154,492229.727118315,0.0,1.0
2018-12-31,22.13,22.2,21.7764,22.11,368058,22.1077577205822,22.1776873654281,21.7545131146175,22.0877778220548,368428.297566195,0.0,1.0
2019-01-02,22.82,22.96,22.23,22.3,596667,22.7970642197779,22.9369235094698,22.2076572132192,22.2775868580652,597267.29761051,0.0,1.0
2019-01-03,22.69,22.99,22.53,22.81,664415,22.6671948793497,22.9668933572609,22.5073556911304,22.7870742705142,665083.457844807,0.0,1.0
2019-01-04,22.14,23.34,21.93,22.88,1367949,22.1177476698459,23.3165415814906,21.907958735308,22.8570039153601,1369325.27272163,0.0,1.0
2019-01-07,22.82,22.91,22.08,22.27,780181,22.7970642197779,22.8869737631513,22.0578079742636,22.2476170102741,780965.928259926,0.0,1.0
2019-01-08,23.03,23.03,22.73,22.82,1079957,23.0068531543157,23.0068531543157,22.7071546764045,22.7970642197779,1081043.52834253,0.0,1.0
2019-01-09,23.11,23.3,22.84,23.12,644264,23.0867727484254,23.2765817844358,22.8170441183053,23.0967626976891,644912.184229625,0.0,1.0
2019-01-10,22.65,23.08,22.5,23.03,502338,22.6272350822949,23.0568029006343,22.4773858433393,23.0068531543157,502843.394635648,0.0,1.0
2019-01-11,23.23,23.68,23.05,23.5,2167666,23.2066521395899,23.6561998564566,23.0268330528432,23.4763807697099,2169846.85585458,0.0,1.0
2019-01-14,23.45,23.57,23.06,23.2,1163598,23.4264310233914,23.5463104145559,23.0368230021069,23.1766822917987,1164768.67828285,0.0,1.0
2019-01-15,23.4,23.44,23.1,23.33,618807,23.3764812770729,23.4164410741277,23.0767827991617,23.3065516322269,619429.572328395,0.0,1.0
2019-01-16,22.8,22.9,22.2,22.49,2259542,22.7770843212505,22.8769838138876,22.1776873654281,22.4673958940756,2261815.29090338,0.0,1.0
2019-01-17,21.79,22.32,21.7,22.25,1818013,21.7680994456161,22.2975667565926,21.6781899022428,22.2276371117466,1819842.07527948,0.0,1.0
2019-01-18,21.02,21.72,20.87,21.7,1436418,20.9988733523108,21.6981698007702,20.8490241133552,21.6781899022428,1437863.15834308,0.0,1.0
2019-01-22,20.45,21.11,20.33,21.05,1345210,20.4294462442795,21.0887828956841,20.309566853115,21.0288432001019,1346563.39535894,0.0,1.0
2019-01-23,20.75,20.82,20.44,20.63,796924,20.7291447221907,20.7990743670366,20.4194562950158,20.6092653310262,797725.773138045,0.0,1.0
2019-01-24,20.5,20.99,20.49,20.81,693745,20.479395990598,20.9689035045196,20.4694060413343,20.7890844177729,694442.966312539,0.0,1.0
2019-01-25,20.7,20.98,20.52,20.63,603786,20.6791949758722,20.9589135552559,20.4993758891254,20.6092653310262,604393.459928333,0.0,1.0
2019-01-28,20.48,20.78,20.41,20.59,907096,20.4594160920706,20.7591145699818,20.3894864472247,20.5693055339714,908008.61551469,0.0,1.0
2019-01-29,20.65,20.71,20.54,20.67,597542,20.6292452295536,20.6891849251359,20.5193557876529,20.649225128081,598143.177934727,0.0,1.0
2019-01-30,20.95,21.12,20.67,21.03,1096561,20.9289437074648,21.0987728449478,20.649225128081,21.0088633015745,1097664.23337486,0.0,1.0
2019-01-31,21.28,21.48,21.03,21.26,1178125,21.2586120331671,21.4584110184413,21.0088633015745,21.2386321346397,1179310.29367701,0.0,1.0
2019-02-01,20.97,21.25,20.88,21.13,701177,20.9489236059922,21.228642185376,20.8590140626189,21.1087627942115,701882.443534912,0.0,1.0
2019-02-04,21.13,21.18,20.93,20.93,330791,21.1087627942115,21.1587125405301,20.9089638089374,20.9089638089374,331123.803803258,0.0,1.0
2019-02-05,21.38,21.48,21.02,21.03,330910,21.3585115258042,21.4584110184413,20.9988733523108,21.0088633015745,331242.923527351,0.0,1.0
2019-02-06,20.59,21.02,20.44,20.83,733389,20.5693055339714,20.9988733523108,20.4194562950158,20.8090643163003,734126.85153909,0.0,1.0
2019-02-07,19.92,20.53,19.68,20.41,1257997,19.8999789333031,20.5093658383892,19.6602201509741,20.3894864472247,1259262.65168365,0.0,1.0
2019-02-08,20.06,20.2,19.48,19.88,1077030,20.0398382229949,20.1796975126868,19.4604211657,19.8600191362482,1078113.58353227,0.0,1.0
2019-02-11,19.87,20.13,19.76,20.08,613062,19.8500291869845,20.1097678678409,19.7401397450838,20.0598181215224,613678.792371113,0.0,1.0
2019-02-12,20.06,20.12,19.77,19.81,658648,20.0398382229949,20.0997779185772,19.7501296943475,19.7900894914023,659310.655753659,0.0,1.0
2019-02-13,20.0,20.15,19.75,19.87,816279,19.9798985274127,20.1297477663683,19.7301497958201,19.8500291869845,817100.245909711,0.0,1.0
2019-02-14,20.6,20.78,19.8,19.8,817907,20.5792954832351,20.7591145699818,19.7800995421386,19.7800995421386,818729.883815796,0.0,1.0
2019-02-15,20.8,20.85,20.52,20.61,546906,20.7790944685092,20.8290442148278,20.4993758891254,20.5892854324988,547456.233823848,0.0,1.0
2019-02-19,20.66,20.98,20.49,20.52,667570,20.6392351788173,20.9589135552559,20.4694060413343,20.4993758891254,668241.63204241,0.0,1.0
2019-02-20,20.52,20.82,20.48,20.51,833457,20.4993758891254,20.7990743670366,20.4594160920706,20.4893859398617,834295.528434728,0.0,1.0
2019-02-21,20.68,20.74,20.38,20.5,1039866,20.6592150773447,20.719154772927,20.3595165994336,20.479395990598,1040912.19339607,0.0,1.0
2019-02-22,20.85,21.195,20.74,20.84,664141,20.8290442148278,21.1736974644256,20.719154772927,20.819054265564,664809.182177564,0.0,1.0
2019-02-25,20.79,20.94,20.75,20.91,513089,20.7691045192455,20.9189537582011,20.7291447221907,20.88898391041,513605.211053534,0.0,1.0
2019-02-26,21.06,21.38,21.0,21.24,754470,21.0388331493656,21.3585115258042,20.9788934537833,21.2186522361123,755229.060813152,0.0,1.0
2019-02-27,20.83,20.99,20.75,20.95,572896,20.8090643163003,20.9689035045196,20.7291447221907,20.9289437074648,573472.381968286,0.0,1.0
2019-02-28,20.52,20.87,20.45,20.61,1103036,20.4993758891254,20.8490241133552,20.4294462442795,20.5892854324988,1104145.74777406,0.0,1.0
2019-03-01,20.24,20.56,20.18,20.39,1014684,20.2196573097417,20.5393356861803,20.1597176141594,20.3695065486973,1015704.85816816,0.0,1.0
2019-03-04,20.19,20.52,20.11,20.23,576721,20.1697075634231,20.4993758891254,20.0897879693135,20.209667360478,577301.230242718,0.0,1.0
2019-03-05,20.45,20.49,19.97,20.17,800975,20.4294462442795,20.4694060413343,19.9499286796216,20.1497276648957,801780.848787646,0.0,1.0
2019-03-06,19.97,20.57,19.79,20.42,974739,19.9499286796216,20.549325635444,19.7701095928749,20.3994763964884,975719.670110079,0.0,1.0
2019-03-07,19.83,20.0,19.49,19.96,1172431,19.8100693899297,19.9798985274127,19.4704111149637,19.9399387303579,1173610.56503006,0.0,1.0
2019-03-08,19.9,20.0,19.73,19.8,926122,19.8799990347756,19.9798985274127,19.7101698972926,19.7800995421386,927053.757284452,0.0,1.0
2019-03-11,20.1,20.4,19.8,19.9,1024447,20.0797980200498,20.379496497961,19.7800995421386,19.8799990347756,1025477.68057425,0.0,1.0
2019-03-12,19.71,20.18,19.71,20.11,1033328,19.6901899987652,20.1597176141594,19.6901899987652,20.0897879693135,1034367.61561352,0.0,1.0
2019-03-13,19.63,19.79,19.48,19.79,1937550,19.6102704046556,19.7701095928749,19.4604211657,19.7701095928749,1939499.33964044,0.0,1.0
2019-03-14,19.47,19.54,19.04,19.3,1209624,19.4504312164363,19.5203608612822,19.0208633980969,19.2806020789533,1210840.98434272,0.0,1.0
2019-03-15,20.41,20.45,19.56,19.56,1307534,20.3894864472247,20.4294462442795,19.5403407598096,19.5403407598096,1308849.49010731,0.0,1.0
2019-03-18,20.81,20.89,20.41,20.6,781350,20.7890844177729,20.8690040118826,20.3894864472247,20.5792954832351,782136.10437308,0.0,1.0
2019-03-19,20.6,21.1,20.51,20.94,894467,20.5792954832351,21.0787929464204,20.4893859398617,20.9189537582011,895366.909669514,0.0,1.0
2019-03-20,20.51,20.73,20.18,20.54,701690,20.4893859398617,20.7091648236633,20.1597176141594,20.5193557876529,702395.959656424,0.0,1.0
2019-03-21,20.22,20.49,19.93,20.39,883855,20.1996774112142,20.4694060413343,19.9099688825668,20.3695065486973,884744.233097421,0.0,1.0
2019-03-22,19.18,19.74,19.11,19.54,1754092,19.1607226877888,19.7201598465563,19.0907930429428,19.5203608612822,1755856.76533177,0.0,1.0
2019-03-25,19.3,19.55,19.01,19.1,630232,19.2806020789533,19.5303508105459,18.9908935503058,19.0808030936791,630866.066847448,0.0,1.0
2019-03-26,19.29,19.41,19.15,19.29,500877,19.2706121296896,19.390491520854,19.1307528399977,19.2706121296896,501380.924745727,0.0,1.0
2019-03-27,18.67,19.01,18.52,18.84,1563533,18.6512352753398,18.9908935503058,18.5013860363842,18.8210644128228,1565106.04681481,0.0,1.0
2019-03-28,18.99,19.21,18.5,18.55,1086983,18.9709136517784,19.1906925355799,18.4814061378568,18.5313558841753,1088076.59709447,0.0,1.0
2019-03-29,19.01,19.25,18.85,19.07,843910,18.9908935503058,19.2306523326347,18.8310543620865,19.050833245888,844759.045039335,0.0,1.0
2019-04-01,19.32,19.45,19.12,19.17,636558,19.3005819774807,19.4304513179089,19.1007829922066,19.1507327385251,637198.431340012,0.0,1.0
2019-04-02,19.4,19.49,19.11,19.37,660020,19.3805015715903,19.4704111149637,19.0907930429428,19.3505317237992,660684.036102029,0.0,1.0
2019-04-03,19.11,19.64,19.03,19.55,558837,19.0907930429428,19.6202603539193,19.0108734488332,19.5303508105459,559399.237421821,0.0,1.0
2019-04-04,19.53,19.6,19.16,19.17,762666,19.5103709120185,19.5803005568645,19.1407427892614,19.1507327385251,763433.306684327,0.0,1.0
2019-04-05,20.01,20.05,19.47,19.54,836847,19.9898884766764,20.0298482737312,19.4504312164363,19.5203608612822,837688.939062263,0.0,1.0
2019-04-08,19.98,20.0,19.75,19.9,543316,19.9599186288853,19.9798985274127,19.7301497958201,19.8799990347756,543862.621979348,0.0,1.0
2019-04-09,19.62,20.04,19.62,20.0,607823,19.6002804553919,20.0198583244675,19.6002804553919,19.9798985274127,608434.521492746,0.0,1.0
2019-04-10,19.58,19.88,19.53,19.74,462002,19.560320658337,19.8600191362482,19.5103709120185,19.7201598465563,462466.813198403,0.0,1.0
2019-04-11,19.29,19.62,19.11,19.38,485049,19.2706121296896,19.6002804553919,19.0907930429428,19.3605216730629,485537.000435217,0.0,1.0
2019-04-12,19.13,19.43,18.98,19.21,755437,19.1107729414703,19.4104714193814,18.9609237025147,19.1906925355799,756197.033697171,0.0,1.0
2019-04-15,18.89,19.17,18.72,19.16,958522,18.8710141591413,19.1507327385251,18.7011850216583,19.1407427892614,959486.354432576,0.0,1.0
2019-04-16,19.2,19.36,18.8,18.9,456309,19.1807025863162,19.3405417745355,18.781104615768,18.881004108405,456768.085557529,0.0,1.0
2019-04-17,19.37,19.47,18.85,19.39,627327,19.3505317237992,19.4504312164363,18.8310543620865,19.3705116223266,627958.144171051,0.0,1.0
2019-04-18,19.79,20.05,19.44,19.58,947694,19.7701095928749,20.0298482737312,19.4204613686452,19.560320658337,948647.460546157,0.0,1.0
2019-04-22,19.78,19.89,19.53,19.66,346665,19.7601196436112,19.8700090855119,19.5103709120185,19.6402402524467,347013.774393669,0.0,1.0
2019-04-23,19.49,20.1,19.43,19.85,867472,19.4704111149637,20.0797980200498,19.4104714193814,19.8300492884571,868344.750409833,0.0,1.0
2019-04-24,19.26,19.56,19.02,19.56,662137,19.2406422818984,19.5403407598096,19.0008834995695,19.5403407598096,662803.165983591,0.0,1.0
2019-04-25,19.34,19.37,19.03,19.2,760718,19.3205618760081,19.3505317237992,19.0108734488332,19.1807025863162,761483.3468311,0.0,1.0
2019-04-26,19.69,19.8,19.48,19.51,734608,19.6702101002378,19.7800995421386,19.4604211657,19.4903910134911,735347.077956485,0.0,1.0
2019-04-29,19.82,19.99,19.75,19.75,458210,19.800079440666,19.969908578149,19.7301497958201,19.7301497958201,458670.998124769,0.0,1.0
2019-04-30,20.01,20.05,19.53,19.81,557052,19.9898884766764,20.0298482737312,19.5103709120185,19.7900894914023,557612.441560418,0.0,1.0
2019-05-01,19.75,20.26,19.74,20.09,522495,19.7301497958201,20.2396372082691,19.7201598465563,20.0698080707861,523020.674287337,0.0,1.0
2019-05-02,19.89,19.94,19.61,19.72,597160,19.8700090855119,19.9199588318305,19.5902905061282,19.7001799480289,597760.793610327,0.0,1.0
2019-05-03,19.96,20.13,19.79,19.93,464568,19.9399387303579,20.1097678678409,19.7701095928749,19.9099688825668,465035.394812046,0.0,1.0
2019-05-06,19.48,19.63,19.35,19.51,421425,19.4604211657,19.6102704046556,19.3305518252718,19.4903910134911,421848.989294714,0.0,1.0
2019-05-07,19.31,19.4,18.97,19.11,1095626,19.290592028217,19.3805015715903,18.950933753251,19.0907930429428,1096728.29268555,0.0,1.0
2019-05-08,19.53,19.81,19.43,19.78,564412,19.5103709120185,19.7900894914023,19.4104714193814,19.7601196436112,564979.846344684,0.0,1.0
2019-05-09,19.54,19.68,19.21,19.3,473175,19.5203608612822,19.6602201509741,19.1906925355799,19.2806020789533,473651.054184081,0.0,1.0
2019-05-10,19.57,19.59,19.09,19.45,494768,19.5503307090733,19.5703106076007,19.0708131444154,19.4304513179089,495265.778573572,0.0,1.0
2019-05-13,19.03,19.15,18.91,18.94,944513,19.0108734488332,19.1307528399977,18.8909940576687,18.9209639054598,945463.26019035,0.0,1.0
2019-05-14,19.05,19.23,18.97,19.07,435944,19.0308533473606,19.2106724341073,18.950933753251,19.050833245888,436382.596640197,0.0,1.0
2019-05-15,18.04,18.68,18.02,18.25,2119506,18.0218684717263,18.6612252246035,18.0018885731989,18.2316574062641,2121638.40280971,0.0,1.0
2019-05-16,17.15,17.85,16.81,17.74,2409674,17.1327629872564,17.8320594357158,16.7931047122904,17.7221699938151,2412098.33642938,0.0,1.0
2019-05-17,17.69,17.97,17.14,17.17,2355975,17.6722202474965,17.9519388268803,17.1227730379927,17.1527428857838,2358345.31068071,0.0,1.0
2019-05-20,18.19,18.32,17.46,17.64,1928048,18.1717177106819,18.30158705111,17.4424514144313,17.622270501178,1929987.77982249,0.0,1.0
2019-05-21,18.64,18.77,18.1,18.16,1336303,18.6212654275486,18.7511347679768,18.0818081673085,18.1417478628907,1337647.43416147,0.0,1.0
2019-05-22,18.7,19.1,18.67,19.05,849211,18.6812051231309,19.0808030936791,18.6512352753398,19.0308533473606,850065.378294959,0.0,1.0
2019-05-23,18.51,18.68,18.32,18.54,742298,18.4913960871205,18.6612252246035,18.30158705111,18.5213659349116,743044.814748739,0.0,1.0
2019-05-24,18.41,18.65,18.33,18.65,283711,18.3914965944834,18.6312553768124,18.3115770003737,18.6312553768124,283996.437329994,0.0,1.0
2019-05-28,18.94,19.05,18.45,18.7,667783,18.9209639054598,19.0308533473606,18.4314563915382,18.6812051231309,668454.846338477,0.0,1.0
2019-05-29,19.24,19.46,18.94,19.15,838103,19.220662383371,19.4404412671726,18.9209639054598,19.1307528399977,838946.202704795,0.0,1.0
2019-05-30,19.19,19.52,19.06,19.32,584832,19.1707126370525,19.5003809627548,19.0408432966243,19.3005819774807,585420.390596681,0.0,1.0
2019-05-31,19.23,19.34,18.95,19.01,404789,19.2106724341073,19.3205618760081,18.9309538547235,18.9908935503058,405196.252067671,0.0,1.0
2019-06-03,19.3,19.44,19.14,19.23,763470,19.2806020789533,19.4204613686452,19.120762890734,19.2106724341073,764238.11557652,0.0,1.0
2019-06-04,19.38,19.47,19.17,19.25,472452,19.3605216730629,19.4504312164363,19.1507327385251,19.2306523326347,472927.326784757,0.0,1.0
2019-06-05,18.92,19.4,18.83,19.38,708239,18.9009840069324,19.3805015715903,18.8110744635591,19.3605216730629,708951.548505901,0.0,1.0
2019-06-06,19.02,19.12,18.89,19.02,361484,19.0008834995695,19.1007829922066,18.8710141591413,19.0008834995695,361847.683564597,0.0,1.0
2019-06-07,19.08,19.28,18.91,19.03,417821,19.0608231951517,19.2606221804259,18.8909940576687,19.0108734488332,418241.363365028,0.0,1.0
2019-06-10,19.05,19.34,18.93,19.09,474514,19.0308533473606,19.3205618760081,18.9109739561961,19.0708131444154,474991.401331654,0.0,1.0
2019-06-11,19.19,19.46,19.06,19.25,489300,19.1707126370525,19.4404412671726,19.0408432966243,19.2306523326347,489792.277301782,0.0,1.0
2019-06-12,19.02,19.29,19.02,19.17,635936,19.0008834995695,19.2706121296896,19.0008834995695,19.1507327385251,636575.805555255,0.0,1.0
2019-06-13,19.64,19.84,19.24,19.25,1019365,19.6202603539193,19.8200593391934,19.220662383371,19.2306523326347,1020390.5676512,0.0,1.0
2019-06-14,19.2,19.56,19.0,19.51,609189,19.1807025863162,19.5403407598096,18.9809036010421,19.4903910134911,609801.89580461,0.0,1.0
2019-06-17,19.18,19.52,19.15,19.38,394480,19.1607226877888,19.5003809627548,19.1307528399977,19.3605216730629,394876.880339274,0.0,1.0
2019-06-18,19.42,19.49,19.26,19.43,324744,19.4004814701177,19.4704111149637,19.2406422818984,19.4104714193814,325070.72000836,0.0,1.0
2019-06-19,19.3,19.46,19.12,19.35,593237,19.2806020789533,19.4404412671726,19.1007829922066,19.3305518252718,593833.846739581,0.0,1.0
2019-06-20,19.82,19.945,19.4,19.55,615535,19.800079440666,19.9249538064623,19.3805015715903,19.5303508105459,616154.280418869,0.0,1.0
2019-06-21,20.04,20.19,19.69,19.71,1014368,20.0198583244675,20.1697075634231,19.6702101002378,19.6901899987652,1015388.54024536,0.0,1.0
2019-06-24,20.34,20.54,20.11,20.19,862029,20.3195568023787,20.5193557876529,20.0897879693135,20.1697075634231,862896.274290167,0.0,1.0
2019-06-25,19.67,20.29,19.56,20.25,764644,19.6502302017104,20.2696070560602,19.5403407598096,20.2296472590054,765413.296720098,0.0,1.0
2019-06-26,19.68,19.95,19.58,19.76,409064,19.6602201509741,19.9299487810942,19.560320658337,19.7401397450838,409475.55308027,0.0,1.0
2019-06-27,19.81,19.89,19.35,19.48,396491,19.7900894914023,19.8700090855119,19.3305518252718,19.4604211657,396889.903575845,0.0,1.0
2019-06-28,20.13,20.16,19.74,19.81,472538,20.1097678678409,20.139737715632,19.7201598465563,19.7900894914023,473013.413308051,0.0,1.0
2019-07-01,20.22,20.46,20.18,20.4,480862,20.1996774112142,20.4394361935432,20.1597176141594,20.379496497961,481345.787958083,0.0,1.0
2019-07-02,20.18,20.29,19.97,20.18,506324,20.1597176141594,20.2696070560602,19.9499286796216,20.1597176141594,506833.404889736,0.0,1.0
2019-07-03,20.04,20.15,19.72,19.75,472572,20.0198583244675,20.1297477663683,19.7001799480289,19.7301497958201,473047.447514936,0.0,1.0
2019-07-05,20.39,20.4,20.07,20.15,408247,20.3695065486973,20.379496497961,20.0498281722587,20.1297477663683,408657.731108973,0.0,1.0
2019-07-08,20.37,20.45,20.2,20.23,475033,20.3495266501698,20.4294462442795,20.1796975126868,20.209667360478,475510.923489675,0.0,1.0
2019-07-09,20.54,20.56,20.28,20.35,326344,20.5193557876529,20.5393356861803,20.2596171067965,20.3295467516424,326672.329744068,0.0,1.0
2019-07-10,20.63,20.9,20.63,20.82,473950,20.6092653310262,20.8789939611463,20.6092653310262,20.7990743670366,474426.833899816,0.0,1.0
2019-07-11,20.52,20.89,20.25,20.81,631145,20.4993758891254,20.8690040118826,20.2296472590054,20.7890844177729,631779.98540289,0.0,1.0
2019-07-12,20.58,20.68,20.37,20.41,466053,20.5593155847077,20.6592150773447,20.3495266501698,20.3894864472247,466521.888848002,0.0,1.0
2019-07-15,20.52,20.72,20.47,20.67,371485,20.4993758891254,20.6991748743996,20.4494261428069,20.649225128081,371858.74541887,0.0,1.0
2019-07-16,20.44,20.59,20.32,20.52,618200,20.4194562950158,20.5693055339714,20.2995769038513,20.4993758891254,618821.961634911,0.0,1.0
2019-07-17,20.52,20.71,20.37,20.42,461792,20.4993758891254,20.6891849251359,20.3495266501698,20.3994763964884,462256.601920591,0.0,1.0
2019-07-18,20.73,20.75,20.46,20.52,256743,20.7091648236633,20.7291447221907,20.4394361935432,20.4993758891254,257001.305234603,0.0,1.0
2019-07-19,20.58,20.78,20.52,20.71,439904,20.5593155847077,20.7591145699818,20.4993758891254,20.6891849251359,440346.580736078,0.0,1.0
2019-07-22,20.63,20.82,20.56,20.69,389386,20.6092653310262,20.7990743670366,20.5393356861803,20.6692050266085,389777.755343208,0.0,1.0
2019-07-23,20.63,20.7,20.45,20.57,454765,20.6092653310262,20.6791949758722,20.4294462442795,20.549325635444,455222.532162569,0.0,1.0
2019-07-24,20.67,20.92,20.63,20.63,381626,20.649225128081,20.8989738596737,20.6092653310262,20.6092653310262,382009.948125016,0.0,1.0
2019-07-25,20.33,20.6,20.12,20.57,379150,20.309566853115,20.5792954832351,20.0997779185772,20.549325635444,379531.457059005,0.0,1.0
2019-07-26,20.61,20.67,20.38,20.46,273361,20.5892854324988,20.649225128081,20.3595165994336,20.4394361935432,273636.02435212,0.0,1.0
2019-07-29,20.6,20.63,20.4,20.43,380191,20.5792954832351,20.6092653310262,20.379496497961,20.4094663457521,380573.5043933,0.0,1.0
2019-07-30,20.44,20.58,20.39,20.5,368941,20.4194562950158,20.5593155847077,20.3695065486973,20.479395990598,369312.18593909,0.0,1.0
2019-07-31,20.2,20.62,19.98,20.62,690972,20.1796975126868,20.5992753817625,19.9599186288853,20.5992753817625,691667.176439337,0.0,1.0
2019-08-01,20.01,20.37,19.95,20.16,369616,19.9898884766764,20.3495266501698,19.9299487810942,20.139737715632,369987.865046343,0.0,1.0
2019-08-02,19.92,20.06,19.71,20.0,339029,19.8999789333031,20.0398382229949,19.6901899987652,19.9798985274127,339370.091929993,0.0,1.0
2019-08-05,19.32,19.57,19.03,19.45,948936,19.3005819774807,19.5503307090733,19.0108734488332,19.4304513179089,949890.710103502,0.0,1.0
2019-08-06,19.64,19.66,19.12,19.39,798736,19.6202603539193,19.6402402524467,19.1007829922066,19.3705116223266,799539.596163736,0.0,1.0
2019-08-07,19.63,19.64,19.17,19.26,437007,19.6102704046556,19.6202603539193,19.1507327385251,19.2406422818984,437446.666108358,0.0,1.0
2019-08-08,20.01,20.01,19.67,19.67,494614,19.9898884766764,19.9898884766764,19.6502302017104,19.6502302017104,495111.623636509,0.0,1.0
2019-08-09,19.83,19.91,19.74,19.8,395377,19.8100693899297,19.8899889840394,19.7201598465563,19.7800995421386,395774.782797357,0.0,1.0
2019-08-12,19.46,19.6,19.24,19.36,354404,19.4404412671726,19.5803005568645,19.220662383371,19.3405417745355,354760.560484081,0.0,1.0
2019-08-13,19.63,19.81,19.24,19.24,548234,19.6102704046556,19.7900894914023,19.220662383371,19.220662383371,548785.569904486,0.0,1.0
2019-08-14,18.09,19.52,17.97,19.52,1432911,18.0718182180448,19.5003809627548,17.9519388268803,19.5003809627548,1434352.63000363,0.0,1.0
2019-08-15,18.08,18.13,17.72,18.08,759167,18.0618282687811,18.1117780150996,17.7021900952877,18.0618282687811,759930.786393546,0.0,1.0
2019-08-16,18.09,18.26,18.0,18.15,1113557,18.0718182180448,18.2416473555278,17.9819086746714,18.131757913627,1114677.33279244,0.0,1.0
2019-08-19,17.67,18.26,17.57,18.07,1583905,17.6522403489691,18.2416473555278,17.5523408563321,18.0518383195174,1585498.54277474,0.0,1.0
2019-08-20,17.74,17.82,17.41,17.55,873962,17.7221699938151,17.8020895879247,17.3925016681128,17.5323609578047,874841.279900306,0.0,1.0
2019-08-21,18.1,18.11,17.65,17.79,822347,18.0818081673085,18.0917981165722,17.6322604504417,17.7721197401336,823174.350832391,0.0,1.0
2019-08-22,17.88,18.07,17.8449,17.86,597568,17.862029283507,18.0518383195174,17.8269645615914,17.8420493849795,598169.204092931,0.0,1.0
2019-08-23,17.19,17.99,17.11,17.68,1086500,17.1727227843112,17.9719187254077,17.0928031902016,17.6622302982328,1087593.1111555,0.0,1.0
2019-08-26,17.02,17.22,16.84,17.22,1754579,17.0028936468282,17.2026926321023,16.8230745600815,17.2026926321023,1756344.25529508,0.0,1.0
2019-08-27,16.92,17.05,16.76,16.97,1343992,16.9029941541912,17.0328634946193,16.7431549659719,16.9529439005097,1345344.16994763,0.0,1.0
2019-08-28,17.16,17.24,16.73,16.83,845193,17.1427529365201,17.2226725306298,16.7131851181807,16.8130846108178,846043.335846159,0.0,1.0
2019-08-29,17.38,17.45,16.91,17.04,663382,17.3625318203216,17.4324614651676,16.8930042049274,17.0228735453556,664049.41855919,0.0,1.0
2019-08-30,17.53,17.58,17.3,17.38,678965,17.5123810592772,17.5623308055958,17.282612226212,17.3625318203216,679648.09637892,0.0,1.0
2019-09-03,17.18,17.31,17.04,17.04,782061,17.1627328350475,17.2926021754757,17.0228735453556,17.0228735453556,782847.819699386,0.0,1.0
2019-09-04,17.56,17.65,17.45,17.49,482892,17.5423509070684,17.6322604504417,17.4324614651676,17.4724212622224,483377.830310263,0.0,1.0
2019-09-05,17.94,18.07,17.68,17.79,787392,17.9219689790892,18.0518383195174,17.6622302982328,17.7721197401336,788184.183137554,0.0,1.0
2019-09-06,17.74,18.14,17.72,18.12,344230,17.7221699938151,18.1217679643633,17.7021900952877,18.1017880658359,344576.324577135,0.0,1.0
2019-09-09,17.95,17.99,17.76,17.83,350185,17.9319589283529,17.9719187254077,17.7421498923425,17.8120795371884,350537.315812231,0.0,1.0
2019-09-10,18.33,18.5,17.88,17.89,569636,18.3115770003737,18.4814061378568,17.862029283507,17.8720192327707,570209.102131778,0.0,1.0
2019-09-11,18.43,18.49,18.24,18.37,537102,18.4114764930108,18.4714161885931,18.2216674570004,18.3515367974286,537642.370168286,0.0,1.0
2019-09-12,19.15,19.42,18.98,19.19,1395894,19.1307528399977,19.4004814701177,18.9609237025147,19.1707126370525,1397298.38776189,0.0,1.0
2019-09-13,19.04,19.3,18.93,19.13,635980,19.0208633980969,19.2806020789533,18.9109739561961,19.1107729414703,636619.849822987,0.0,1.0
2019-09-16,18.9,19.11,18.8,18.93,620662,18.881004108405,19.0907930429428,18.781104615768,18.9109739561961,621286.438615735,0.0,1.0
2019-09-17,18.97,19.09,18.7,18.81,481889,18.950933753251,19.0708131444154,18.6812051231309,18.7910945650317,482373.82120719,0.0,1.0
2019-09-18,19.03,19.07,18.8,18.85,437312,19.0108734488332,19.050833245888,18.781104615768,18.8310543620865,437751.972964229,0.0,1.0
2019-09-19,18.77,19.02,18.73,18.93,434096,18.7511347679768,19.0008834995695,18.711174970922,18.9109739561961,434532.737395452,0.0,1.0
2019-09-20,18.71,18.82,18.58,18.69,507036,18.6911950723946,18.8010845142954,18.5613257319664,18.6712151738672,507546.121222126,0.0,1.0
2019-09-23,18.35,18.48,18.16,18.42,1037281,18.3315568989012,18.4614262393293,18.1417478628907,18.4014865437471,1038324.59266681,0.0,1.0
2019-09-24,17.75,18.23,17.62,18.22,1022079,17.7321599430788,18.2116775077367,17.6022906026506,18.201687558473,1023107.2981654,0.0,1.0
2019-09-25,17.85,17.88,17.63,17.73,570258,17.8320594357158,17.862029283507,17.6122805519143,17.7121800445514,570831.727916535,0.0,1.0
2019-09-26,17.45,17.87,17.34,17.8,1260199,17.4324614651676,17.8520393342433,17.3225720232668,17.7821096893973,1261466.86708242,0.0,1.0
2019-09-27,17.37,17.57,17.27,17.52,844024,17.3525418710579,17.5523408563321,17.2526423784209,17.5023911100135,844873.159733008,0.0,1.0
2019-09-30,17.25,17.38,17.18,17.33,778697,17.2326624798935,17.3625318203216,17.1627328350475,17.3125820740031,779480.435230054,0.0,1.0
2019-10-01,17.14,17.27,16.99,17.26,882281,17.1227730379927,17.2526423784209,16.9729237990371,17.2426524291572,883168.649519913,0.0,1.0
2019-10-02,16.9,17.05,16.81,16.99,1453503,16.8830142556637,17.0328634946193,16.7931047122904,16.9729237990371,1454965.34730222,0.0,1.0
2019-10-03,17.53,17.6,16.63,16.89,1477610,17.5123810592772,17.5823107041232,16.6132856255437,16.8730243064,1479096.60098894,0.0,1.0
2019-10-04,17.45,17.6,17.39,17.49,919269,17.4324614651676,17.5823107041232,17.3725217695854,17.4724212622224,920193.862585187,0.0,1.0
2019-10-07,16.89,17.36,16.89,17.36,849265,16.8730243064,17.3425519217942,16.8730243064,17.3425519217942,850119.432623542,0.0,1.0
2019-10-08,16.59,16.97,16.57,16.93,1209660,16.5733258284888,16.9529439005097,16.5533459299614,16.9129841034549,1210877.02056177,0.0,1.0
2019-10-09,16.56,16.85,16.43,16.83,868244,16.5433559806977,16.8330645093452,16.4134866402695,16.8130846108178,869117.527107315,0.0,1.0
2019-10-10,16.5,16.73,16.38,16.54,658484,16.4834162851155,16.7131851181807,16.363536893951,16.5233760821703,659146.490755746,0.0,1.0
2019-10-11,16.86,16.9,16.67,16.72,695484,16.8430544586089,16.8830142556637,16.6532454225985,16.703195168917,696183.715894039,0.0,1.0
2019-10-14,16.8,16.82,16.7,16.73,621278,16.7831147630267,16.8030946615541,16.6832152703896,16.7131851181807,621903.058363982,0.0,1.0
2019-10-15,16.75,16.96,16.75,16.84,749873,16.7331650167081,16.942953951246,16.7331650167081,16.8230745600815,750627.435841244,0.0,1.0
2019-10-16,16.84,16.85,16.61,16.7,542361,16.8230745600815,16.8330645093452,16.5933057270163,16.6832152703896,542906.661168347,0.0,1.0
2019-10-17,16.9,17.01,16.8,16.83,877981,16.8830142556637,16.9929036975645,16.7831147630267,16.8130846108178,878864.323355196,0.0,1.0
2019-10-18,17.02,17.05,16.9,16.92,719127,17.0028936468282,17.0328634946193,16.8830142556637,16.9029941541912,719850.502757407,0.0,1.0
2019-10-21,17.23,17.24,16.81,16.92,681337,17.2126825813661,17.2226725306298,16.7931047122904,16.9029941541912,682022.482812106,0.0,1.0
2019-10-22,17.59,17.78,17.26,17.32,859044,17.5723207548595,17.7621297908699,17.2426524291572,17.3025921247394,859908.271126981,0.0,1.0
2019-10-23,17.69,17.69,17.43,17.43,581450,17.6722202474965,17.6722202474965,17.4124815666402,17.4124815666402,582034.988017826,0.0,1.0
2019-10-24,17.85,17.86,17.59,17.75,564394,17.8320594357158,17.8420493849795,17.5723207548595,17.7321599430788,564961.828235158,0.0,1.0
2019-10-25,17.69,17.93,17.61,17.78,508611,17.6722202474965,17.9119790298255,17.5923006533869,17.7621297908699,509122.705805717,0.0,1.0
2019-10-28,17.82,17.98,17.73,17.78,453231,17.8020895879247,17.961928776144,17.7121800445514,17.7621297908699,453686.988828458,0.0,1.0
2019-10-29,17.74,17.83,17.61,17.7,457640,17.7221699938151,17.8120795371884,17.5923006533869,17.6822101967602,458100.424656422,0.0,1.0
2019-10-30,17.6,17.65,17.44,17.55,376433,17.5823107041232,17.6322604504417,17.4224715159039,17.5323609578047,376811.723526552,0.0,1.0
2019-10-31,17.37,17.65,17.26,17.63,416863,17.3525418710579,17.6322604504417,17.2426524291572,17.6122805519143,417282.399535772,0.0,1.0
2019-11-01,17.76,17.85,17.45,17.45,545553,17.7421498923425,17.8320594357158,17.4324614651676,17.4324614651676,546101.872591087,0.0,1.0
2019-11-04,17.91,17.98,17.81,17.86,249100,17.8919991312981,17.961928776144,17.792099638661,17.8420493849795,249350.615728334,0.0,1.0
2019-11-05,18.08,18.29,18.04,18.09,423354,18.0618282687811,18.2716172033189,18.0218684717263,18.0718182180448,423779.930032329,0.0,1.0
2019-11-06,17.76,18.0,17.68,17.82,432137,17.7421498923425,17.9819086746714,17.6622302982328,17.8020895879247,432571.766475292,0.0,1.0
2019-11-07,17.76,17.88,17.68,17.82,516841,17.7421498923425,17.862029283507,17.6622302982328,17.8020895879247,517360.985883773,0.0,1.0
2019-11-08,17.32,17.64,17.14,17.61,879018,17.3025921247394,17.622270501178,17.1227730379927,17.5923006533869,879902.366665151,0.0,1.0
2019-11-11,17.11,17.32,16.99,17.04,1361622,17.0928031902016,17.3025921247394,16.9729237990371,17.0228735453556,1362991.90722298,0.0,1.0
2019-11-12,16.45,16.62,15.86,16.49,2759514,16.433466538797,16.60329567628,15.8440595322383,16.4734263358518,2762290.30514234,0.0,1.0
2019-11-13,16.53,16.72,16.29,16.33,1424444,16.5133861329066,16.703195168917,16.2736273505777,16.3135871476325,1425877.11148347,0.0,1.0
2019-11-14,16.56,16.77,16.49,16.64,615850,16.5433559806977,16.7531449152356,16.4734263358518,16.6232755748074,616469.597335588,0.0,1.0
2019-11-15,16.79,16.8,16.54,16.67,682538,16.773124813763,16.7831147630267,16.5233760821703,16.6532454225985,683224.691119974,0.0,1.0
2019-11-18,16.49,16.6,16.42,16.54,761462,16.4734263358518,16.5833157777526,16.4034966910058,16.5233760821703,762228.095358204,0.0,1.0
2019-11-19,16.52,16.61,16.47,16.51,482148,16.5033961836429,16.5933057270163,16.4534464373244,16.4934062343792,482633.081783159,0.0,1.0
2019-11-20,16.56,16.63,16.37,16.43,321574,16.5433559806977,16.6132856255437,16.3535469446873,16.4134866402695,321897.530719484,0.0,1.0
2019-11-21,16.79,16.82,16.31,16.54,1110566,16.773124813763,16.8030946615541,16.2936072491051,16.5233760821703,1111683.32359275,0.0,1.0
2019-11-22,17.14,17.14,16.82,16.86,838769,17.1227730379927,17.1227730379927,16.8030946615541,16.8430544586089,839612.872757283,0.0,1.0
2019-11-25,17.05,17.21,16.94,16.99,1173294,17.0328634946193,17.1927026828386,16.9229740527186,16.9729237990371,1174474.43328126,0.0,1.0
2019-11-26,16.91,17.05,16.64,16.8,1710632,16.8930042049274,17.0328634946193,16.6232755748074,16.7831147630267,1712353.04088556,0.0,1.0
2019-11-27,16.88,16.93,16.66,16.75,1077671,16.8630343571363,16.9129841034549,16.6432554733348,16.7331650167081,1078755.22843264,0.0,1.0
2019-11-29,17.02,17.2,16.92,16.94,465544,17.0028936468282,17.1827127335749,16.9029941541912,16.9229740527186,466012.37675083,0.0,1.0
2019-12-02,17.5,17.52,17.19,17.23,1094746,17.4824112114861,17.5023911100135,17.1727227843112,17.2126825813661,1095847.40733092,0.0,1.0
2019-12-03,17.56,17.57,17.26,17.4,647068,17.5423509070684,17.5523408563321,17.2426524291572,17.3825117188491,647719.005291455,0.0,1.0
2019-12-04,17.42,17.66,17.42,17.59,809332,17.4024916173765,17.6422503997054,17.4024916173765,17.5723207548595,810146.256638474,0.0,1.0
2019-12-05,17.53,17.73,17.38,17.4,629113,17.5123810592772,17.7121800445514,17.3625318203216,17.3825117188491,629745.941038539,0.0,1.0
2019-12-06,17.95,17.99,17.66,17.73,554199,17.9319589283529,17.9719187254077,17.6422503997054,17.7121800445514,554756.57120043,0.0,1.0
2019-12-09,17.85,18.04,17.8,17.81,514523,17.8320594357158,18.0218684717263,17.7821096893973,17.792099638661,515040.653779165,0.0,1.0
2019-12-10,17.78,17.87,17.69,17.85,927477,17.7621297908699,17.8520393342433,17.6722202474965,17.8320594357158,928410.120529379,0.0,1.0
2019-12-11,18.04,18.16,17.86,17.87,837201,18.0218684717263,18.1417478628907,17.8420493849795,17.8520393342433,838043.295216286,0.0,1.0
2019-12-12,18.5,18.52,18.09,18.1,886594,18.4814061378568,18.5013860363842,18.0718182180448,18.0818081673085,887485.988763735,0.0,1.0
2019-12-13,18.49,18.59,18.31,18.31,523153,18.4714161885931,18.5713156812301,18.2915971018463,18.2915971018463,523679.336291148,0.0,1.0
2019-12-16,18.79,18.83,18.6,18.62,1020138,18.7711146665042,18.8110744635591,18.5813056304938,18.6012855290212,1021164.34535477,0.0,1.0
2019-12-17,18.77,18.95,18.63,18.66,846059,18.7511347679768,18.9309538547235,18.6112754782849,18.6412453260761,846910.207115613,0.0,1.0
2019-12-18,19.03,19.09,18.78,18.97,670381,19.0108734488332,19.0708131444154,18.7611247172405,18.950933753251,671055.460146835,0.0,1.0
2019-12-19,18.97,19.09,18.85,18.89,558671,18.950933753251,19.0708131444154,18.8310543620865,18.8710141591413,559233.070411738,0.0,1.0
2019-12-20,18.81,19.28,18.81,19.06,980202,18.7910945650317,19.2606221804259,18.7910945650317,19.0408432966243,981188.166351442,0.0,1.0
2019-12-23,19.29,19.39,19.04,19.25,1156365,19.2706121296896,19.3705116223266,19.0208633980969,19.2306523326347,1157528.40127136,0.0,1.0
2019-12-24,19.15,19.31,19.12,19.29,135518,19.1307528399977,19.290592028217,19.1007829922066,19.2706121296896,135654.342602458,0.0,1.0
2019-12-26,19.42,19.48,19.23,19.41,663481,19.4004814701177,19.4604211657,19.2106724341073,19.390491520854,664148.518161587,0.0,1.0
2019-12-27,19.37,19.63,19.35,19.48,540873,19.3505317237992,19.6102704046556,19.3305518252718,19.4604211657,541417.164114137,0.0,1.0
2019-12-30,19.6,19.65,19.48,19.65,412740,19.5803005568645,19.630250303183,19.4604211657,19.630250303183,413155.251448063,0.0,1.0
2019-12-31,19.49,19.61,19.43,19.61,347341,19.4704111149637,19.5902905061282,19.4104714193814,19.5902905061282,347690.454507007,0.0,1.0
2020-01-02,20.03,20.09,19.79,19.99,995533,20.0098683752038,20.0698080707861,19.7701095928749,19.969908578149,996534.590637801,0.0,1.0
2020-01-03,20.05,20.15,19.82,19.9,587917,20.0298482737312,20.1297477663683,19.800079440666,19.8799990347756,588508.494368348,0.0,1.0
2020-01-06,19.99,20.24,19.82,19.93,853801,19.969908578149,20.2196573097417,19.800079440666,19.9099688825668,854659.996224278,0.0,1.0
2020-01-07,20.16,20.2,19.75,19.76,1024388,20.139737715632,20.1796975126868,19.7301497958201,19.7401397450838,1025418.62121524,0.0,1.0
2020-01-08,19.97,20.24,19.94,20.03,853149,19.9499286796216,20.2196573097417,19.9199588318305,20.0098683752038,854007.340256975,0.0,1.0
2020-01-09,19.78,20.03,19.57,19.88,731096,19.7601196436112,20.0098683752038,19.5503307090733,19.8600191362482,731831.5445866,0.0,1.0
2020-01-10,19.69,19.95,19.55,19.84,463974,19.6702101002378,19.9299487810942,19.5303508105459,19.8200593391934,464440.797197665,0.0,1.0
2020-01-13,19.72,19.84,19.55,19.55,352562,19.7001799480289,19.8200593391934,19.5303508105459,19.5303508105459,352916.707275846,0.0,1.0
2020-01-14,19.68,19.77,19.44,19.73,674078,19.6602201509741,19.7501296943475,19.4204613686452,19.7101698972926,674756.179642409,0.0,1.0
2020-01-15,19.12,19.44,19.09,19.26,712759,19.1007829922066,19.4204613686452,19.0708131444154,19.2406422818984,713476.096009279,0.0,1.0
2020-01-16,18.82,19.07,18.65,19.06,846097,18.8010845142954,19.050833245888,18.6312553768124,19.0408432966243,846948.245346833,0.0,1.0
2020-01-17,18.76,18.91,18.61,18.82,464439,18.7411448187131,18.8909940576687,18.5912955797575,18.8010845142954,464906.265027106,0.0,1.0
2020-01-21,18.07,18.39,17.97,18.39,923352,18.0518383195174,18.371516695956,17.9519388268803,18.371516695956,924280.970429501,0.0,1.0
2020-01-22,18.33,18.4,17.98,18.04,748353,18.3115770003737,18.3815066452197,17.961928776144,18.0218684717263,749105.906592319,0.0,1.0
2020-01-23,18.23,18.34,17.98,18.15,509860,18.2116775077367,18.3215669496375,17.961928776144,18.131757913627,510372.962405654,0.0,1.0
2020-01-24,17.83,18.18,17.74,18.01,551828,17.8120795371884,18.1617277614182,17.7221699938151,17.9918986239351,552383.185773326,0.0,1.0
2020-01-27,17.34,17.46,17.16,17.28,1077104,17.3225720232668,17.4424514144313,17.1427529365201,17.2626323276846,1078187.65798255,0.0,1.0
2020-01-28,17.46,17.61,17.35,17.46,630536,17.4424514144313,17.5923006533869,17.3325619725305,17.4424514144313,631170.372697234,0.0,1.0
2020-01-29,17.26,17.47,17.24,17.38,893356,17.2426524291572,17.452441363695,17.2226725306298,17.3625318203216,894254.791909279,0.0,1.0
2020-01-30,17.06,17.1,16.67,16.77,740278,17.042853443883,17.0828132409379,16.6532454225985,16.7531449152356,741022.782457408,0.0,1.0
2020-01-31,16.84,16.97,16.66,16.92,950320,16.8230745600815,16.9529439005097,16.6432554733348,16.9029941541912,951276.102524892,0.0,1.0
2020-02-03,17.09,17.38,16.93,17.04,795771,17.0728232916742,17.3625318203216,16.9129841034549,17.0228735453556,796571.613122248,0.0,1.0
2020-02-04,17.22,17.36,17.13,17.15,602407,17.2026926321023,17.3425519217942,17.112783088729,17.1327629872564,603013.072537371,0.0,1.0
2020-02-05,17.34,17.66,17.23,17.5,624668,17.3225720232668,17.6422503997054,17.2126825813661,17.4824112114861,625296.468991519,0.0,1.0
2020-02-06,17.36,17.67,17.26,17.53,835705,17.3425519217942,17.6522403489691,17.2426524291572,17.5123810592772,836545.7901134,0.0,1.0
2020-02-07,17.14,17.27,17.03,17.15,596371,17.1227730379927,17.2526423784209,17.0128835960919,17.1327629872564,596970.999809403,0.0,1.0
2020-02-10,17.01,17.27,16.94,17.19,436704,16.9929036975645,17.2526423784209,16.9229740527186,17.1727227843112,437143.361264659,0.0,1.0
2020-02-11,17.43,17.46,17.13,17.17,419228,17.4124815666402,17.4424514144313,17.112783088729,17.1527428857838,419649.778926367,0.0,1.0
2020-02-12,17.48,17.81,17.31,17.43,554418,17.4624313129587,17.792099638661,17.2926021754757,17.4124815666402,554975.791533006,0.0,1.0
2020-02-13,17.61,17.67,17.26,17.44,662377,17.5923006533869,17.6522403489691,17.2426524291572,17.4224715159039,663043.407443946,0.0,1.0
2020-02-14,17.43,17.66,17.25,17.65,478310,17.4124815666402,17.6422503997054,17.2326624798935,17.6322604504417,478791.220429624,0.0,1.0
2020-02-18,17.16,17.41,16.95,17.3,721922,17.1427529365201,17.3925016681128,16.9329640019823,17.282612226212,722648.314764475,0.0,1.0
2020-02-19,17.49,17.59,17.11,17.17,611163,17.4724212622224,17.5723207548595,17.0928031902016,17.1527428857838,611777.881816042,0.0,1.0
2020-02-20,17.83,18.28,17.75,17.82,681038,17.8120795371884,18.2616272540552,17.7321599430788,17.8020895879247,681723.181992749,0.0,1.0
2020-02-21,17.8,17.85,17.6,17.7,433365,17.7821096893973,17.8320594357158,17.5823107041232,17.6822101967602,433801.00194745,0.0,1.0
2020-02-24,17.29,17.39,17.0,17.21,480148,17.2726222769483,17.3725217695854,16.9829137483008,17.1927026828386,480631.069613521,0.0,1.0
2020-02-25,16.84,17.38,16.68,17.32,1139853,16.8230745600815,17.3625318203216,16.6632353718622,17.3025921247394,1140999.78879883,0.0,1.0
2020-02-26,16.13,17.13,15.91,16.89,2733281,16.1137881623584,17.112783088729,15.8940092785568,16.8730243064,2736030.91251929,0.0,1.0
2020-02-27,15.42,16.03,15.32,15.47,2707635,15.4045017646352,16.0138886697213,15.3046022719981,15.4544515109537,2710359.11046804,0.0,1.0
2020-02-28,15.24,15.25,14.46,14.95,1992743,15.2246826778885,15.2346726271522,14.4454666353194,14.934974149241,1994747.86847984,0.0,1.0
2020-03-02,15.37,15.39,14.78,14.94,1426325,15.3545520183167,15.3745319168441,14.765145011758,14.9249841999773,1427760.00392901,0.0,1.0
2020-03-03,15.07,15.75,14.78,15.1,2100202,15.0548535404055,15.7341700903375,14.765145011758,15.0848233881966,2102314.98134837,0.0,1.0
2020-03-04,15.14,15.29,14.71,15.18,1681220,15.1247831852514,15.274632424207,14.6952153669121,15.1647429823062,1682911.44991887,0.0,1.0
2020-03-05,14.25,14.73,14.13,14.62,2332074,14.2356777007816,14.7151952654395,14.1157983096171,14.6053058235387,2334420.26424744,0.0,1.0
2020-03-06,13.83,14.15,13.61,13.73,1972463,13.8160998317059,14.1357782081445,13.5963209479043,13.7162003390688,1974447.46507972,0.0,1.0
2020-03-09,12.6,14.48,12.44,12.44,1830974,12.58733607227,14.4654465338468,12.4274968840507,12.4274968840507,1832816.11514481,0.0,1.0
2020-03-10,13.17,13.17,12.43,12.78,1467271,13.1567631803013,13.1567631803013,12.417506934787,12.7671551590167,1468747.19907799,0.0,1.0
2020-03-11,11.92,12.77,11.56,12.66,3329860,11.908019522338,12.757165209753,11.5483813488445,12.6472757678522,3333210.12159434,0.0,1.0
2020-03-12,9.12,9.6,8.28,8.5,2825086,9.1108337285002,9.5903512931581,8.27167799034886,8.4914568741504,2827928.27613608,0.0,1.0
2020-03-13,9.95,10.26,8.96,10.26,1963883,9.93999951738782,10.2496879445627,8.9509945402809,10.2496879445627,1965858.83287197,0.0,1.0
2020-03-16,8.08,9.0,8.01,8.83,3650885,8.07187900507474,8.99095433733572,8.00194936022879,8.82112519985271,3654558.09997326,0.0,1.0
2020-03-17,8.49,8.66,7.59,8.27,2765862,8.4814669248867,8.6512960623697,7.58237149115312,8.26168804108516,2768644.69176878,0.0,1.0
2020-03-18,6.89,7.77,6.73,7.51,2443039,6.88307504269368,7.76219057789984,6.72323585447438,7.50245189704347,2445496.90444935,0.0,1.0
2020-03-19,7.68,7.84,6.58,6.84,2436739,7.67228103452648,7.83212022274578,6.57338661551878,6.83312529637515,2439190.566115,0.0,1.0
2020-03-20,6.77,7.87,6.75,7.63,2715762,6.7631956515292,7.8620900705369,6.74321575300179,7.62233128820795,2718494.28691936,0.0,1.0
2020-03-23,6.11,6.37,5.75,6.31,2692643,6.10385900012458,6.36359768098095,5.74422082663115,6.30365798539871,2695352.02724444,0.0,1.0
2020-03-24,7.22,8.73,6.18,6.51,5437909,7.21274336839599,8.72122570721565,6.17378864497053,6.50345697067284,5443379.99769029,0.0,1.0
2020-03-25,8.25,9.46,7.08,7.34,4168121,8.24170814255774,9.45049200346621,7.0728840787041,7.33262275956046,4172314.48326054,0.0,1.0
2020-03-26,8.24,8.87,7.98,8.49,2457582,8.23171819329404,8.86108499690754,7.97197951243767,8.4814669248867,2460054.53594087,0.0,1.0
2020-03-27,7.17,7.73,7.08,7.66,2453099,7.16279362207746,7.72223078084501,7.0728840787041,7.65230113599907,2455567.02566263,0.0,1.0
2020-03-30,7.22,7.36,6.78,7.03,2976284,7.21274336839599,7.35260265808788,6.77318560079291,7.02293433238557,2979278.39414849,0.0,1.0
2020-03-31,7.4,7.72,7.23,7.39,2779950,7.3925624551427,7.71224083158131,7.2227333176597,7.382572505879,2782746.8654917,0.0,1.0
2020-04-01,7.2,7.24,6.92,7.04,1898377,7.19276346986858,7.2327232669234,6.9130448904848,7.03292428164927,1900286.92827984,0.0,1.0
2020-04-02,6.99,7.44,6.93,7.17,1622507,6.98297453533074,7.43252225219753,6.9230348397485,7.16279362207746,1624139.37966091,0.0,1.0
2020-04-03,6.39,7.03,6.27,6.91,1730460,6.38357757950836,7.02293433238557,6.26369818834388,6.90305494122109,1732200.98953534,0.0,1.0
2020-04-06,6.74,7.19,6.66,6.98,1474146,6.73322580373808,7.18277352060487,6.65330620962843,6.97298458606704,1475629.11591113,0.0,1.0
2020-04-07,6.8,7.76,6.7,7.41,2881095,6.79316549932032,7.75220062863613,6.69326600668326,7.40255240440641,2883993.62594069,0.0,1.0
2020-04-08,7.18,7.3,6.81,6.9,2625630,7.17278357134116,7.29266296250564,6.80315544858403,6.89306499195739,2628271.60648248,0.0,1.0
2020-04-09,7.58,7.71,7.3,7.68,2433394,7.57238154188942,7.7022508823176,7.29266296250564,7.67228103452648,2435842.20076128,0.0,1.0
2020-04-13,7.45,7.53,7.13,7.42,1294521,7.44251220146124,7.52243179557089,7.12283382502263,7.41254235367012,1295823.39792557,0.0,1.0
2020-04-14,7.37,7.64,7.35,7.55,2350948,7.36259260735158,7.63232123747166,7.34261270882417,7.5424116940983,2353313.25309232,0.0,1.0
2020-04-15,7.02,7.21,6.98,7.17,3238864,7.01294438312186,7.20275341913228,6.97298458606704,7.16279362207746,3242122.57190018,0.0,1.0
2020-04-16,6.99,7.18,6.83,7.15,2088390,6.98297453533074,7.17278357134116,6.82313534711144,7.14281372355005,2090491.09747449,0.0,1.0
2020-04-17,7.16,7.39,6.91,7.39,4020043,7.15280367281375,7.382572505879,6.90305494122109,7.382572505879,4024087.50423276,0.0,1.0
2020-04-20,6.87,7.05,6.84,7.02,3508595,6.86309514416627,7.04291423091298,6.83312529637515,7.01294438312186,3512124.94416441,0.0,1.0
2020-04-21,6.38,6.72,6.3,6.67,1668979,6.37358763024466,6.71324590521067,6.293668036135,6.66329615889214,1670658.1344346,0.0,1.0
2020-04-22,6.55,6.71,6.49,6.67,3302858,6.54341676772766,6.70325595594696,6.48347707214543,6.66329615889214,3306180.95529207,0.0,1.0
2020-04-23,6.69,6.8,6.5,6.61,1615694,6.68327605741955,6.79316549932032,6.49346702140913,6.6033564633099,1617319.52520504,0.0,1.0
2020-04-24,5.82,6.42,5.7,6.42,6164590,5.8141504714771,6.41354742729948,5.69427108031262,6.41354742729948,6170792.10041241,0.0,1.0
2020-04-27,5.41,5.55,4.9,5.0,14196313,5.40456255166514,5.54442184135703,4.89507513921611,4.99497463185318,14210595.6949906,0.0,1.0
2020-04-28,5.95,6.04,5.61,5.61,6401405,5.94401981190528,6.03392935527864,5.60436153693927,5.60436153693927,6407845.35638875,0.0,1.0
2020-04-29,6.59,6.71,6.04,6.05,6577603,6.58337656478249,6.70325595594696,6.03392935527864,6.04391930454234,6584220.62652163,0.0,1.0
2020-04-30,6.33,6.46,6.13,6.4,5543547,6.32363788392612,6.45350722435431,6.123838898652,6.39356752877207,5549124.27847837,0.0,1.0
2020-05-01,5.81,6.35,5.71,6.31,3559847,5.80416052221339,6.34361778245354,5.70426102957633,6.30365798539871,3563428.50802354,0.0,1.0
2020-05-04,5.6,5.73,5.44,5.7,5234965,5.59437158767556,5.72424092810374,5.43453239945626,5.69427108031262,5240231.81881284,0.0,1.0
2020-05-05,5.33,5.58,5.29,5.5,3826804,5.32464295755549,5.57439168914815,5.28468316050066,5.4944720950385,3830654.08940848,0.0,1.0
2020-05-06,5.02,5.19,5.01,5.16,3411649,5.01495453038059,5.1847836678636,5.00496458111688,5.15481382007248,3415081.40826558,0.0,1.0
2020-05-07,4.86,5.2,4.79,4.95,6859358,4.85511534216129,5.19477361712731,4.78518569731534,4.94502488553465,6866259.09594972,0.0,1.0
2020-05-08,5.31,5.32,4.95,4.95,5021605,5.30466305902807,5.31465300829178,4.94502488553465,4.94502488553465,5026657.16055594,0.0,1.0
2020-05-11,4.96,5.22,4.94,5.2,3445198,4.95501483479835,5.21475351565472,4.93503493627094,5.19477361712731,3448664.16140516,0.0,1.0
2020-05-12,4.61,5.05,4.6,4.98,4284038,4.60536661056863,5.04492437817171,4.59537666130492,4.97499473332577,4288348.10559447,0.0,1.0
2020-05-13,4.21,4.6,4.18,4.59,4262595,4.20576864002038,4.59537666130492,4.17579879222926,4.58538671204122,4266883.5321177,0.0,1.0
2020-05-14,4.51,4.53,3.99,4.17,4607739,4.50546711793157,4.52544701645898,3.98598975621884,4.16580884296555,4612374.77625636,0.0,1.0
2020-05-15,4.34,4.72,4.32,4.46,3305834,4.33563798044856,4.7152560524694,4.31565808192115,4.45551737161303,3309159.94940049,0.0,1.0
2020-05-18,4.64,4.69,4.44,4.56,4424846,4.63533645835975,4.68528620467828,4.43553747308562,4.5554168642501,4429297.77038562,0.0,1.0
2020-05-19,4.5,4.82,4.5,4.77,3555593,4.49547716866786,4.81515554510646,4.49547716866786,4.76520579878793,3559170.22813872,0.0,1.0
2020-05-20,4.68,4.77,4.55,4.62,2656429,4.67529625541457,4.76520579878793,4.54542691498639,4.61535655983234,2659101.59288882,0.0,1.0
2020-05-21,4.73,4.82,4.66,4.7,2874606,4.72524600173311,4.81515554510646,4.65531635688716,4.69527615394199,2877498.0974563,0.0,1.0
2020-05-22,4.65,4.87,4.64,4.8,1671841,4.64532640762346,4.865105291425,4.63533645835975,4.79517564657905,1673523.01384935,0.0,1.0
2020-05-26,5.01,5.25,4.92,5.12,6137423,5.00496458111688,5.24472336344584,4.91505503774353,5.11485402301765,6143597.76810615,0.0,1.0
2020-05-27,5.5,5.53,5.14,5.3,7877671,5.4944720950385,5.52444194282961,5.13483392154507,5.29467310976437,7885596.60519969,0.0,1.0
2020-05-28,5.18,5.55,5.17,5.55,5371235,5.17479371859989,5.54442184135703,5.16480376933619,5.54442184135703,5376638.91799109,0.0,1.0
2020-05-29,5.49,6.1,4.98,5.1,15966509,5.48448214577479,6.09386905086088,4.97499473332577,5.09487412449024,15982572.6623123,0.0,1.0
2020-06-01,5.51,5.64,5.32,5.4,5891474,5.5044620443022,5.63433138473038,5.31465300829178,5.39457260240143,5897401.32255108,0.0,1.0
2020-06-02,6.33,6.33,5.73,5.78,6800542,6.32363788392612,6.32363788392612,5.72424092810374,5.77419067442227,6807383.92206503,0.0,1.0
2020-06-03,6.8,7.29,6.71,7.0,9178288,6.79316549932032,7.28267301324193,6.70325595594696,6.99296448459445,9187522.13621832,0.0,1.0
2020-06-04,7.0,7.21,6.58,6.7,6485327,6.99296448459445,7.20275341913228,6.57338661551878,6.69326600668326,6491851.7890389,0.0,1.0
2020-06-05,7.29,7.65,7.14,7.47,7457872,7.28267301324193,7.64231118673536,7.13282377428634,7.46249209998865,7465375.2517989,0.0,1.0
2020-06-08,8.8,8.82,7.72,7.87,9352582,8.79115535206159,8.81113525058901,7.71224083158131,7.8620900705369,9361991.49076571,0.0,1.0
2020-06-09,8.43,8.61,8.24,8.39,6382477,8.42152722930446,8.60134631605117,8.23171819329404,8.38156743224963,6388898.3132153,0.0,1.0
2020-06-10,7.62,8.39,7.6,8.35,5750429,7.61234133894424,8.38156743224963,7.59236144041683,8.34160763519481,5756214.41931783,0.0,1.0
2020-06-11,6.59,7.13,6.5,6.86,5246889,6.58337656478249,7.12283382502263,6.49346702140913,6.85310519490256,5252167.81536822,0.0,1.0
2020-06-12,7.08,7.34,6.88,7.14,5333880,7.0728840787041,7.33262275956046,6.87308509342997,7.13282377428634,5339246.33569269,0.0,1.0
2020-06-15,6.69,6.85,6.38,6.5,5355505,6.68327605741955,6.84311524563885,6.37358763024466,6.49346702140913,5360893.09227689,0.0,1.0
2020-06-16,6.96,7.29,6.86,7.28,5745140,6.95300468753962,7.28267301324193,6.85310519490256,7.27268306397823,5750920.09813522,0.0,1.0
2020-06-17,6.82,6.99,6.68,6.87,2593703,6.81314539784773,6.98297453533074,6.67328610815585,6.86309514416627,2596312.48521248,0.0,1.0
2020-06-18,6.6,6.84,6.53,6.6,3273962,6.59336651404619,6.83312529637515,6.52343686920025,6.59336651404619,3277255.88346515,0.0,1.0
2020-06-19,6.57,6.77,6.57,6.74,3410843,6.56339666625508,6.7631956515292,6.56339666625508,6.73322580373808,3414274.59736121,0.0,1.0
2020-06-22,6.42,6.7,6.38,6.68,2870966,6.41354742729948,6.69326600668326,6.37358763024466,6.67328610815585,2873854.43530756,0.0,1.0
2020-06-23,6.59,6.62,6.47,6.62,2184762,6.58337656478249,6.61334641257361,6.46349717361801,6.61334641257361,2186960.05588064,0.0,1.0
2020-06-24,6.08,6.56,6.06,6.54,3013007,6.07388915233346,6.55340671699137,6.05390925380605,6.53342681846396,3016038.34060129,0.0,1.0
2020-06-25,6.11,6.18,5.92,6.0,3171979,6.10385900012458,6.17378864497053,5.91404996411416,5.99396955822381,3175170.27991709,0.0,1.0
2020-06-26,5.68,6.03,5.68,6.01,3576747,5.67429118178521,6.02393940601493,5.67429118178521,6.00395950748752,3580345.51085698,0.0,1.0
2020-06-29,6.22,6.23,5.75,5.89,4015084,6.21374844202535,6.22373839128906,5.74422082663115,5.88408011632304,4019123.51505814,0.0,1.0
2020-06-30,5.98,6.08,5.93,6.05,2612683,5.9739896596964,6.07388915233346,5.92403991337787,6.04391930454234,2615311.58070234,0.0,1.0
2020-07-01,6.05,6.3,6.05,6.09,2651916,6.04391930454234,6.293668036135,6.04391930454234,6.08387910159717,2654584.05242803,0.0,1.0
2020-07-02,6.04,6.55,6.01,6.32,3532294,6.03392935527864,6.54341676772766,6.00395950748752,6.31364793466242,3535847.78736853,0.0,1.0
2020-07-06,6.32,6.35,6.14,6.3,2376200,6.31364793466242,6.34361778245354,6.1338288479157,6.293668036135,2378590.65874616,0.0,1.0
2020-07-07,6.06,6.31,6.05,6.27,2212017,6.05390925380605,6.30365798539871,6.04391930454234,6.26369818834388,2214242.47672237,0.0,1.0
2020-07-08,6.08,6.21,6.01,6.17,1589502,6.07388915233346,6.20375849276165,6.00395950748752,6.16379869570682,1591101.17383147,0.0,1.0
2020-07-09,5.93,6.18,5.92,6.13,2784182,5.92403991337787,6.17378864497053,5.91404996411416,6.123838898652,2786983.12324265,0.0,1.0
2020-07-10,6.06,6.06,5.87,5.89,2602975,6.05390925380605,6.05390925380605,5.86410021779563,5.88408011632304,2605593.81363092,0.0,1.0
2020-07-13,6.07,6.19,5.98,6.12,3356232,6.06389920306976,6.18377859423423,5.9739896596964,6.11384894938829,3359608.65406318,0.0,1.0
2020-07-14,6.0,6.01,5.82,5.92,2368421,5.99396955822381,6.00395950748752,5.8141504714771,5.91404996411416,2370803.83241235,0.0,1.0
2020-07-15,6.48,6.51,6.09,6.15,3278895,6.47348712288172,6.50345697067284,6.08387910159717,6.14381879717941,3282193.84648156,0.0,1.0
2020-07-16,6.18,6.48,6.14,6.4,1701568,6.17378864497053,6.47348712288172,6.1338288479157,6.39356752877207,1703279.92173276,0.0,1.0
2020-07-17,6.18,6.27,6.11,6.22,1356129,6.17378864497053,6.26369818834388,6.10385900012458,6.21374844202535,1357493.38079908,0.0,1.0
2020-07-20,6.19,6.22,6.07,6.18,1485244,6.18377859423423,6.21374844202535,6.06389920306976,6.17378864497053,1486738.28144044,0.0,1.0
2020-07-21,6.52,6.65,6.33,6.36,2089870,6.51344691993654,6.64331626036473,6.32363788392612,6.35360773171724,2091972.58648003,0.0,1.0
2020-07-22,6.47,6.54,6.39,6.41,1159259,6.46349717361801,6.53342681846396,6.38357757950836,6.40355747803577,1160425.31288082,0.0,1.0
2020-07-23,6.28,6.5,6.24,6.42,1815358,6.27368813760759,6.49346702140913,6.23372834055277,6.41354742729948,1817184.40412428,0.0,1.0
2020-07-24,6.1,6.25,6.0487,6.16,1355623,6.09386905086088,6.24371828981647,6.04262061113806,6.15380874644312,1356986.87172016,0.0,1.0
2020-07-27,6.15,6.19,6.04,6.13,1250837,6.14381879717941,6.18377859423423,6.03392935527864,6.123838898652,1252095.44811635,0.0,1.0
2020-07-28,6.27,6.375,6.07,6.1,1386106,6.26369818834388,6.3685926556128,6.06389920306976,6.09386905086088,1387500.54020369,0.0,1.0
2020-07-29,6.31,6.375,6.23,6.29,1632084,6.30365798539871,6.3685926556128,6.22373839128906,6.2836780868713,1633726.01493522,0.0,1.0
2020-07-30,6.11,6.22,6.05,6.2,1577790,6.10385900012458,6.21374844202535,6.04391930454234,6.19376854349794,1579377.39056607,0.0,1.0
2020-07-31,5.78,6.11,5.78,6.11,3091230,5.77419067442227,6.10385900012458,5.77419067442227,6.10385900012458,3094340.03957406,0.0,1.0
2020-08-03,5.71,5.85,5.5,5.65,3042826,5.70426102957633,5.84412031926822,5.4944720950385,5.64432133399409,3045887.3410445,0.0,1.0
2020-08-04,5.62,5.78,5.59,5.63,2770582,5.61435148620297,5.77419067442227,5.58438163841185,5.62434143546668,2773369.44048912,0.0,1.0
2020-08-05,5.75,5.79,5.54,5.54,3444372,5.74422082663115,5.78418062368598,5.53443189209332,5.53443189209332,3447837.33037911,0.0,1.0
2020-08-06,5.66,5.695,5.485,5.58,1908492,5.6543112832578,5.68927610568077,5.47948717114294,5.57439168914815,1910412.10482778,0.0,1.0
2020-08-07,5.51,5.6,5.445,5.5,1817576,5.5044620443022,5.59437158767556,5.43952737408811,5.4944720950385,1819404.63562041,0.0,1.0
2020-08-10,5.8,5.81,5.55,5.55,2627578,5.79417057294969,5.80416052221339,5.54442184135703,5.54442184135703,2630221.56633571,0.0,1.0
2020-08-11,5.86,6.1353,5.85,5.87,4316103,5.85411026853193,6.12913357176176,5.84412031926822,5.86410021779563,4320445.36570418,0.0,1.0
2020-08-12,5.71,5.941,5.58,5.93,2327013,5.70426102957633,5.93502885756795,5.57439168914815,5.92403991337787,2329354.17245218,0.0,1.0
2020-08-13,5.6,5.87,5.6,5.72,1873003,5.59437158767556,5.86410021779563,5.59437158767556,5.71425097884004,1874887.39988365,0.0,1.0
2020-08-14,5.67,5.72,5.53,5.58,1961914,5.6643012325215,5.71425097884004,5.52444194282961,5.57439168914815,1963887.85189097,0.0,1.0
2020-08-17,5.34,5.63,5.32,5.63,2775223,5.33463290681919,5.62434143546668,5.31465300829178,5.62434143546668,2778015.10972877,0.0,1.0
2020-08-18,5.36,5.475,5.3013,5.39,1274340,5.35461280534661,5.46949722187923,5.29597180316865,5.38458265313773,1275622.09412784,0.0,1.0
2020-08-19,5.14,5.4,5.135,5.33,1780098,5.13483392154507,5.39457260240143,5.12983894691321,5.32464295755549,1781888.92957357,0.0,1.0
2020-08-20,5.12,5.17,4.9,4.98,2461669,5.11485402301765,5.16480376933619,4.89507513921611,4.97499473332577,2464145.64780953,0.0,1.0
2020-08-21,5.12,5.185,5.045,5.1,1665030,5.11485402301765,5.17978869323175,5.03992940353986,5.09487412449024,1666705.16140566,0.0,1.0
2020-08-24,5.39,5.47,5.16,5.2,2077550,5.38458265313773,5.46450224724738,5.15481382007248,5.19477361712731,2079640.19151506,0.0,1.0
2020-08-25,5.51,5.51,5.3,5.46,1620233,5.5044620443022,5.5044620443022,5.29467310976437,5.45451229798367,1621863.09182403,0.0,1.0
2020-08-26,5.16,5.5399,5.15,5.52,2267631,5.15481382007248,5.53433199260068,5.14482387080877,5.51445199356591,2269912.42912348,0.0,1.0
2020-08-27,5.24,5.34,5.145,5.25,2687440,5.23473341418213,5.33463290681919,5.13982889617692,5.24472336344584,2690143.79258513,0.0,1.0
2020-08-28,5.54,5.575,5.265,5.3,2124447,5.53443189209332,5.56939671451629,5.2597082873414,5.29467310976437,2126584.3738748,0.0,1.0
2020-08-31,5.3,5.5,5.26,5.47,1600227,5.29467310976437,5.4944720950385,5.25471331270954,5.46450224724738,1601836.96409115,0.0,1.0
2020-09-01,5.6,5.77,5.38,5.42,3394061,5.59437158767556,5.76420072515857,5.37459270387402,5.41455250092884,3397475.71324579,0.0,1.0
2020-09-02,5.57,5.69,5.52,5.67,2139224,5.56440173988444,5.68428113104892,5.51445199356591,5.6643012325215,2141376.24079017,0.0,1.0
2020-09-03,5.54,5.94,5.505,5.77,3276447,5.53443189209332,5.93402986264158,5.49946706967035,5.76420072515857,3279743.38358593,0.0,1.0
2020-09-04,5.53,5.59,5.355,5.53,3019444,5.52444194282961,5.58438163841185,5.34961783071475,5.52444194282961,3022481.81676927,0.0,1.0
2020-09-08,5.41,5.49,5.31,5.41,1384986,5.40456255166514,5.48448214577479,5.30466305902807,5.40456255166514,1386379.41338869,0.0,1.0
2020-09-09,5.37,5.66,5.35,5.66,2248273,5.36460275461031,5.6543112832578,5.3446228560829,5.6543112832578,2250534.95333356,0.0,1.0
2020-09-10,5.2,5.47,5.2,5.37,2024149,5.19477361712731,5.46450224724738,5.19477361712731,5.36460275461031,2026185.46557965,0.0,1.0
2020-09-11,5.07,5.23,5.04,5.17,2304712,5.06490427669912,5.22474346491842,5.034934428908,5.16480376933619,2307030.73575464,0.0,1.0
2020-09-14,5.18,5.19,5.02,5.15,1376993,5.17479371859989,5.1847836678636,5.01495453038059,5.14482387080877,1378378.37175274,0.0,1.0
2020-09-15,5.12,5.23,5.08,5.18,945440,5.11485402301765,5.22474346491842,5.07489422596283,5.17479371859989,946391.192830978,0.0,1.0
2020-09-16,5.23,5.31,5.09,5.14,1395708,5.22474346491842,5.30466305902807,5.08488417522654,5.13483392154507,1397112.20063012,0.0,1.0
2020-09-17,5.25,5.3,5.065,5.11,1259003,5.24472336344584,5.29467310976437,5.05990930206727,5.10486407375395,1260269.66380498,0.0,1.0
2020-09-18,4.92,5.18,4.89,5.18,2881431,4.91505503774353,5.17479371859989,4.88508518995241,5.17479371859989,2884329.96398519,0.0,1.0
2020-09-21,4.67,4.7826,4.6,4.78,3088282,4.66530630615087,4.7777931348602,4.59537666130492,4.77519574805164,3091389.07363602,0.0,1.0
2020-09-22,4.45,4.685,4.43,4.66,3055785,4.44552742234933,4.68029123004643,4.42554752382192,4.65531635688716,3058859.37889766,0.0,1.0
2020-09-23,4.28,4.575,4.26,4.45,2494976,4.27569828486632,4.57040178814566,4.25571838633891,4.44552742234933,2497486.15747658,0.0,1.0
2020-09-24,4.4,4.51,4.21,4.29,4622465,4.3955776760308,4.50546711793157,4.20576864002038,4.28568823413003,4627115.5918614,0.0,1.0
2020-09-25,4.36,4.38,4.31,4.35,3045633,4.35561787897597,4.37559777750338,4.30566813265744,4.34562792971226,3048697.16512459,0.0,1.0
2020-09-28,4.44,4.68,4.43,4.46,2969946,4.43553747308562,4.67529625541457,4.42554752382192,4.45551737161303,2972934.01758291,0.0,1.0
2020-09-29,4.29,4.5,4.29,4.48,1910553,4.28568823413003,4.49547716866786,4.28568823413003,4.47549727014045,1912475.17836859,0.0,1.0
2020-09-30,4.41,4.46,4.3,4.3,1742477,4.4055676252945,4.45551737161303,4.29567818339373,4.29567818339373,1744230.07965661,0.0,1.0
2020-10-01,4.52,4.53,4.36,4.38,1777237,4.51545706719527,4.52544701645898,4.35561787897597,4.37559777750338,1779025.05116491,0.0,1.0
2020-10-02,4.56,4.6,4.421,4.45,2113150,4.5554168642501,4.59537666130492,4.41655656948458,4.44552742234933,2115276.0081346,0.0,1.0
2020-10-05,4.56,4.675,4.505,4.6,1274488,4.5554168642501,4.67030128078272,4.50047214329971,4.59537666130492,1275770.2430284,0.0,1.0
2020-10-06,4.7,4.97,4.64,4.82,3388128,4.69527615394199,4.96500478406206,4.63533645835975,4.81515554510646,3391536.74414456,0.0,1.0
2020-10-07,4.47,4.73,4.47,4.64,2592668,4.46550732087674,4.72524600173311,4.46550732087674,4.63533645835975,2595276.44391469,0.0,1.0
2020-10-08,4.74,4.75,4.4699,4.48,1890137,4.73523595099681,4.74522590026052,4.4654074213841,4.47549727014045,1892038.63814094,0.0,1.0
2020-10-09,4.8,4.89,4.67,4.77,1808948,4.79517564657905,4.88508518995241,4.66530630615087,4.76520579878793,1810767.95512059,0.0,1.0
2020-10-12,4.78,4.84,4.67,4.84,1429247,4.77519574805164,4.83513544363388,4.66530630615087,4.83513544363388,1430684.94370885,0.0,1.0
2020-10-13,4.61,4.715,4.56,4.71,1464940,4.60536661056863,4.71026107783755,4.5554168642501,4.70526610320569,1466413.85389428,0.0,1.0
2020-10-14,4.66,4.73,4.61,4.65,1266527,4.65531635688716,4.72524600173311,4.60536661056863,4.64532640762346,1267801.23358715,0.0,1.0
2020-10-15,4.64,4.68,4.5233,4.58,960449,4.63533645835975,4.67529625541457,4.5187537504523,4.57539676277751,961415.293158021,0.0,1.0
2020-10-16,4.51,4.69,4.51,4.64,1423350,4.50546711793157,4.68528620467828,4.50546711793157,4.63533645835975,1424782.01082667,0.0,1.0
2020-10-19,4.52,4.725,4.52,4.61,1264769,4.51545706719527,4.72025102710125,4.51545706719527,4.60536661056863,1266041.46489004,0.0,1.0
2020-10-20,4.65,4.69,4.55,4.62,2279044,4.64532640762346,4.68528620467828,4.54542691498639,4.61535655983234,2281336.91156951,0.0,1.0
2020-10-21,4.79,4.8727,4.62,4.66,1906844,4.78518569731534,4.8678025777262,4.61535655983234,4.65531635688716,1908762.4468,0.0,1.0
2020-10-22,4.84,4.92,4.75,4.87,2528716,4.83513544363388,4.91505503774353,4.74522590026052,4.865105291425,2531260.10277836,0.0,1.0
2020-10-23,4.99,5.0599,4.835,4.95,1577981,4.98498468258947,5.05481442794278,4.83014046900202,4.94502488553465,1579568.58272827,0.0,1.0
2020-10-26,4.85,4.96,4.82,4.94,1417704,4.84512539289758,4.95501483479835,4.81515554510646,4.93503493627094,1419130.33047179,0.0,1.0
2020-10-27,4.51,4.805,4.5,4.74,1999899,4.50546711793157,4.8001706212109,4.49547716866786,4.73523595099681,2001911.0680228,0.0,1.0
2020-10-28,4.17,4.35,4.17,4.26,3555749,4.16580884296555,4.34562792971226,4.16580884296555,4.25571838633891,3559326.38508795,0.0,1.0
2020-10-29,4.19,4.22,3.96,4.03,3950718,4.18578874149296,4.21575858928408,3.95601990842772,4.02594955327366,3954692.75740271,0.0,1.0
2020-10-30,4.12,4.17,4.02,4.16,2206785,4.11585909664702,4.16580884296555,4.01595960400995,4.15581889370184,2209005.2128866,0.0,1.0
2020-11-02,4.11,4.22,4.02,4.22,1521419,4.10586914738331,4.21575858928408,4.01595960400995,4.21575858928408,1522949.67655876,0.0,1.0
2020-11-03,4.21,4.33,4.12,4.27,2818589,4.20576864002038,4.32564803118485,4.11585909664702,4.26570833560261,2821424.73960301,0.0,1.0
2020-11-04,4.34,4.385,4.16,4.19,3158298,4.33563798044856,4.38059275213524,4.15581889370184,4.18578874149296,3161475.51567068,0.0,1.0
2020-11-05,4.69,4.72,4.45,4.48,2024017,4.68528620467828,4.7152560524694,4.44552742234933,4.47549727014045,2026053.33277646,0.0,1.0
2020-11-06,4.77,4.805,4.64,4.74,1971307,4.76520579878793,4.8001706212109,4.63533645835975,4.73523595099681,1973290.30204567,0.0,1.0
2020-11-09,5.5,5.57,5.27,5.4502,6286517,5.4944720950385,5.56440173988444,5.26470326197325,5.44472214770524,6292841.7693161,0.0,1.0
2020-11-10,5.46,5.52,5.0602,5.18,5311121,5.45451229798367,5.51445199356591,5.05511412642069,5.17479371859989,5316464.4382083,0.0,1.0
2020-11-11,5.3,5.61,5.265,5.42,2155685,5.29467310976437,5.60436153693927,5.2597082873414,5.41455250092884,2157853.80195237,0.0,1.0
2020-11-12,5.12,5.51,5.0334,5.24,3828693,5.11485402301765,5.5044620443022,5.02834106239396,5.23473341418213,3832544.98990271,0.0,1.0
2020-11-13,5.46,5.49,5.22,5.22,2310034,5.45451229798367,5.48448214577479,5.21475351565472,5.21475351565472,2312358.09013805,0.0,1.0
2020-11-16,5.91,5.97,5.565,5.565,4735314,5.90406001485046,5.96399971043269,5.55940676525259,5.55940676525259,4740078.1275271,0.0,1.0
2020-11-17,6.04,6.111,5.7311,5.86,3177353,6.03392935527864,6.10485799505095,5.72533982252275,5.85411026853193,3180549.6866169,0.0,1.0
2020-11-18,6.02,6.43,5.98,6.27,4030484,6.01394945675123,6.42353737656319,5.9739896596964,6.26369818834388,4034539.00876435,0.0,1.0
2020-11-19,6.09,6.11,5.89,5.93,2295305,6.08387910159717,6.10385900012458,5.88408011632304,5.92403991337787,2297614.27151475,0.0,1.0
2020-11-20,5.82,6.0,5.81,5.97,2162196,5.8141504714771,5.99396955822381,5.80416052221339,5.96399971043269,2164371.35257062,0.0,1.0
2020-11-23,6.04,6.1788,5.94,5.94,3375432,6.03392935527864,6.17258985105888,5.93402986264158,5.93402986264158,3378827.9708917,0.0,1.0
2020-11-24,6.26,6.44,6.14,6.14,3953877,6.25370823908018,6.43352732582689,6.1338288479157,6.1338288479157,3957854.93562465,0.0,1.0
2020-11-25,6.22,6.3,6.1304,6.25,1842347,6.21374844202535,6.293668036135,6.12423849662254,6.24371828981647,1844200.55734745,0.0,1.0
2020-11-27,6.27,6.39,6.255,6.35,1012309,6.26369818834388,6.38357757950836,6.24871326444833,6.34361778245354,1013327.46871672,0.0,1.0
2020-11-30,5.97,6.3,5.96,6.3,3229238,5.96399971043269,6.293668036135,5.95400976116899,6.293668036135,3232486.88732772,0.0,1.0
2020-12-01,6.26,6.425,6.19,6.2,3087851,6.25370823908018,6.41854240193133,6.18377859423423,6.19376854349794,3090957.64001346,0.0,1.0
2020-12-02,6.48,6.48,6.16,6.22,2684848,6.47348712288172,6.47348712288172,6.15380874644312,6.21374844202535,2687549.18481328,0.0,1.0
2020-12-03,7.28,7.57,6.9107,6.95,9061780,7.27268306397823,7.56239159262571,6.90375423766955,6.94301473827592,9070896.91928826,0.0,1.0
2020-12-04,7.27,7.47,7.05,7.47,4151629,7.26269311471452,7.46249209998865,7.04291423091298,7.46249209998865,4155805.89090971,0.0,1.0
2020-12-07,7.29,7.46,7.265,7.36,2987407,7.28267301324193,7.45250215072494,7.25769814008267,7.35260265808788,2990412.58482993,0.0,1.0
2020-12-08,7.19,7.35,7.11,7.29,1784444,7.18277352060487,7.34261270882417,7.10285392649522,7.28267301324193,1786239.30201819,0.0,1.0
2020-12-09,6.95,7.29,6.91,7.21,2582938,6.94301473827592,7.28267301324193,6.90305494122109,7.20275341913228,2585536.6547094,0.0,1.0
2020-12-10,7.07,7.105,6.82,6.87,2763069,7.06289412944039,7.09785895186337,6.81314539784773,6.86309514416627,2765848.88177388,0.0,1.0
2020-12-11,7.14,7.21,6.875,6.99,2781640,7.13282377428634,7.20275341913228,6.86809011879812,6.98297453533074,2784438.56577505,0.0,1.0
2020-12-14,7.13,7.34,7.03,7.26,2764764,7.12283382502263,7.33262275956046,7.02293433238557,7.25270316545081,2767545.58708765,0.0,1.0
2020-12-15,7.35,7.39,7.03,7.11,3045517,7.34261270882417,7.382572505879,7.02293433238557,7.10285392649522,3048581.04841875,0.0,1.0
2020-12-16,7.29,7.3,7.1,7.22,2490989,7.28267301324193,7.29266296250564,7.09286397723151,7.21274336839599,2493495.14621641,0.0,1.0
2020-12-17,7.22,7.42,7.13,7.31,1875582,7.21274336839599,7.41254235367012,7.12283382502263,7.30265291176935,1877468.9945764,0.0,1.0
2020-12-18,7.05,7.235,7.0111,7.16,2538605,7.04291423091298,7.22772829229155,7.00405332827716,7.15280367281375,2541159.05195114,0.0,1.0
2020-12-21,6.67,6.83,6.62,6.78,3279589,6.66329615889214,6.82313534711144,6.61334641257361,6.77318560079291,3282888.54470442,0.0,1.0
2020-12-22,6.34,6.63,6.33,6.6,2350491,6.33362783318983,6.62333636183731,6.32363788392612,6.59336651404619,2352855.79331155,0.0,1.0
2020-12-23,6.59,6.61,6.43,6.46,1989944,6.58337656478249,6.6033564633099,6.42353737656319,6.45350722435431,1991946.05244843,0.0,1.0
2020-12-24,6.52,6.602,6.38,6.6,920132,6.51344691993654,6.59536450389894,6.37358763024466,6.59336651404619,921057.730836386,0.0,1.0
2020-12-28,6.6,6.61,6.41,6.58,1950888,6.59336651404619,6.6033564633099,6.40355747803577,6.57338661551878,1952850.75879976,0.0,1.0
2020-12-29,6.65,6.73,6.61,6.71,2129566,6.64331626036473,6.72323585447438,6.6033564633099,6.70325595594696,2131708.52402299,0.0,1.0
2020-12-30,6.87,6.879,6.62,6.62,1872687,6.86309514416627,6.8720860985036,6.61334641257361,6.61334641257361,1874571.08196085,0.0,1.0
2020-12-31,6.81,6.92,6.725,6.92,1106715,6.80315544858403,6.9130448904848,6.71824087984252,6.9130448904848,1107828.44916011,0.0,1.0
2021-01-04,6.32,6.92,6.3,6.9,3373037,6.31364793466242,6.9130448904848,6.293668036135,6.89306499195739,3376430.56131856,0.0,1.0
2021-01-05,6.51,6.61,6.25,6.25,2031187,6.50345697067284,6.6033564633099,6.24371828981647,6.24371828981647,2033230.54640461,0.0,1.0
2021-01-06,6.74,6.97,6.465,6.5,3521783,6.73322580373808,6.96299463680333,6.45850219898616,6.49346702140913,3525326.212411,0.0,1.0
2021-01-07,6.62,6.86,6.55,6.78,1908258,6.61334641257361,6.85310519490256,6.54341676772766,6.77318560079291,1910177.86940393,0.0,1.0
2021-01-08,6.56,6.6873,6.39,6.67,1634707,6.55340671699137,6.68057877111835,6.38357757950836,6.66329615889214,1636351.6538957,0.0,1.0
2021-01-11,6.32,6.44,6.24,6.39,2735275,6.31364793466242,6.43352732582689,6.23372834055277,6.38357757950836,2738026.91865243,0.0,1.0
2021-01-12,7.0,7.0299,6.41,6.44,5393469,6.99296448459445,7.02283443289293,6.40355747803577,6.43352732582689,5398895.28728095,0.0,1.0
2021-01-13,6.99,7.02,6.85,6.92,2874280,6.98297453533074,7.01294438312186,6.84311524563885,6.9130448904848,2877171.76947265,0.0,1.0
2021-01-14,7.71,7.79,7.145,7.16,5901080,7.7022508823176,7.78217047642725,7.13781874891819,7.15280367281375,5907016.98700184,0.0,1.0
2021-01-15,7.23,7.52,7.2,7.5,3893258,7.2227333176597,7.51244184630718,7.19276346986858,7.49246194777977,3897174.94776902,0.0,1.0
2021-01-19,7.08,7.1989,7.0,7.11,2358142,7.0728840787041,7.19166457544957,6.99296448459445,7.10285392649522,2360514.4908665,0.0,1.0
2021-01-20,6.92,7.1,6.79,7.1,3125657,6.9130448904848,7.09286397723151,6.78317555005662,7.09286397723151,3128801.67605611,0.0,1.0
2021-01-21,6.62,6.8,6.56,6.78,3651957,6.61334641257361,6.79316549932032,6.55340671699137,6.77318560079291,3655631.17849619,0.0,1.0
2021-01-22,6.39,6.46,6.23,6.43,4393384,6.38357757950836,6.45350722435431,6.22373839128906,6.42353737656319,4397804.11694505,0.0,1.0
2021-01-25,6.39,6.49,6.26,6.47,2997384,6.38357757950836,6.48347707214543,6.25370823908018,6.46349717361801,3000399.62253817,0.0,1.0
2021-01-26,6.5,6.67,6.48,6.52,3760348,6.49346702140913,6.66329615889214,6.47348712288172,6.51344691993654,3764131.22903577,0.0,1.0
2021-01-27,6.56,6.79,6.35,6.4,4953643,6.55340671699137,6.78317555005662,6.34361778245354,6.39356752877207,4958626.78501948,0.0,1.0
2021-01-28,6.77,6.83,6.61,6.78,3184433,6.7631956515292,6.82313534711144,6.6033564633099,6.77318560079291,3187636.80969742,0.0,1.0
2021-01-29,6.42,6.74,6.38,6.68,3132702,6.41354742729948,6.73322580373808,6.37358763024466,6.67328610815585,3135853.76392366,0.0,1.0
2021-02-01,6.62,6.62,6.41,6.53,2374392,6.61334641257361,6.61334641257361,6.40355747803577,6.52343686920025,2376780.8397448,0.0,1.0
2021-02-02,7.09,7.14,6.815,6.83,3535827,7.08287402796781,7.13282377428634,6.80815042321588,6.82313534711144,3539384.34186619,0.0,1.0
2021-02-03,7.18,7.35,7.12,7.16,3386960,7.17278357134116,7.34261270882417,7.11284387575893,7.15280367281375,3390367.56903749,0.0,1.0
2021-02-04,6.98,7.23,6.95,7.18,1818892,6.97298458606704,7.2227333176597,6.94301473827592,7.17278357134116,1820721.95962803,0.0,1.0
2021-02-05,7.09,7.19,7.0,7.06,1713900,7.08287402796781,7.18277352060487,6.99296448459445,7.05290418017669,1715624.32877074,0.0,1.0
2021-02-08,7.21,7.35,7.03,7.03,2366346,7.20275341913228,7.34261270882417,7.02293433238557,7.02293433238557,2368726.74478636,0.0,1.0
2021-02-09,7.15,7.22,6.96,7.03,5046442,7.14281372355005,7.21274336839599,6.95300468753962,7.02293433238557,5051519.14868457,0.0,1.0
2021-02-10,7.24,7.39,7.15,7.38,2474421,7.2327232669234,7.382572505879,7.14281372355005,7.37258255661529,2476910.47740314,0.0,1.0
2021-02-11,7.51,7.815,7.27,7.3,5030445,7.50245189704347,7.80714534958652,7.26269311471452,7.29266296250564,5035506.05434573,0.0,1.0
2021-02-12,7.54,7.63,7.375,7.45,5895665,7.53242174483459,7.62233128820795,7.36758758198344,7.44251220146124,5901596.53905255,0.0,1.0
2021-02-16,8.25,8.31,7.74,7.8,7219301,8.24170814255774,8.30164783813998,7.73222073010872,7.79216042569096,7226564.22913762,0.0,1.0
2021-02-17,8.53,8.82,8.01,8.29,10338494,8.52142672194152,8.81113525058901,8.00194936022879,8.28166793961257,10348895.4018615,0.0,1.0
2021-02-18,8.36,8.66,8.22,8.66,5953721,8.35159758445851,8.6512960623697,8.21173829476663,8.6512960623697,5959710.94831279,0.0,1.0
2021-02-19,8.74,8.74,8.23,8.42,6338737,8.73121565647936,8.73121565647936,8.22172824403033,8.41153728004075,6345114.30706533,0.0,1.0
2021-02-22,9.2,9.4284,8.32,8.4,10699237,9.19075332260985,9.4189237637929,8.31163778740369,8.39155738151334,10710001.3399172,0.0,1.0
2021-02-23,9.15,9.245,8.54,8.76,5845247,9.14080357629132,9.23570809429653,8.53141667120523,8.75119555500677,5851127.81426816,0.0,1.0
2021-02-24,9.69,9.87,9.03,9.08,6914719,9.68026083653146,9.86007992327817,9.02092418512684,9.07087393144537,6921675.79381137,0.0,1.0
2021-02-25,8.94,9.74,8.87,9.5,9764562,8.93101464175348,9.73021058284999,8.86108499690754,9.49045180052104,9774385.97758931,0.0,1.0
2021-02-26,8.8,8.96,8.49,8.94,4617700,8.79115535206159,8.9509945402809,8.4814669248867,8.93101464175348,4622345.79786724,0.0,1.0
2021-03-01,8.69,9.14,8.69,8.86,4912380,8.68126591016082,9.13081362702761,8.68126591016082,8.85109504764383,4917322.27094161,0.0,1.0
2021-03-02,8.79,8.91,8.36,8.42,5382531,8.78116540279789,8.90104479396236,8.35159758445851,8.41153728004075,5387946.2827252,0.0,1.0
2021-03-03,8.84,8.935,8.35,8.55,4720814,8.83111514911642,8.92601966712163,8.34160763519481,8.54140662046894,4725563.53929723,0.0,1.0
2021-03-04,8.73,9.335,8.58,9.01,6382105,8.72122570721565,9.32561763766988,8.57137646826005,9.00094428659943,6388525.93895175,0.0,1.0
2021-03-05,9.07,9.095,8.38,8.84,5082330,9.06088398218166,9.08585885534093,8.37157748298593,8.83111514911642,5087443.25505655,0.0,1.0
2021-03-08,8.43,9.19,8.38,9.01,6541608,8.42152722930446,9.18076337334614,8.37157748298593,9.00094428659943,6548189.41249858,0.0,1.0
2021-03-09,8.51,8.69,8.22,8.49,6892283,8.50144682341411,8.68126591016082,8.21173829476663,8.4814669248867,6899217.22129238,0.0,1.0
2021-03-10,9.76,9.78,8.575,8.65,10487607,9.7501904813774,9.77017037990482,8.5663814936282,8.641306113106,10498158.422187,0.0,1.0
2021-03-11,9.96,10.07,9.61,9.71,7808975,9.94998946665153,10.0598789085523,9.60034124242181,9.70024073505887,7816831.49119699,0.0,1.0
2021-03-12,10.34,10.46,10.11,10.2,3680594,10.3296075386724,10.4494869298368,10.0998387056071,10.1897482489805,3684296.98974713,0.0,1.0
2021-03-15,10.42,10.69,10.32,10.4,5448637,10.409527132782,10.6792557629021,10.309627640145,10.3895472342546,5454118.79096824,0.0,1.0
2021-03-16,10.01,10.52,9.78,10.5,2729103,9.99993921297006,10.5094266254191,9.77017037990482,10.4894467268917,2731848.70909693,0.0,1.0
2021-03-17,10.29,10.36,9.82,9.88,3580157,10.2796577923538,10.3495874371998,9.81013017695964,9.87006987254188,3583758.94160622,0.0,1.0
2021-03-18,10.0,10.53,9.935,10.36,3085130,9.98994926370636,10.5194165746828,9.92501459349226,10.3495874371998,3088233.90245667,0.0,1.0
2021-03-19,10.68,10.8,9.68,10.22,9843188,10.6692658136384,10.7891452048029,9.67027088726775,10.2097281475079,9853091.08201425,0.0,1.0
2021-03-22,9.76,10.36,9.5901,10.27,6921754,9.7501904813774,10.3495874371998,9.58046124338703,10.2596778938264,6928717.87161807,0.0,1.0
2021-03-23,9.68,10.35,9.59,10.09,4363731,9.67027088726775,10.3395974879361,9.5803613438944,10.0798588070797,4368121.28351192,0.0,1.0
2021-03-24,9.36,10.0701,9.325,9.83,4391064,9.35059251082915,10.0599788080449,9.31562768840618,9.82012012622335,4395481.78282827,0.0,1.0
2021-03-25,9.37,9.57,9.01,9.16,6440187,9.36058246009286,9.56038144536698,9.00094428659943,9.15079352555502,6446666.37437019,0.0,1.0
2021-03-26,9.26,9.6,9.06,9.39,5508352,9.25069301819209,9.5903512931581,9.05089403291796,9.38056235862027,5513893.86932317,0.0,1.0
2021-03-29,9.07,9.33,9.04,9.22,3520740,9.06088398218166,9.32062266303803,9.03091413439054,9.21073322113726,3524282.16306454,0.0,1.0
2021-03-30,9.96,10.08,9.17,9.23,5172601,9.94998946665153,10.069868857816,9.16078347481873,9.22072317040097,5177805.07533921,0.0,1.0
2021-03-31,10.01,10.11,9.71,9.8,2251862,9.99993921297006,10.0998387056071,9.70024073505887,9.79015027843223,2254127.56417197,0.0,1.0
2021-04-01,9.8,10.33,9.725,10.23,2147691,9.79015027843223,10.3196175894087,9.71522565895443,10.2197180967716,2149851.75931033,0.0,1.0
2021-04-05,10.34,10.47,10.04,10.1,3593138,10.3296075386724,10.4594768791006,10.0299090607612,10.0898487563434,3596753.00159323,0.0,1.0
2021-04-06,10.34,10.535,10.26,10.3,2583257,10.3296075386724,10.5244115493146,10.2496879445627,10.2896477416175,2585855.97565045,0.0,1.0
2021-04-07,10.51,10.565,10.22,10.37,4275522,10.4994366761554,10.5543813971058,10.2097281475079,10.3595773864635,4279823.53777614,0.0,1.0
2021-04-08,11.59,11.6,10.76,10.8,8313082,11.5783511966357,11.5883411458994,10.749185407748,10.7891452048029,8321445.66559666,0.0,1.0
2021-04-09,11.28,11.38,11.09,11.28,2894262,11.2686627694608,11.3685622620978,11.0788537334503,11.2686627694608,2897173.87305949,0.0,1.0
2021-04-12,11.18,11.405,11.0801,11.28,2698314,11.1687632768237,11.3935371352571,11.0689636836793,11.2686627694608,2701028.73275145,0.0,1.0
2021-04-13,11.11,11.19,10.855,11.19,2726470,11.0988336319778,11.1787532260874,10.8440899257533,11.1787532260874,2729213.06007559,0.0,1.0
2021-04-14,11.42,11.67,11.15,11.15,2727468,11.4085220591527,11.6582707907453,11.1387934290326,11.1387934290326,2730212.06414824,0.0,1.0
2021-04-15,11.42,11.55,11.234,11.52,2913288,11.4085220591527,11.5383913995808,11.2227090028477,11.5084215517897,2916219.01482924,0.0,1.0
2021-04-16,11.25,11.41,11.18,11.26,1442958,11.2386929216697,11.398532109889,11.1687632768237,11.2486828709334,1444409.73813779,0.0,1.0
2021-04-19,11.15,11.33,11.09,11.18,1966734,11.1387934290326,11.3186125157793,11.0788537334503,11.1687632768237,1968712.70121979,0.0,1.0
2021-04-20,10.8,11.19,10.57,11.19,6555253,10.7891452048029,11.1787532260874,10.5593763717376,11.1787532260874,6561848.14052592,0.0,1.0
2021-04-21,11.02,11.075,10.49,10.64,1397184,11.0089240886044,11.0638688095548,10.479456777628,10.6293060165836,1398589.68561131,0.0,1.0
2021-04-22,11.05,11.21,10.89,11.11,1921011,11.0388939363955,11.1987331246148,10.8790547481762,11.0988336319778,1922943.70000363,0.0,1.0
2021-04-23,11.26,11.37,11.05,11.11,2220261,11.2486828709334,11.3585723128341,11.0388939363955,11.0988336319778,2222494.77088561,0.0,1.0
2021-04-26,11.7,11.79,11.41,11.51,1980240,11.6882406385364,11.7781501819098,11.398532109889,11.498431602526,1982232.28940136,0.0,1.0
2021-04-27,11.59,11.9,11.475,11.9,2783080,11.5783511966357,11.8880396238106,11.463466780103,11.8880396238106,2785880.01453718,0.0,1.0
2021-04-28,11.73,11.8399,11.575,11.63,1851524,11.7182104863276,11.8280000287357,11.5633662727401,11.6183109936905,1853386.79018782,0.0,1.0
2021-04-29,11.31,11.81,11.16,11.62,2399898,11.2986326172519,11.7981300804372,11.1487833782963,11.6083210444268,2402312.50094419,0.0,1.0
2021-04-30,11.05,11.44,10.99,11.25,2396244,11.0388939363955,11.4285019576801,10.9789542408133,11.2386929216697,2398654.82471027,0.0,1.0
2021-05-03,11.69,11.73,11.08,11.15,3112051,11.6782506892727,11.7182104863276,11.0688637841866,11.1387934290326,3115181.98726608,0.0,1.0
2021-05-04,11.58,11.84,11.45,11.53,4154606,11.568361247372,11.8280999282283,11.4384919069438,11.5184115010534,4158785.8860242,0.0,1.0
2021-05-05,11.63,11.75,11.61,11.71,746673,11.6183109936905,11.738190384855,11.5983310951631,11.6982305878001,747424.216369821,0.0,1.0
2021-05-06,11.99,12.145,11.64,11.9,2746027,11.9779491671839,12.1327933807714,11.6283009429542,11.8880396238106,2748789.7360764,0.0,1.0
2021-05-07,12.82,12.84,12.035,12.14,2750204,12.8071149560715,12.827094854599,12.0229039388706,12.1277984061395,2752970.9384927,0.0,1.0
2021-05-10,12.57,13.1,12.55,12.98,2252903,12.5573662244789,13.0868335354553,12.5373863259515,12.9669541442909,2255169.61150627,0.0,1.0
2021-05-11,12.55,12.75,12.085,12.33,2429408,12.5373863259515,12.7371853112256,12.0728536851891,12.3176074421499,2431852.19050719,0.0,1.0
2021-05-12,11.67,12.44,11.62,12.31,3610424,11.6582707907453,12.4274968840507,11.6083210444268,12.2976275436225,3614056.39277542,0.0,1.0
2021-05-13,11.71,12.16,11.41,11.81,2573077,11.6982305878001,12.1477783046669,11.398532109889,11.7981300804372,2575665.73370702,0.0,1.0
2021-05-14,12.07,12.32,11.9,11.99,1262050,12.0578687612936,12.3076174928862,11.8880396238106,11.9779491671839,1263319.72934542,0.0,1.0
2021-05-17,12.17,12.215,11.76,11.84,1442431,12.1577682539306,12.2027230256173,11.7481803341187,11.8280999282283,1443882.2079311,0.0,1.0
2021-05-18,12.36,12.63,12.06,12.21,3374014,12.3475772899411,12.6173059200611,12.0478788120299,12.1977280509855,3377408.54426342,0.0,1.0
2021-05-19,11.98,12.145,11.765,11.99,4238482,11.9679592179202,12.1327933807714,11.7531753087505,11.9779491671839,4242746.27239447,0.0,1.0
2021-05-20,12.25,12.26,11.8,12.09,3208046,12.2376878480403,12.247677797304,11.7881401311735,12.077848659821,3211273.56637824,0.0,1.0
2021-05-21,12.43,12.64,12.14,12.16,3278252,12.417506934787,12.6272958693248,12.1277984061395,12.1477783046669,3281550.19956902,0.0,1.0
2021-05-24,12.79,12.82,12.38,12.46,1241045,12.7771451082804,12.8071149560715,12.3675571884685,12.4474767825781,1242293.59653381,0.0,1.0
2021-05-25,12.95,13.35,12.841,13.17,2501581,12.9369842964997,13.336582267048,12.8280938495253,13.1567631803013,2504097.80266682,0.0,1.0
2021-05-26,12.64,13.15,12.6,12.98,3180697,12.6272958693248,13.1367832817739,12.58733607227,12.9669541442909,3183897.05096454,0.0,1.0
2021-05-27,13.47,13.67,13.07,13.17,4924533,13.4564616582125,13.6562606434866,13.0568636876642,13.1567631803013,4929487.4978904,0.0,1.0
2021-05-28,13.39,13.51,13.03,13.275,2865845,13.3765420641028,13.4964214552673,13.0169038906094,13.2616576475702,2868728.28314721,0.0,1.0
2021-06-01,13.85,14.29,13.84,14.155,3449555,13.8360797302333,14.2756374978364,13.8260897809696,14.1407731827763,3453025.54491672,0.0,1.0
2021-06-02,13.97,14.2,13.65,13.77,3274875,13.9559591213978,14.185727954463,13.6362807449592,13.7561601361237,3278169.80202058,0.0,1.0
2021-06-03,13.55,13.98,13.45,13.76,1553092,13.5363812523221,13.9659490706615,13.436481759685,13.7461701868599,1554654.54228322,0.0,1.0
2021-06-04,13.68,13.875,13.5534,13.86,1572962,13.6662505927503,13.8610546033926,13.5397778350718,13.846069679497,1574544.53318857,0.0,1.0
2021-06-07,13.87,13.8701,13.55,13.68,3409991,13.8560596287607,13.8561595282534,13.5363812523221,13.6662505927503,3413421.74017695,0.0,1.0
2021-06-08,13.89,14.3,13.72,13.91,3952935,13.8760395272881,14.2856274471001,13.7062103898051,13.8960194258155,3956911.98789275,0.0,1.0
2021-06-09,13.63,13.86,13.57,13.84,1540377,13.6163008464318,13.846069679497,13.5563611508495,13.8260897809696,1541926.74991475,0.0,1.0
2021-06-10,15.72,15.76,14.81,14.85,8116400,15.7042002425464,15.7441600396012,14.7951148595491,14.8350746566039,8124565.78682237,0.0,1.0
2021-06-11,16.34,16.6999,15.8,16.5,10326897,16.3235770968962,16.683115370897,15.784119836656,16.4834162851155,10337286.7342958,0.0,1.0
2021-06-14,16.59,16.91,16.5,16.57,4649459,16.5733258284888,16.8930042049274,16.4834162851155,16.5533459299614,4654136.75011501,0.0,1.0
2021-06-15,16.81,16.97,16.515,16.75,2837201,16.7931047122904,16.9529439005097,16.498401209011,16.7331650167081,2840055.46485365,0.0,1.0
2021-06-16,16.16,16.66,15.875,16.6,3221070,16.1437580101495,16.6432554733348,15.8590444561338,16.5833157777526,3224310.66962691,0.0,1.0
2021-06-17,15.95,16.39,15.84,16.06,4127249,15.9339690756116,16.3735268432147,15.8240796337109,16.0438585175124,4131401.36256184,0.0,1.0
2021-06-18,15.68,16.12,15.64,15.83,3684883,15.6642404454916,16.1037982130946,15.6242806484367,15.8140896844472,3688590.30484492,0.0,1.0
2021-06-21,16.15,16.17,15.69,15.78,1646688,16.1337680608858,16.1537479594132,15.6742303947553,15.7641399381286,1648344.70779791,0.0,1.0
2021-06-22,16.11,16.14,15.55,15.92,1890529,16.0938082638309,16.1237781116221,15.5343711050634,15.9039992278205,1892431.03252619,0.0,1.0
2021-06-23,15.82,16.5,15.72,16.23,1730986,15.8040997351835,16.4834162851155,15.7042002425464,16.2136876549954,1732727.51873595,0.0,1.0
2021-06-24,15.98,16.17,15.79,16.12,1620214,15.9639389234028,16.1537479594132,15.7741298873923,16.1037982130946,1621844.07270842,0.0,1.0
2021-06-25,15.43,15.98,15.21,15.93,2702991,15.4144917138989,15.9639389234028,15.1947128300974,15.9139891770842,2705710.43821014,0.0,1.0
2021-06-28,15.3,15.5264,15.105,15.52,1577949,15.2846223734707,15.510794824801,15.0898183628285,15.5044012572723,1579536.55053356,0.0,1.0
2021-06-29,15.02,15.35,14.87,15.18,1490899,15.0049037940869,15.3345721197893,14.8550545551313,15.1647429823062,1492398.9708501,0.0,1.0
2021-06-30,15.14,15.22,14.67,14.72,1600927,15.1247831852514,15.2047027793611,14.6552555698572,14.7052053161758,1602537.66835052,0.0,1.0
2021-07-01,14.81,15.24,14.74,15.15,1309288,14.7951148595491,15.2246826778885,14.7251852147032,15.1347731345151,1310605.25478009,0.0,1.0
2021-07-02,14.95,15.22,14.675,15.18,1652708,14.934974149241,15.2047027793611,14.6602505444891,15.1647429823062,1654370.76442852,0.0,1.0
2021-07-06,14.31,14.67,14.31,14.57,2153054,14.2956173963638,14.6552555698572,14.2956173963638,14.5553560772202,2155220.15494321,0.0,1.0
2021-07-07,14.21,14.59,13.965,14.58,2204643,14.1957179037267,14.5753359757476,13.9509641467659,14.5653460264839,2206861.05785292,0.0,1.0
2021-07-08,13.87,14.17,13.695,13.94,1964586,13.8560596287607,14.1557581066719,13.6812355166459,13.9259892736067,1966562.5401496,0.0,1.0
2021-07-09,14.06,14.34,14.02,14.21,845253,14.0458686647711,14.3255872441549,14.0059088677163,14.1957179037267,846103.39621125,0.0,1.0
2021-07-12,15.16,15.21,13.99,14.31,3683342,15.1447630837788,15.1947128300974,13.9759390199252,14.2956173963638,3687047.75446823,0.0,1.0
2021-07-13,14.75,15.16,14.705,15.16,2035130,14.7351751639669,15.1447630837788,14.6902203922802,15.1447630837788,2037177.51339705,0.0,1.0
2021-07-14,14.62,15.12,14.49,15.04,1437146,14.6053058235387,15.104803286724,14.4754364831105,15.0248836926144,1438591.89077283,0.0,1.0
2021-07-15,14.2,14.605,14.025,14.51,1679740,14.185727954463,14.5903208996431,14.0109038423482,14.4954163816379,1681429.96091334,0.0,1.0
2021-07-16,13.66,14.32,13.6,14.22,1958514,13.6462706942229,14.3056073456275,13.5863309986406,14.2057078529904,1960484.43120258,0.0,1.0
2021-07-19,13.08,13.37,12.8,13.26,2827496,13.0668536369279,13.3565621655754,12.7871350575441,13.2466727236746,2830340.70080049,0.0,1.0
2021-07-20,13.93,14.1,13.08,13.16,1953838,13.915999324343,14.085828461826,13.0668536369279,13.1467732310376,1955803.72674996,0.0,1.0
2021-07-21,14.5,14.6,14.08,14.11,1573920,14.4854264323742,14.5853259250113,14.0658485632985,14.0958184110897,1575503.49701783,0.0,1.0
2021-07-22,14.32,14.54,14.17,14.52,820969,14.3056073456275,14.525386229429,14.1557581066719,14.5054063309016,821794.964447511,0.0,1.0
2021-07-23,14.17,14.67,14.15,14.64,1498062,14.1557581066719,14.6552555698572,14.1357782081445,14.6252857220661,1499569.17743565,0.0,1.0
2021-07-26,14.83,14.99,14.13,14.13,2012106,14.8150947580765,14.9749339462958,14.1157983096171,14.1157983096171,2014130.34930019,0.0,1.0
2021-07-27,14.51,14.77,14.335,14.74,1723867,14.4954163816379,14.7551550624943,14.3205922695231,14.7251852147032,1725601.35641813,0.0,1.0
2021-07-28,15.0,15.09,14.6,14.6,1987123,14.9849238955595,15.0748334389329,14.5853259250113,14.5853259250113,1989122.21428316,0.0,1.0
2021-07-29,15.21,15.47,15.0,15.25,1410273,15.1947128300974,15.4544515109537,14.9849238955595,15.2346726271522,1411691.8542555,0.0,1.0
2021-07-30,14.3,15.08,14.14,15.06,1671867,14.2856274471001,15.0648434896692,14.1257882588808,15.0448635911418,1673549.04000756,0.0,1.0
2021-08-02,14.6,15.27,14.43,14.45,1914326,14.5853259250113,15.2546525256796,14.4154967875283,14.4354766860557,1916251.97432661,0.0,1.0
2021-08-03,14.61,14.64,13.58,14.26,2702313,14.595315874275,14.6252857220661,13.5663511001132,14.2456676500453,2705031.75608463,0.0,1.0
2021-08-04,14.16,14.47,13.92,14.34,1780663,14.1457681574082,14.4554565845831,13.9060093750792,14.3255872441549,1782454.49801149,0.0,1.0
2021-08-05,14.31,14.695,14.16,14.34,1633809,14.2956173963638,14.6802304430165,14.1457681574082,14.3255872441549,1635452.75043153,0.0,1.0
2021-08-06,14.63,14.77,14.42,14.63,947508,14.6152957728024,14.7551550624943,14.4055068382646,14.6152957728024,948461.273414382,0.0,1.0
2021-08-09,14.42,14.62,14.125,14.47,1256333,14.4055068382646,14.6053058235387,14.1108033349852,14.4554565845831,1257596.97755851,0.0,1.0
2021-08-10,15.0,15.23,14.5,14.85,1589015,14.9849238955595,15.2146927286248,14.4854264323742,14.8350746566039,1590613.68386817,0.0,1.0
2021-08-11,15.29,15.3,14.72,14.94,1217936,15.274632424207,15.2846223734707,14.7052053161758,14.9249841999773,1219161.34691973,0.0,1.0
2021-08-12,14.68,15.31,14.68,15.25,1542347,14.6652455191209,15.2946123227344,14.6652455191209,15.2346726271522,1543898.73190185,0.0,1.0
2021-08-13,15.75,15.92,15.315,15.49,4006125,15.7341700903375,15.9039992278205,15.2996072973663,15.4744314094811,4010155.50154426,0.0,1.0
2021-08-16,14.72,15.36,14.651,15.25,2375429,14.7052053161758,15.344562069053,14.6362746662562,15.2346726271522,2377818.88305476,0.0,1.0
2021-08-17,13.78,14.34,13.46,13.9,2944927,13.7661500853874,14.3255872441549,13.4464717089488,13.8860294765518,2947889.84634683,0.0,1.0
2021-08-18,14.06,14.52,13.63,13.83,4572643,14.0458686647711,14.5054063309016,13.6163008464318,13.8160998317059,4577243.46670358,0.0,1.0
2021-08-19,14.45,14.535,13.82,13.87,2339464,14.4354766860557,14.5203912547972,13.8061098824422,13.8560596287607,2341817.69921426,0.0,1.0
2021-08-20,14.7,14.81,14.005,14.21,1953780,14.6852254176483,14.7951148595491,13.9909239438208,14.1957179037267,1955745.66839706,0.0,1.0
2021-08-23,15.67,15.71,14.81,14.84,2465229,15.6542504962279,15.6942102932827,14.7951148595491,14.8250847073402,2467709.22947147,0.0,1.0
2021-08-24,17.24,17.27,16.54,16.62,5312500,17.2226725306298,17.2526423784209,16.5233760821703,16.60329567628,5317844.82559925,0.0,1.0
2021-08-25,17.89,17.97,16.9,17.07,4225451,17.8720192327707,17.9519388268803,16.8830142556637,17.0528433931467,4229702.16210319,0.0,1.0
2021-08-26,17.61,18.17,17.53,17.95,3525608,17.5923006533869,18.1517378121545,17.5123810592772,17.9319589283529,3529155.06068543,0.0,1.0
2021-08-27,18.1,18.23,17.8,17.82,2049056,18.0818081673085,18.2116775077367,17.7821096893973,17.8020895879247,2051117.52413424,0.0,1.0
2021-08-30,17.75,18.04,17.5606,18.0,1727695,17.7321599430788,18.0218684717263,17.5429503040242,17.9819086746714,1729433.20771082,0.0,1.0
2021-08-31,17.94,18.39,17.72,18.08,2479809,17.9219689790892,18.371516695956,17.7021900952877,18.0618282687811,2482303.89818814,0.0,1.0
2021-09-01,17.71,18.13,17.67,18.11,1621312,17.692200146024,18.1117780150996,17.6522403489691,18.0917981165722,1622943.17738955,0.0,1.0
2021-09-02,17.68,18.19,17.525,18.11,1897983,17.6622302982328,18.1717177106819,17.5073860846454,18.0917981165722,1899892.53188243,0.0,1.0
2021-09-03,16.88,17.52,16.78,17.49,1733438,16.8630343571363,17.5023911100135,16.7631348644993,17.4724212622224,1735181.98565593,0.0,1.0
2021-09-07,16.91,17.31,16.63,16.75,1792138,16.8930042049274,17.2926021754757,16.6132856255437,16.7331650167081,1793941.04283479,0.0,1.0
2021-09-08,15.81,16.92,15.795,16.4,3952542,15.7941097859197,16.9029941541912,15.7791248620242,16.3835167924784,3956518.59250143,0.0,1.0
2021-09-09,16.42,16.76,16.005,16.13,2308845,16.4034966910058,16.7431549659719,15.988913796562,16.1137881623584,2311167.8939032,0.0,1.0
2021-09-10,16.07,16.82,16.01,16.75,2435045,16.0538484667761,16.8030946615541,15.9939087711939,16.7331650167081,2437494.86180732,0.0,1.0
2021-09-13,16.69,17.01,16.29,16.6,1401415,16.6732253211259,16.9929036975645,16.2736273505777,16.5833157777526,1402824.94235618,0.0,1.0
2021-09-14,16.25,16.78,16.19,16.69,1098845,16.2336675535228,16.7631348644993,16.1737278579406,16.6732253211259,1099950.53127259,0.0,1.0
2021-09-15,16.42,16.48,16.09,16.24,726150,16.4034966910058,16.4634363865881,16.0738283653035,16.2236776042591,726880.56849109,0.0,1.0
2021-09-16,16.11,16.31,16.07,16.2,956915,16.0938082638309,16.2936072491051,16.0538484667761,16.1837178072043,957877.737654274,0.0,1.0
2021-09-17,15.89,16.32,15.81,16.27,1315310,15.8740293800294,16.3035971983688,15.7941097859197,16.2536474520502,1316633.31342286,0.0,1.0
2021-09-20,15.27,15.525,14.92,15.16,1875688,15.2546525256796,15.5093962319041,14.9050043014499,15.1447630837788,1877575.10122139,0.0,1.0
2021-09-21,15.3,15.74,15.27,15.62,1054822,15.2846223734707,15.7241801410738,15.2546525256796,15.6043007499093,1055883.24040062,0.0,1.0
2021-09-22,16.06,16.37,15.6,15.62,1424705,16.0438585175124,16.3535469446873,15.5843208513819,15.6043007499093,1426138.3740716,0.0,1.0
2021-09-23,17.95,18.11,17.385,17.385,3974550,17.9319589283529,18.0917981165722,17.3675267949535,17.3675267949535,3978548.7344161,0.0,1.0
2021-09-24,17.77,18.1,17.53,17.74,2261387,17.7521398416062,18.0818081673085,17.5123810592772,17.7221699938151,2263662.14712987,0.0,1.0
2021-09-27,17.42,18.34,17.38,18.06,2421217,17.4024916173765,18.3215669496375,17.3625318203216,18.0418483702537,2423652.94966644,0.0,1.0
2021-09-28,17.07,18.09,16.84,18.0,2375866,17.0528433931467,18.0718182180448,16.8230745600815,17.9819086746714,2378256.32271384,0.0,1.0
2021-09-29,17.33,17.44,16.945,17.26,2136624,17.3125820740031,17.4224715159039,16.9279690273504,17.2426524291572,2138773.62496964,0.0,1.0
2021-09-30,17.0,17.43,16.98,17.32,1197071,16.9829137483008,17.4124815666402,16.9629338497734,17.3025921247394,1198275.35495999,0.0,1.0
2021-10-01,18.11,18.2,17.24,17.36,2313825,18.0917981165722,18.1817076599456,17.2226725306298,17.3425519217942,2316152.90420559,0.0,1.0
2021-10-04,17.61,18.37,17.545,18.33,1301990,17.5923006533869,18.3515367974286,17.5273659831728,18.3115770003737,1303299.91237308,0.0,1.0
2021-10-05,16.81,17.629,16.71,17.48,2395827,16.7931047122904,17.6112815569879,16.6932052196533,17.4624313129587,2398237.40517289,0.0,1.0
2021-10-06,17.11,17.18,15.66,15.79,3142620,17.0928031902016,17.1627328350475,15.6442605469642,15.7741298873923,3145781.74227289,0.0,1.0
2021-10-07,17.61,17.77,17.08,17.09,2431472,17.5923006533869,17.7521398416062,17.0628333424105,17.0728232916742,2433918.26706626,0.0,1.0
2021-10-08,18.02,18.245,17.48,17.74,2565639,18.0018885731989,18.2266624316322,17.4624313129587,17.7221699938151,2568220.25044812,0.0,1.0
2021-10-11,18.81,19.11,18.04,18.14,2551708,18.7910945650317,19.0907930429428,18.0218684717263,18.1217679643633,2554275.23468051,0.0,1.0
2021-10-12,18.81,19.1,18.699,18.85,998088,18.7910945650317,19.0808030936791,18.6802061282045,18.8310543620865,999092.161184509,0.0,1.0
2021-10-13,18.88,19.22,18.56,18.99,1245191,18.8610242098776,19.2006824848436,18.541345833439,18.9709136517784,1246443.76776146,0.0,1.0
2021-10-14,18.85,18.97,18.4,18.82,1199029,18.8310543620865,18.950933753251,18.3815066452197,18.8010845142954,1200235.32487406,0.0,1.0
2021-10-15,18.83,19.4,18.79,19.03,1433702,18.8110744635591,19.3805015715903,18.7711146665042,19.0108734488332,1435144.42581672,0.0,1.0
2021-10-18,18.64,18.91,18.37,18.41,1509939,18.6212654275486,18.8909940576687,18.3515367974286,18.3914965944834,1511458.12670504,0.0,1.0
2021-10-19,17.76,18.36,17.74,18.36,1829521,17.7421498923425,18.3415468481649,17.7221699938151,18.3415468481649,1831361.65330356,0.0,1.0
2021-10-20,17.8,18.15,17.62,17.91,2150592,17.7821096893973,18.131757913627,17.6022906026506,17.8919991312981,2152755.67796239,0.0,1.0
2021-10-21,17.05,17.77,16.71,17.36,2909938,17.0328634946193,17.7521398416062,16.6932052196533,17.3425519217942,2912865.64444512,0.0,1.0
2021-10-22,17.2,17.445,16.13,16.8,4565309,17.1827127335749,17.4274664905357,16.1137881623584,16.7831147630267,4569902.08807751,0.0,1.0
2021-10-25,17.49,17.595,17.16,17.47,1965798,17.4724212622224,17.5773157294913,17.1427529365201,17.452441363695,1967775.7595244,0.0,1.0
2021-10-26,16.64,17.22,16.5,16.92,3120884,16.6232755748074,17.2026926321023,16.4834162851155,16.9029941541912,3124023.87401327,0.0,1.0
2021-10-27,16.21,16.7,16.07,16.7,2121163,16.193707756468,16.6832152703896,16.0538484667761,16.6832152703896,2123297.06989226,0.0,1.0
2021-10-28,15.94,16.3395,15.68,15.9,1863521,15.9239791263479,16.323077599433,15.6642404454916,15.8840193292931,1865395.8601874,0.0,1.0
2021-10-29,15.53,15.98,15.4,15.94,2325393,15.514391206536,15.9639389234028,15.3845218661078,15.9239791263479,2327732.54259477,0.0,1.0
2021-11-01,15.81,16.0,15.66,15.73,1515897,15.7941097859197,15.9839188219302,15.6442605469642,15.7141901918101,1517422.12095839,0.0,1.0
2021-11-02,15.44,15.705,15.27,15.7,2010597,15.4244816631626,15.6892153186508,15.2546525256796,15.684220344019,2012619.83111819,0.0,1.0
2021-11-03,16.04,16.2,15.205,15.625,3074763,16.023878618985,16.1837178072043,15.1897178554655,15.6092957245412,3077856.47237535,0.0,1.0
2021-11-04,15.52,16.05,15.11,15.89,3357233,15.5044012572723,16.0338685682487,15.0948133374603,15.8740293800294,3360610.66115408,0.0,1.0
2021-11-05,16.79,16.8399,15.92,16.34,3048503,16.773124813763,16.8229746605889,15.9039992278205,16.3235770968962,3051570.05258801,0.0,1.0
2021-11-08,16.56,16.68,16.27,16.44,2012564,16.5433559806977,16.6632353718622,16.2536474520502,16.4234765895333,2014588.81008703,0.0,1.0
2021-11-09,17.14,17.3605,16.82,16.86,2446451,17.1227730379927,17.3430514192574,16.8030946615541,16.8430544586089,2448912.33721075,0.0,1.0
2021-11-10,16.49,17.1499,16.44,16.98,1659507,16.4734263358518,17.1326630877638,16.4234765895333,16.9629338497734,1661176.6047992,0.0,1.0
2021-11-11,17.04,17.57,16.91,17.14,2706055,17.0228735453556,17.5523408563321,16.8930042049274,17.1227730379927,2708777.52085403,0.0,1.0
2021-11-12,16.21,16.66,15.45,16.4,6304285,16.193707756468,16.6432554733348,15.4344716124263,16.3835167924784,6310627.64543116,0.0,1.0
2021-11-15,16.79,17.2,16.58,16.62,1748175,16.773124813763,17.1827127335749,16.5633358792251,16.60329567628,1749933.8123279,0.0,1.0
2021-11-16,15.63,16.23,15.62,16.09,3131919,15.614290699173,16.2136876549954,15.6043007499093,16.0738283653035,3135069.97615926,0.0,1.0
2021-11-17,15.16,15.53,14.87,15.2,4259312,15.1447630837788,15.514391206536,14.8550545551313,15.1847228808337,4263597.22914125,0.0,1.0
2021-11-18,15.23,15.38,14.89,15.31,1577316,15.2146927286248,15.3645419675804,14.8750344536588,15.2946123227344,1578902.91368187,0.0,1.0
2021-11-19,14.77,15.37,14.7249,15.23,3359096,14.7551550624943,15.3545520183167,14.710100391315,15.2146927286248,3362475.5354901,0.0,1.0
2021-11-22,14.51,15.13,14.49,14.94,2311120,14.4954163816379,15.1147932359877,14.4754364831105,14.9249841999773,2313445.18274616,0.0,1.0
2021-11-23,14.74,14.77,14.23,14.35,1668188,14.7251852147032,14.7551550624943,14.2156978022541,14.3355771934186,1669866.33862151,0.0,1.0
2021-11-24,14.74,14.9,14.31,14.52,1340408,14.7251852147032,14.8850244029225,14.2956173963638,14.5054063309016,1341756.56413964,0.0,1.0
2021-11-26,13.98,14.02,13.395,14.0,3709242,13.9659490706615,14.0059088677163,13.3815370387347,13.9859289691889,3712973.81206502,0.0,1.0
2021-11-29,14.06,14.33,13.855,14.2,1965747,14.0458686647711,14.3155972948912,13.8410747048652,14.185727954463,1967724.70821408,0.0,1.0
2021-11-30,13.73,14.02,13.28,13.88,2518161,13.7162003390688,14.0059088677163,13.266652622202,13.8660495780244,2520694.48355311,0.0,1.0
2021-12-01,12.92,13.975,12.82,13.86,3611718,12.9070144487086,13.9609540960296,12.8071149560715,13.846069679497,3615351.69464917,0.0,1.0
2021-12-02,13.8,13.85,13.1,13.25,3575106,13.7861299839148,13.8360797302333,13.0868335354553,13.2366827744109,3578702.85987178,0.0,1.0
2021-12-03,13.54,14.19,13.32,14.19,1822784,13.5263913030584,14.1757380051993,13.3066124192569,14.1757380051993,1824617.87531014,0.0,1.0
2021-12-06,14.23,14.42,13.6,13.68,2214394,14.2156978022541,14.4055068382646,13.5863309986406,13.6662505927503,2216621.86818599,0.0,1.0
2021-12-07,14.49,14.72,14.325,14.48,1601998,14.4754364831105,14.7052053161758,14.3106023202594,14.4654465338468,1603609.74586736,0.0,1.0
2021-12-08,15.33,15.73,15.1106,15.19,2455535,15.3145922212618,15.7141901918101,15.0954127344161,15.17473293157,2458005.47648526,0.0,1.0
2021-12-09,14.84,15.18,14.7601,14.98,1345370,14.8250847073402,15.1647429823062,14.7452650127232,14.9649439970321,1346723.55633252,0.0,1.0
2021-12-10,15.33,15.43,15.0,15.165,4056583,15.3145922212618,15.4144917138989,14.9849238955595,15.1497580584107,4060664.26657205,0.0,1.0
2021-12-13,14.57,15.37,14.46,15.27,2691996,14.5553560772202,15.3545520183167,14.4454666353194,15.2546525256796,2694704.37630755,0.0,1.0
2021-12-14,14.53,14.795,14.37,14.37,1334662,14.5153962801653,14.7801299356536,14.355557091946,14.355557091946,1336004.78317628,0.0,1.0
2021-12-15,14.63,14.63,14.05,14.49,1741081,14.6152957728024,14.6152957728024,14.0358787155074,14.4754364831105,1742832.6751622,0.0,1.0
2021-12-16,14.48,14.81,14.395,14.57,1538050,14.4654465338468,14.7951148595491,14.3805319651053,14.5553560772202,1539597.40875538,0.0,1.0
2021-12-17,14.79,14.85,13.965,14.09,3315588,14.7751349610217,14.8350746566039,13.9509641467659,14.0758385125623,3318923.76275181,0.0,1.0
2021-12-20,13.9,14.12,13.59,13.9,1786589,13.8860294765518,14.1058083603534,13.5763410493769,13.8860294765518,1788386.46007013,0.0,1.0
2021-12-21,16.07,16.35,15.39,15.6,5414728,16.0538484667761,16.3335670461599,15.3745319168441,15.5843208513819,5420175.67563811,0.0,1.0
2021-12-22,16.66,16.92,16.0438,16.16,3168252,16.6432554733348,16.9029941541912,16.0276747997052,16.1437580101495,3171439.53023897,0.0,1.0
2021-12-23,17.18,17.21,16.78,16.91,2598196,17.1627328350475,17.1927026828386,16.7631348644993,16.8930042049274,2600810.00555157,0.0,1.0
2021-12-27,17.35,17.38,16.8917,17.05,1109551,17.3325619725305,17.3625318203216,16.8747225977749,17.0328634946193,1110667.30241666,0.0,1.0
2021-12-28,17.34,17.53,17.26,17.48,1771822,17.3225720232668,17.5123810592772,17.2426524291572,17.4624313129587,1773604.60321561,0.0,1.0
2021-12-29,17.11,17.48,17.065,17.42,1140893,17.0928031902016,17.4624313129587,17.0478484185149,17.4024916173765,1142040.83512704,0.0,1.0
2021-12-30,17.71,17.985,17.44,17.61,2504964,17.692200146024,17.9669237507759,17.4224715159039,17.5923006533869,2507484.20625175,0.0,1.0
2021-12-31,17.75,17.91,17.51,17.57,2135038,17.7321599430788,17.8919991312981,17.4924011607498,17.5523408563321,2137186.02931911,0.0,1.0
2022-01-03,17.74,18.08,17.35,17.51,2430527,17.7221699938151,18.0618282687811,17.3325619725305,17.4924011607498,2432972.3163161,0.0,1.0
2022-01-04,17.63,18.03,17.31,17.61,2764513,17.6122805519143,18.0118785224626,17.2926021754757,17.5923006533869,2767294.33456036,0.0,1.0
2022-01-05,16.48,17.76,16.47,17.45,3158117,16.4634363865881,17.7421498923425,16.4534464373244,17.4324614651676,3161294.33356932,0.0,1.0
2022-01-06,16.76,16.915,16.1,16.44,2518095,16.7431549659719,16.8979991795593,16.0838183145672,16.4234765895333,2520628.4171515,0.0,1.0
2022-01-07,17.03,17.36,16.81,17.0,1555523,17.0128835960919,17.3425519217942,16.7931047122904,16.9829137483008,1557087.98807542,0.0,1.0
2022-01-10,16.66,17.17,16.485,17.07,1343309,16.6432554733348,17.1527428857838,16.4684313612199,17.0528433931467,1344660.4827917,0.0,1.0
2022-01-11,16.77,16.95,16.64,16.65,1281834,16.7531449152356,16.9329640019823,16.6232755748074,16.6332655240711,1283123.63372747,0.0,1.0
2022-01-12,16.7,17.18,16.625,17.01,2611135,16.6832152703896,17.1627328350475,16.6082906509118,16.9929036975645,2613762.02328304,0.0,1.0
2022-01-13,16.02,16.6,15.96,16.3,4168110,16.0038987204576,16.5833157777526,15.9439590248753,16.2836172998414,4172303.4721936,0.0,1.0
2022-01-14,15.9,15.94,15.54,15.54,2106945,15.8840193292931,15.9239791263479,15.5243811557997,15.5243811557997,2109064.7653783,0.0,1.0
2022-01-18,15.19,15.58,14.96,15.5,2230110,15.17473293157,15.5643409528545,14.9449640985047,15.4844213587449,2232353.67981499,0.0,1.0
2022-01-19,15.03,15.54,15.01,15.49,1684559,15.0148937433507,15.5243811557997,14.9949138448232,15.4744314094811,1686253.80923607,0.0,1.0
2022-01-20,15.39,16.01,15.36,15.525,2647252,15.3745319168441,15.9939087711939,15.344562069053,15.5093962319041,2649915.36004843,0.0,1.0
2022-01-21,14.98,15.6,14.97,15.37,2317371,14.9649439970321,15.5843208513819,14.9549540477684,15.3545520183167,2319702.47178236,0.0,1.0
2022-01-24,15.1,15.18,14.435,14.85,3108966,15.0848233881966,15.1647429823062,14.4204917621601,14.8350746566039,3112093.88349441,0.0,1.0
2022-01-25,15.28,15.41,14.66,14.99,2428311,15.2646424749433,15.3945118153715,14.6452656205935,14.9749339462958,2430754.08683215,0.0,1.0
2022-01-26,14.97,15.62,14.785,15.59,2608396,14.9549540477684,15.6043007499093,14.7701399863898,15.5743309021182,2611020.26761672,0.0,1.0
2022-01-27,14.72,15.43,14.68,15.19,3171827,14.7052053161758,15.4144917138989,14.6652455191209,15.17473293157,3175018.12699218,0.0,1.0
2022-01-28,14.74,14.765,14.195,14.53,2220368,14.7251852147032,14.7501600878624,14.1807329798312,14.5153962801653,2222601.87853669,0.0,1.0
2022-01-31,15.35,15.42,14.81,14.85,2073696,15.3345721197893,15.4045017646352,14.7951148595491,14.8350746566039,2075782.31406416,0.0,1.0
2022-02-01,15.72,16.065,15.59,15.76,2877221,15.7042002425464,16.0488534921443,15.5743309021182,15.7441600396012,2880115.7283681,0.0,1.0
2022-02-02,15.27,15.71,14.855,15.67,2849004,15.2546525256796,15.6942102932827,14.8400696312358,15.6542504962279,2851870.33967277,0.0,1.0
2022-02-03,14.41,14.92,14.355,14.63,3090166,14.3955168890009,14.9050043014499,14.3405721680505,14.6152957728024,3093274.96909981,0.0,1.0
2022-02-04,14.3,14.45,13.96,14.13,1712700,14.2856274471001,14.4354766860557,13.9459691721341,14.1157983096171,1714423.12146896,0.0,1.0
2022-02-07,14.68,14.85,14.08,14.18,1693580,14.6652455191209,14.8350746566039,14.0658485632985,14.1657480559356,1695283.88512723,0.0,1.0
2022-02-08,14.82,14.86,14.48,14.56,1521341,14.8051048088128,14.8450646058676,14.4654465338468,14.5453661279565,1522871.59808414,0.0,1.0
2022-02-09,15.4,15.48,14.7346,14.79,2652065,15.3845218661078,15.4644414602174,14.7197906421008,14.7751349610217,2654733.20233466,0.0,1.0
2022-02-10,15.24,15.84,15.12,15.2,2673571,15.2246826778885,15.8240796337109,15.104803286724,15.1847228808337,2676260.83919477,0.0,1.0
2022-02-11,14.5,15.42,14.34,15.11,2786334,14.4854264323742,15.4045017646352,14.3255872441549,15.0948133374603,2789137.28833719,0.0,1.0
2022-02-14,14.45,14.97,14.33,14.59,1670298,14.4354766860557,14.9549540477684,14.3155972948912,14.5753359757476,1671978.46146048,0.0,1.0
2022-02-15,15.35,15.44,14.67,14.71,2037033,15.3345721197893,15.4244816631626,14.6552555698572,14.6952153669121,2039082.42797645,0.0,1.0
2022-02-16,15.66,15.85,15.39,15.44,2649589,15.6442605469642,15.8340695829746,15.3745319168441,15.4244816631626,2652254.71126865,0.0,1.0
2022-02-17,14.95,15.34,14.92,15.27,1280011,14.934974149241,15.3245821705256,14.9050043014499,15.2546525256796,1281298.79963485,0.0,1.0
2022-02-18,14.93,15.205,14.815,14.98,1560461,14.9149942507136,15.1897178554655,14.800109834181,14.9649439970321,1562030.95612225,0.0,1.0
2022-02-22,13.8,14.64,13.72,14.52,4331519,13.7861299839148,14.6252857220661,13.7062103898051,14.5054063309016,4335876.87550773,0.0,1.0
2022-02-23,13.63,14.25,13.59,14.18,2211044,13.6163008464318,14.2356777007816,13.5763410493769,14.1657480559356,2213268.49780184,0.0,1.0
2022-02-24,13.74,13.765,12.7,12.74,4709236,13.7261902883325,13.7511651614918,12.6872355649071,12.7271953619619,4713973.89084721,0.0,1.0
2022-02-25,13.76,13.795,13.34,13.34,3446956,13.7461701868599,13.7811350092829,13.3265923177843,13.3265923177843,3450423.93010228,0.0,1.0
2022-02-28,13.78,13.985,13.34,13.5,2293267,13.7661500853874,13.9709440452933,13.3265923177843,13.4864315060036,2295574.22111388,0.0,1.0
2022-03-01,13.15,13.8,12.99,13.8,2364645,13.1367832817739,13.7861299839148,12.9769440935546,13.7861299839148,2367024.03343607,0.0,1.0
2022-03-02,14.0,14.0756,13.3,13.38,3600260,13.9859289691889,14.0614529856225,13.2866325207295,13.3665521148391,3603882.16692932,0.0,1.0
2022-03-03,13.58,13.97,13.47,13.92,1968739,13.5663511001132,13.9559591213978,13.4564616582125,13.9060093750792,1970719.71841986,0.0,1.0
2022-03-04,13.01,13.45,12.84,13.37,2879810,12.996923992082,13.436481759685,12.827094854599,13.3565621655754,2882707.33312169,0.0,1.0
2022-03-07,12.04,13.08,12.02,12.95,2556560,12.0278989135025,13.0668536369279,12.007919014975,12.9369842964997,2559132.11620405,0.0,1.0
2022-03-08,12.33,12.8,11.92,12.27,3195607,12.3176074421499,12.7871350575441,11.908019522338,12.2576677465677,3198822.05168919,0.0,1.0
2022-03-09,13.26,13.53,12.92,12.98,4038550,13.2466727236746,13.5164013537947,12.9070144487086,12.9669541442909,4042613.12384451,0.0,1.0
2022-03-10,11.16,11.81,10.93,11.77,8047893,11.1487833782963,11.7981300804372,10.919014545231,11.7581702833824,8055989.86296969,0.0,1.0
2022-03-11,10.44,11.35,10.38,11.3,5633235,10.4295070313094,11.3385924143067,10.3695673357272,11.2886426679882,5638902.5122136,0.0,1.0
2022-03-14,10.35,10.66,10.08,10.58,3689711,10.3395974879361,10.649285915111,10.069868857816,10.5693663210013,3693423.16222243,0.0,1.0
2022-03-15,10.6,10.6859,10.22,10.37,3748767,10.5893462195287,10.675159883704,10.2097281475079,10.3595773864635,3752538.5775675,0.0,1.0
2022-03-16,11.23,11.335,10.8,10.82,4845945,11.2187130231422,11.3236074904112,10.7891452048029,10.8091251033303,4850820.4316967,0.0,1.0
2022-03-17,11.65,11.71,10.97,11.13,2364522,11.6382908922179,11.6982305878001,10.9589743422859,11.1188135305052,2366900.90968765,0.0,1.0
2022-03-18,12.07,12.185,11.74,11.83,4147162,12.0578687612936,12.1727531778262,11.7282004355913,11.8181099789646,4151334.39672882,0.0,1.0
2022-03-21,12.32,12.35,11.95,12.17,2195213,12.3076174928862,12.3375873406773,11.9379893701291,12.1577682539306,2197421.57047308,0.0,1.0
2022-03-22,12.5,12.67,12.24,12.55,1849218,12.4874365796329,12.657265717116,12.2276978987766,12.5373863259515,1851078.47015624,0.0,1.0
2022-03-23,12.56,12.68,12.35,12.43,1493371,12.5473762752152,12.6672556663797,12.3375873406773,12.417506934787,1494873.45789176,0.0,1.0
2022-03-24,12.79,12.825,12.53,12.69,2221483,12.7771451082804,12.8121099307034,12.5174064274241,12.6772456156434,2223718.00032127,0.0,1.0
2022-03-25,12.79,13.055,12.75,12.93,2305540,12.7771451082804,13.0418787637686,12.7371853112256,12.9170043979723,2307859.56879288,0.0,1.0
2022-03-28,12.62,12.715,12.32,12.6,2039929,12.6073159707974,12.7022204888026,12.3076174928862,12.58733607227,2041981.3415981,0.0,1.0
2022-03-29,13.23,13.52,12.94,13.03,2789658,13.2167028758835,13.506411404531,12.926994347236,13.0169038906094,2792464.63256312,0.0,1.0
2022-03-30,12.83,13.12,12.79,13.02,1596282,12.8171049053353,13.1068134339827,12.7771451082804,13.0069139413457,1597887.99508653,0.0,1.0
2022-03-31,12.61,12.975,12.605,12.9,2184309,12.5973260215337,12.961959169659,12.5923310469019,12.8870345501812,2186506.60012422,0.0,1.0
2022-04-01,12.95,12.9601,12.63,12.8,2242354,12.9369842964997,12.9470741452561,12.6173059200611,12.7871350575441,2244609.99831752,0.0,1.0
2022-04-04,13.27,13.27,12.875,13.06,2281991,13.2566626729383,13.2566626729383,12.8620596770219,13.0468737384005,2284286.87650148,0.0,1.0
2022-04-05,12.35,13.15,12.33,13.11,2827358,12.3375873406773,13.1367832817739,12.3176074421499,13.096823484719,2830202.5619608,0.0,1.0
2022-04-06,12.06,12.28,11.76,12.08,2205963,12.0478788120299,12.2676576958314,11.7481803341187,12.0678587105573,2208182.38588487,0.0,1.0
2022-04-07,11.97,12.05,11.69,11.95,2655752,11.9579692686565,12.0378888627662,11.6782506892727,11.9379893701291,2658423.91176939,0.0,1.0
2022-04-08,11.8,12.185,11.76,12.0,2360248,11.7881401311735,12.1727531778262,11.7481803341187,11.9879391164476,2362622.60968113,0.0,1.0
2022-04-11,11.73,12.0295,11.69,11.84,2682755,11.7182104863276,12.0174094667756,11.6782506892727,11.8280999282283,2685454.07907774,0.0,1.0
2022-04-12,11.64,12.14,11.55,12.03,2195895,11.6283009429542,12.1277984061395,11.5383913995808,12.0179089642387,2198104.25662293,0.0,1.0
2022-04-13,11.93,12.07,11.66,11.72,1909328,11.9180094716017,12.0578687612936,11.6482808414816,11.7082205370639,1911248.94591469,0.0,1.0
2022-04-14,11.63,11.81,11.545,11.73,1582712,11.6183109936905,11.7981300804372,11.533396424949,11.7182104863276,1584304.34251555,0.0,1.0
2022-04-18,11.57,11.7,11.4365,11.59,1852036,11.5583712981083,11.6882406385364,11.4250054754378,11.5783511966357,1853899.30530325,0.0,1.0
2022-04-19,12.09,12.17,11.59,11.61,2148792,12.077848659821,12.1577682539306,11.5783511966357,11.5983310951631,2150953.86700971,0.0,1.0
2022-04-20,12.05,12.19,11.93,12.15,1695967,12.0378888627662,12.177748152458,11.9180094716017,12.1377883554032,1697673.28665168,0.0,1.0
2022-04-21,11.77,12.49,11.67,12.35,2722036,11.7581702833824,12.4774466303692,11.6582707907453,12.3375873406773,2724774.59909551,0.0,1.0
2022-04-22,11.4,11.8801,11.26,11.64,2583419,11.3885421606252,11.8681596247758,11.2486828709334,11.6283009429542,2586018.13863621,0.0,1.0
2022-04-25,11.53,11.59,11.1,11.21,2633172,11.5184115010534,11.5783511966357,11.0888436827141,11.1987331246148,2635821.19437419,0.0,1.0
2022-04-26,10.86,11.32,10.84,11.3,3305745,10.8490849003851,11.3086225665156,10.8291050018577,11.2886426679882,3309070.85985894,0.0,1.0
2022-04-27,10.83,11.06,10.57,11.01,3725161,10.819115052594,11.0488838856592,10.5593763717376,10.9989341393407,3728908.82792925,0.0,1.0
2022-04-28,11.65,11.695,10.91,10.96,2051814,11.6382908922179,11.6832456639046,10.8990346467036,10.9489843930222,2053878.29891617,0.0,1.0
2022-04-29,11.37,11.85,11.34,11.76,3250882,11.3585723128341,11.838089877492,11.328602465043,11.7481803341187,3254152.66302754,0.0,1.0
2022-05-02,10.97,11.4,10.54,11.345,2793967,10.9589743422859,11.3885421606252,10.5294065239465,11.3335974396749,2796777.9677826,0.0,1.0
2022-05-03,11.45,11.575,11.08,11.08,2009839,11.4384919069438,11.5633662727401,11.0688637841866,11.0688637841866,2011861.0685059,0.0,1.0
2022-05-04,11.8,11.81,11.01,11.29,1816488,11.7881401311735,11.7981300804372,10.9989341393407,11.2786527187245,1818315.54100012,0.0,1.0
2022-05-05,11.52,11.72,11.16,11.64,1554990,11.5084215517897,11.7082205370639,11.1487833782963,11.6283009429542,1556554.45183221,0.0,1.0
2022-05-06,11.28,11.64,10.99,11.36,2669179,11.2686627694608,11.6283009429542,10.9789542408133,11.3485823635704,2671864.42047024,0.0,1.0
2022-05-09,10.2,10.99,10.17,10.93,3208266,10.1897482489805,10.9789542408133,10.1597784011894,10.919014545231,3211493.7877169,0.0,1.0
2022-05-10,10.16,10.44,9.79,10.35,2846613,10.1497884519257,10.4295070313094,9.78016032916852,10.3395974879361,2849476.93412396,0.0,1.0
2022-05-11,10.03,10.56,9.955,10.07,1903890,10.0199191114975,10.5493864224739,9.94499449201968,10.0598789085523,1905805.47482544,0.0,1.0
2022-05-12,10.32,10.77,10.085,10.27,2767712,10.309627640145,10.7591753570117,10.0748638324479,10.2596778938264,2770496.55302568,0.0,1.0
2022-05-13,10.94,11.135,10.63,10.63,2745656,10.9290044944948,11.123808505137,10.6193160673199,10.6193160673199,2748418.36281892,0.0,1.0
2022-05-16,10.61,11.07,10.59,10.92,1551728,10.5993361687924,11.0588738349229,10.579356270265,10.9090245959673,1553289.16998353,0.0,1.0
2022-05-17,11.15,11.26,10.89,10.92,1921473,11.1387934290326,11.2486828709334,10.8790547481762,10.9090245959673,1923406.16481481,0.0,1.0
2022-05-18,10.44,11.12,10.26,10.94,2722135,10.4295070313094,11.1088235812415,10.2496879445627,10.9290044944948,2724873.69869792,0.0,1.0
2022-05-19,10.45,10.77,10.34,10.57,2251583,10.4394969805731,10.7591753570117,10.3296075386724,10.5593763717376,2253848.28347432,0.0,1.0
2022-05-20,10.41,10.69,10.15,10.64,1867140,10.3995371835183,10.6792557629021,10.139798502662,10.6293060165836,1869018.50120836,0.0,1.0
2022-05-23,10.66,10.735,10.34,10.58,1500276,10.649285915111,10.7242105345888,10.3296075386724,10.5693663210013,1501785.40490743,0.0,1.0
2022-05-24,10.04,10.5,9.855,10.5,2671484,10.0299090607612,10.4894467268917,9.84509499938261,10.4894467268917,2674171.73949575,0.0,1.0
2022-05-25,10.12,10.125,9.72,9.8,3247301,10.1098286548708,10.1148236295027,9.71023068432258,9.79015027843223,3250568.06023781,0.0,1.0
2022-05-26,10.49,10.745,10.24,10.24,2537748,10.479456777628,10.7342004838525,10.2297080460353,10.2297080460353,2540301.18973644,0.0,1.0
2022-05-27,10.71,10.8,10.4,10.46,2213682,10.6992356614295,10.7891452048029,10.3895472342546,10.4494869298368,2215909.1518536,0.0,1.0
2022-05-31,10.71,11.01,10.67,10.82,4041368,10.6992356614295,10.9989341393407,10.6592758643747,10.8091251033303,4045433.95899152,0.0,1.0
2022-06-01,10.66,10.94,10.36,10.88,2025343,10.649285915111,10.9290044944948,10.3495874371998,10.8690647989125,2027380.66684492,0.0,1.0
2022-06-02,11.15,11.475,10.78,10.78,4252654,11.1387934290326,11.463466780103,10.7691653062755,10.7691653062755,4256932.53062851,0.0,1.0
2022-06-03,10.8,11.03,10.725,10.985,3132361,10.7891452048029,11.0189140378681,10.7142205853251,10.9739592661814,3135512.42084873,0.0,1.0
2022-06-06,10.92,11.07,10.77,10.94,1917721,10.9090245959673,11.0588738349229,10.7591753570117,10.9290044944948,1919650.38998458,0.0,1.0
2022-06-07,10.78,10.79,10.25,10.56,2609684,10.7691653062755,10.7791552555392,10.239697995299,10.5493864224739,2612309.56345395,0.0,1.0
2022-06-08,10.65,11.0,10.545,10.71,3471142,10.6392959658473,10.988944190077,10.5344014985784,10.6992356614295,3474634.26326969,0.0,1.0
2022-06-09,10.38,10.53,10.305,10.47,2123541,10.3695673357272,10.5194165746828,10.2946427162494,10.4594768791006,2125677.46236195,0.0,1.0
2022-06-10,9.61,10.1,9.61,10.0,4928622,9.60034124242181,10.0898487563434,9.60034124242181,9.98994926370636,4933580.61177123,0.0,1.0
2022-06-13,8.83,9.42,8.78,9.27,3127775,8.82112519985271,9.41053220641139,8.77117545353418,9.26068296745579,3130921.80694376,0.0,1.0
2022-06-14,8.81,8.96,8.69,8.92,2571552,8.8011453013253,8.9509945402809,8.68126591016082,8.91103474322607,2574139.19942766,0.0,1.0
2022-06-15,9.17,9.43,8.84,8.96,5235985,9.16078347481873,9.42052215567509,8.83111514911642,8.9509945402809,5241252.84501936,0.0,1.0
2022-06-16,8.45,9.05,8.365,8.94,2242882,8.44150712783187,9.04090408365425,8.35659255909037,8.93101464175348,2245138.5295303,0.0,1.0
2022-06-17,8.87,8.98,8.56,8.67,3710350,8.86108499690754,8.97097443880831,8.55139656973264,8.66128601163341,3714082.92680701,0.0,1.0
2022-06-21,9.01,9.28,8.97,8.99,4068880,9.00094428659943,9.2706729167195,8.9609844895446,8.98096438807201,4072973.63839705,0.0,1.0
2022-06-22,9.15,9.245,8.92,8.97,1763663,9.14080357629132,9.23570809429653,8.91103474322607,8.9609844895446,1765437.39456957,0.0,1.0
2022-06-23,9.31,9.415,9.05,9.2,1710082,9.30064276451062,9.40553723177953,9.04090408365425,9.19075332260985,1711802.48753891,0.0,1.0
2022-06-24,9.5,9.595,9.24,9.28,2095673,9.49045180052104,9.58535631852625,9.23071311966467,9.2706729167195,2097781.42479023,0.0,1.0
2022-06-27,9.37,9.58,9.29,9.57,1934472,9.36058246009286,9.57037139463069,9.2806628659832,9.56038144536698,1936418.24291137,0.0,1.0
2022-06-28,9.15,9.62,9.125,9.4,2222936,9.14080357629132,9.61033119168551,9.11582870313205,9.39055230788398,2225172.46216251,0.0,1.0
2022-06-29,9.06,9.2,8.94,9.2,2451169,9.05089403291796,9.19075332260985,8.93101464175348,9.19075332260985,2453635.08391893,0.0,1.0
2022-06-30,8.78,8.87,8.5,8.75,3197627,8.77117545353418,8.86108499690754,8.4914568741504,8.74120560574306,3200844.08398052,0.0,1.0
2022-07-01,8.91,8.98,8.65,8.68,1364620,8.90104479396236,8.97097443880831,8.641306113106,8.67127596089712,1365992.92346527,0.0,1.0
2022-07-05,8.58,8.59,8.34,8.58,4001567,8.57137646826005,8.58136641752376,8.3316176859311,8.57137646826005,4005592.91580965,0.0,1.0
2022-07-06,8.47,8.82,8.365,8.74,1932748,8.46148702635928,8.81113525058901,8.35659255909037,8.73121565647936,1934692.50842114,0.0,1.0
2022-07-07,8.74,8.9055,8.64,8.64,1352265,8.73121565647936,8.8965493167937,8.63131616384229,8.63131616384229,1353625.49328734,0.0,1.0
2022-07-08,8.68,8.815,8.56,8.74,1523655,8.67127596089712,8.80614027595715,8.55139656973264,8.73121565647936,1525187.92616441,0.0,1.0
2022-07-11,8.08,8.39,8.06,8.38,2213958,8.07187900507474,8.38156743224963,8.05189910654732,8.37157748298593,2216185.429533,0.0,1.0
2022-07-12,8.23,8.3788,8.0,8.01,2308680,8.22172824403033,8.37037868907428,7.99195941096508,8.00194936022879,2311002.7278992,0.0,1.0
2022-07-13,8.26,8.43,8.07,8.2,1401409,8.25169809182145,8.42152722930446,8.06188905581103,8.19175839623921,1402818.93631967,0.0,1.0
2022-07-14,8.21,8.245,7.91,8.02,1606233,8.20174834550292,8.23671316792589,7.90204986759173,8.0119393094925,1607849.00663657,0.0,1.0
2022-07-15,8.23,8.355,8.06,8.25,1500557,8.22172824403033,8.34660260982666,8.05189910654732,8.24170814255774,1502066.68761727,0.0,1.0
2022-07-18,8.26,8.64,8.23,8.5,1841467,8.25169809182145,8.63131616384229,8.22172824403033,8.4914568741504,1843319.67199281,0.0,1.0
2022-07-19,8.95,8.995,8.35,8.36,2278564,8.94100459101719,8.98595936270387,8.34160763519481,8.35159758445851,2280856.4286488,0.0,1.0
2022-07-20,8.88,8.99,8.82,8.88,2945334,8.87107494617124,8.98096438807201,8.81113525058901,8.87107494617124,2948297.25582336,0.0,1.0
2022-07-21,8.72,8.835,8.585,8.72,1304375,8.71123575795194,8.82612017448457,8.57637144289191,8.71123575795194,1305687.31188537,0.0,1.0
2022-07-22,8.66,8.78,8.5,8.76,1153684,8.6512960623697,8.77117545353418,8.4914568741504,8.75119555500677,1154844.70395796,0.0,1.0
2022-07-25,8.78,8.86,8.68,8.75,1753676,8.77117545353418,8.85109504764383,8.67127596089712,8.74120560574306,1755440.34680049,0.0,1.0
2022-07-26,8.71,8.74,8.5653,8.7,1262223,8.70124580868824,8.73121565647936,8.5566912428424,8.69125585942453,1263492.90339809,0.0,1.0
2022-07-27,9.1,9.125,8.8,8.81,1415734,9.09085382997278,9.11582870313205,8.79115535206159,8.8011453013253,1417158.3484847,0.0,1.0
2022-07-28,9.11,9.27,8.8371,9.2,1223827,9.10084377923649,9.26068296745579,8.82821806382994,9.19075332260985,1225058.2737654,0.0,1.0
2022-07-29,9.12,9.16,8.95,9.1,2516571,9.1108337285002,9.15079352555502,8.94100459101719,9.09085382997278,2519102.88387824,0.0,1.0
2022-08-01,9.27,9.48,8.98,9.07,1583540,9.26068296745579,9.47047190199363,8.97097443880831,9.06088398218166,1585133.17555378,0.0,1.0
2022-08-02,9.21,9.315,9.05,9.21,1033440,9.20074327187355,9.30563773914247,9.04090408365425,9.20074327187355,1034479.72829502,0.0,1.0
2022-08-03,9.55,9.57,9.165,9.25,1344988,9.54040154683957,9.56038144536698,9.15578850018687,9.24070306892838,1346341.17200811,0.0,1.0
2022-08-04,10.18,10.363,9.8,10.04,2025595,10.1697683504531,10.3525844219789,9.79015027843223,10.0299090607612,2027632.9203783,0.0,1.0
2022-08-05,10.34,10.38,9.92,9.98,1423427,10.3296075386724,10.3695673357272,9.9100296695967,9.96996936517894,1424859.0882952,0.0,1.0
2022-08-08,10.67,10.89,10.47,10.485,2042261,10.6592758643747,10.8790547481762,10.4594768791006,10.4744618029961,2044315.68778789,0.0,1.0
2022-08-09,10.62,10.795,10.57,10.7,1898486,10.6093261180561,10.784150230171,10.5593763717376,10.6892457121658,1900396.03794309,0.0,1.0
2022-08-10,11.09,11.435,10.8701,11.0,2037925,11.0788537334503,11.4235069830482,10.8591747491414,10.988944190077,2039975.32540413,0.0,1.0
2022-08-11,11.13,11.295,11.02,11.24,1739620,11.1188135305052,11.2836476933563,11.0089240886044,11.2287029724059,1741370.20527228,0.0,1.0
2022-08-12,11.6,11.7,11.28,11.3,3229766,11.5883411458994,11.6882406385364,11.2686627694608,11.2886426679882,3233015.4185405,0.0,1.0
2022-08-15,11.79,11.87,11.33,11.4,1609383,11.7781501819098,11.8580697760194,11.3186125157793,11.3885421606252,1611002.17580375,0.0,1.0
2022-08-16,11.84,11.93,11.67,11.75,1907539,11.8280999282283,11.9180094716017,11.6582707907453,11.738190384855,1909458.14602895,0.0,1.0
2022-08-17,11.74,11.885,11.555,11.63,1133805,11.7282004355913,11.873054699915,11.5433863742127,11.6183109936905,1134945.70399785,0.0,1.0
2022-08-18,11.78,11.885,11.51,11.73,1190938,11.7681602326461,11.873054699915,11.498431602526,11.7182104863276,1192136.18464179,0.0,1.0
2022-08-19,11.27,11.65,11.19,11.65,1771422,11.2586728201971,11.6382908922179,11.1787532260874,11.6382908922179,1773204.20078168,0.0,1.0
2022-08-22,10.8,11.0,10.75,11.0,1545801,10.7891452048029,10.988944190077,10.7391954584843,10.988944190077,1547356.2069188,0.0,1.0
2022-08-23,11.0,11.05,10.83,10.83,1721430,10.988944190077,11.0388939363955,10.819115052594,10.819115052594,1723161.90458943,0.0,1.0
2022-08-24,11.18,11.49,10.9274,10.97,1979370,11.1687632768237,11.4784517039986,10.9164171584225,10.9589743422859,1981361.41410756,0.0,1.0
2022-08-25,11.52,11.59,11.22,11.22,995843,11.5084215517897,11.5783511966357,11.2087230738785,11.2087230738785,996844.902524095,0.0,1.0
2022-08-26,11.4,11.775,11.33,11.74,1796549,11.3885421606252,11.7631652580142,11.3186125157793,11.7282004355913,1798356.48067493,0.0,1.0
2022-08-29,11.4,11.55,11.3,11.4,839608,11.3885421606252,11.5383913995808,11.2886426679882,11.3885421606252,840452.71686245,0.0,1.0
2022-08-30,11.15,11.55,10.98,11.54,973310,11.1387934290326,11.5383913995808,10.9689642915496,11.5284014503171,974289.232414873,0.0,1.0
2022-08-31,10.66,11.22,10.63,11.09,1142582,10.649285915111,11.2087230738785,10.6193160673199,11.0788537334503,1143731.5344043,0.0,1.0
2022-09-01,10.37,10.55,10.0,10.54,2329386,10.3595773864635,10.5393964732102,9.98994926370636,10.5294065239465,2331729.55989145,0.0,1.0
2022-09-02,10.19,10.54,10.15,10.53,2012110,10.1797582997168,10.5294065239465,10.139798502662,10.5194165746828,2014134.35332452,0.0,1.0
2022-09-06,10.01,10.11,9.8,10.02,1257498,9.99993921297006,10.0998387056071,9.79015027843223,10.0099291622338,1258763.14964733,0.0,1.0
2022-09-07,10.27,10.33,9.93,9.96,996444,10.2596778938264,10.3196175894087,9.92001961886041,9.94998946665153,997446.507181072,0.0,1.0
2022-09-08,10.35,10.49,10.14,10.32,2512352,10.3395974879361,10.479456777628,10.1298085533982,10.309627640145,2514879.63920639,0.0,1.0
2022-09-09,10.58,10.63,10.39,10.4,1126011,10.5693663210013,10.6193160673199,10.3795572849909,10.3895472342546,1127143.86257277,0.0,1.0
2022-09-12,10.65,10.85,10.6,10.76,815433,10.6392959658473,10.8390949511214,10.5893462195287,10.749185407748,816253.394761952,0.0,1.0
2022-09-13,10.12,10.38,10.065,10.14,1728861,10.1098286548708,10.3695673357272,10.0548839339204,10.1298085533982,1730600.38080572,0.0,1.0
2022-09-14,10.18,10.18,9.94,10.05,1005390,10.1697683504531,10.1697683504531,9.93000956812412,10.0398990100249,1006401.50761585,0.0,1.0
2022-09-15,10.35,10.55,10.14,10.22,1102747,10.3395974879361,10.5393964732102,10.1298085533982,10.2097281475079,1103856.45701555,0.0,1.0
2022-09-16,10.13,10.18,9.935,10.04,1040216,10.1198186041345,10.1697683504531,9.92501459349226,10.0299090607612,1041262.54552576,0.0,1.0
2022-09-19,10.38,10.4,9.9,9.91,1049098,10.3695673357272,10.3895472342546,9.89004977106929,9.900039720333,1050153.48157111,0.0,1.0
2022-09-20,10.81,10.82,10.305,10.35,1534442,10.7991351540666,10.8091251033303,10.2946427162494,10.3395974879361,1535985.77880135,0.0,1.0
2022-09-21,10.49,10.9,10.48,10.85,2013733,10.479456777628,10.8890446974399,10.4694668283643,10.8390949511214,2015758.98620018,0.0,1.0
2022-09-22,10.65,10.71,10.3,10.62,1226397,10.6392959658473,10.6992356614295,10.2896477416175,10.6093261180561,1227630.85940338,0.0,1.0
2022-09-23,9.68,10.31,9.47,10.27,2079325,9.67027088726775,10.2996376908813,9.46048195272992,10.2596778938264,2081416.97731561,0.0,1.0
2022-09-26,9.22,9.715,9.2,9.48,1400417,9.21073322113726,9.70523570969072,9.19075332260985,9.47047190199363,1401825.93828353,0.0,1.0
2022-09-27,9.37,9.6,9.285,9.4,1067231,9.36058246009286,9.5903512931581,9.27566789135135,9.39055230788398,1068304.72490713,0.0,1.0
2022-09-28,9.58,9.65,9.235,9.28,1799635,9.57037139463069,9.64030103947663,9.22571814503282,9.2706729167195,1801445.58545267,0.0,1.0
2022-09-29,8.91,9.335,8.7839,9.31,1115130,8.90104479396236,9.32561763766988,8.77507153374703,9.30064276451062,1116251.91536386,0.0,1.0
2022-09-30,8.6,8.99,8.53,8.59,2421636,8.59135636678747,8.98096438807201,8.52142672194152,8.58136641752376,2424072.37121598,0.0,1.0
2022-10-03,9.35,9.43,8.81,9.05,1949480,9.34060256156544,9.42052215567509,8.8011453013253,9.04090408365425,1951441.34223233,0.0,1.0
2022-10-04,9.71,9.795,9.49,9.58,1272260,9.70024073505887,9.78515530380037,9.48046185125733,9.57037139463069,1273540.00147142,0.0,1.0
2022-10-05,9.68,9.74,9.4415,9.58,1396990,9.67027088726775,9.73021058284999,9.43201059732836,9.57037139463069,1398395.49043085,0.0,1.0
2022-10-06,9.84,9.98,9.685,9.75,843498,9.83011007548705,9.96996936517894,9.67526586189961,9.7402005321137,844346.630532391,0.0,1.0
2022-10-07,9.45,9.77,9.42,9.7,1006995,9.44050205420251,9.76018043064111,9.41053220641139,9.69025078579516,1008008.12238199,0.0,1.0
2022-10-10,9.55,9.705,9.42,9.54,815788,9.54040154683957,9.69524576042702,9.41053220641139,9.53041159757586,816608.751922065,0.0,1.0
2022-10-11,9.17,9.76,9.11,9.73,1186316,9.16078347481873,9.7501904813774,9.10084377923649,9.72022063358629,1187509.53451776,0.0,1.0
2022-10-12,8.93,9.05,8.75,9.05,1763019,8.92102469248977,9.04090408365425,8.74120560574306,9.04090408365425,1764792.74665095,0.0,1.0
2022-10-13,8.77,8.97,8.572,8.7,1497342,8.76118550427047,8.9609844895446,8.56338450884909,8.69125585942453,1498848.45305458,0.0,1.0
2022-10-14,8.54,8.985,8.52,8.93,1418757,8.53141667120523,8.97596941344016,8.51143677267781,8.92102469248977,1420184.3898791,0.0,1.0
2022-10-17,9.11,9.19,8.69,8.71,1103684,9.10084377923649,9.18076337334614,8.68126591016082,8.70124580868824,1104794.39971702,0.0,1.0
2022-10-18,9.45,9.53,9.27,9.35,1007484,9.44050205420251,9.52042164831216,9.26068296745579,9.34060256156544,1008497.61435747,0.0,1.0
2022-10-19,9.33,9.46,9.23,9.33,1011958,9.32062266303803,9.45049200346621,9.22072317040097,9.32062266303803,1012976.11558095,0.0,1.0
2022-10-20,9.4,9.66,9.33,9.49,827762,9.39055230788398,9.65029098874034,9.32062266303803,9.48046185125733,828594.798781684,0.0,1.0
2022-10-21,9.69,9.73,9.26,9.28,772206,9.68026083653146,9.72022063358629,9.25069301819209,9.2706729167195,772982.904733497,0.0,1.0
2022-10-24,9.51,9.605,9.35,9.53,690183,9.50044174978474,9.59534626778995,9.34060256156544,9.52042164831216,690877.382638415,0.0,1.0
2022-10-25,9.93,9.945,9.43,9.45,1709700,9.92001961886041,9.93500454275597,9.42052215567509,9.44050205420251,1711420.10321451,0.0,1.0
2022-10-26,9.5,9.99,9.49,9.81,1165862,9.49045180052104,9.97995931444265,9.48046185125733,9.80014022769594,1167034.95605888,0.0,1.0
2022-10-27,9.7,9.95,9.62,9.65,1273920,9.69025078579516,9.93999951738782,9.61033119168551,9.64030103947663,1275201.67157222,0.0,1.0
2022-10-28,9.86,9.86,9.57,9.61,948173,9.85008997401447,9.85008997401447,9.56038144536698,9.60034124242181,949126.942460786,0.0,1.0
2022-10-31,10.57,10.6406,9.675,9.7,2775076,10.5593763717376,10.6299054135394,9.6652759126359,9.69025078579516,2777867.9618343,0.0,1.0
2022-11-01,10.7,10.85,10.4862,10.67,1304627,10.6892457121658,10.8390949511214,10.4756605969078,10.6592758643747,1305939.56541875,0.0,1.0
2022-11-02,10.35,10.76,10.3,10.62,868775,10.3395974879361,10.749185407748,10.2896477416175,10.6093261180561,869649.061338351,0.0,1.0
2022-11-03,10.54,10.69,10.17,10.24,1029584,10.5294065239465,10.6792557629021,10.1597784011894,10.2297080460353,1030619.84883196,0.0,1.0
2022-11-04,10.75,11.04,10.55,10.99,885294,10.7391954584843,11.0289039871318,10.5393964732102,10.9789542408133,886184.680853475,0.0,1.0
2022-11-07,10.35,10.49,10.09,10.41,1433098,10.3395974879361,10.479456777628,10.0798588070797,10.3995371835183,1434539.81814148,0.0,1.0
2022-11-08,10.38,10.58,10.2,10.28,1309938,10.3695673357272,10.5693663210013,10.1897482489805,10.2696678430901,1311255.90873522,0.0,1.0
2022-11-09,10.28,10.68,10.22,10.32,1285137,10.2696678430901,10.6692658136384,10.2097281475079,10.309627640145,1286429.95682563,0.0,1.0
2022-11-10,9.89,10.1797,9.61,10.04,3061343,9.88005982180559,10.1694686519752,9.60034124242181,10.0299090607612,3064422.97071709,0.0,1.0
2022-11-11,10.38,10.525,10.03,10.045,1669502,10.3695673357272,10.5144216000509,10.0199191114975,10.034904035393,1671181.66061696,0.0,1.0
2022-11-14,9.83,10.14,9.49,10.02,3582541,9.82012012622335,10.1298085533982,9.48046185125733,10.0099291622338,3586145.34011241,0.0,1.0
2022-11-15,10.36,10.56,9.99,10.3,2372629,10.3495874371998,10.5493864224739,9.97995931444265,10.2896477416175,2375016.06601727,0.0,1.0
2022-11-16,10.61,10.745,10.2691,10.34,2552785,10.5993361687924,10.7342004838525,10.2587787983927,10.3296075386724,2555353.31823388,0.0,1.0
2022-11-17,10.26,10.28,9.7215,10.2,2904708,10.2496879445627,10.2696678430901,9.71172917671213,10.1897482489805,2907630.38262152,0.0,1.0
2022-11-18,10.53,10.925,10.45,10.62,1415777,10.5194165746828,10.9140195705992,10.4394969805731,10.6093261180561,1417201.39174634,0.0,1.0
2022-11-21,10.77,10.9,10.535,10.62,1104588,10.7591753570117,10.8890446974399,10.5244115493146,10.6093261180561,1105699.30921771,0.0,1.0
2022-11-22,10.61,10.6967,10.46,10.6,839054,10.5993361687924,10.6859490289088,10.4494869298368,10.5893462195287,839898.15949146,0.0,1.0
2022-11-23,10.58,10.63,10.4501,10.54,677784,10.5693663210013,10.6193160673199,10.4395968800658,10.5294065239465,678465.908192749,0.0,1.0
2022-11-25,10.74,10.9,10.63,10.75,503445,10.7292055092206,10.8890446974399,10.6193160673199,10.7391954584843,503951.508371544,0.0,1.0
2022-11-28,10.42,10.7,10.37,10.7,802411,10.409527132782,10.6892457121658,10.3595773864635,10.6892457121658,803218.293525447,0.0,1.0
2022-11-29,10.25,10.57,10.18,10.5,1341115,10.239697995299,10.5593763717376,10.1697683504531,10.4894467268917,1342464.27544161,0.0,1.0
2022-11-30,10.62,10.62,10.06,10.24,3131636,10.6093261180561,10.6093261180561,10.0498889592886,10.2297080460353,3134786.69143726,0.0,1.0
2022-12-01,10.73,10.855,10.575,10.73,1340207,10.7192155599569,10.8440899257533,10.5643713463695,10.7192155599569,1341555.3619166,0.0,1.0
2022-12-02,10.72,10.85,10.595,10.64,762846,10.7092256106932,10.8390949511214,10.5843512448969,10.6293060165836,763613.487779595,0.0,1.0
2022-12-05,10.25,10.51,10.25,10.5,905536,10.239697995299,10.4994366761554,10.239697995299,10.4894467268917,906447.046022374,0.0,1.0
2022-12-06,10.41,10.535,10.17,10.42,1985425,10.3995371835183,10.5244115493146,10.1597784011894,10.409527132782,1987422.50595114,0.0,1.0
2022-12-07,10.38,10.49,9.975,10.31,1460536,10.3695673357272,10.479456777628,9.96497439054709,10.2996376908813,1462005.42309674,0.0,1.0
2022-12-08,10.18,10.49,10.14,10.4,712585,10.1697683504531,10.479456777628,10.1298085533982,10.3895472342546,713301.92095052,0.0,1.0
2022-12-09,10.03,10.26,10.0,10.15,927197,10.0199191114975,10.2496879445627,9.98994926370636,10.139798502662,928129.838825627,0.0,1.0
2022-12-12,10.14,10.16,9.7,9.86,1361397,10.1298085533982,10.1497884519257,9.69025078579516,9.85008997401447,1362766.68085391,0.0,1.0
2022-12-13,10.12,10.61,10.01,10.26,2081079,10.1098286548708,10.5993361687924,9.99993921297006,10.2496879445627,2083172.74198839,0.0,1.0
2022-12-14,10.53,10.595,9.91,10.03,2076996,10.5194165746828,10.5843512448969,9.900039720333,10.0199191114975,2079085.63414407,0.0,1.0
2022-12-15,10.19,10.4793,10.16,10.34,1463402,10.1797582997168,10.4687675319158,10.1497884519257,10.3296075386724,1464874.30653583,0.0,1.0
2022-12-16,10.29,10.32,10.1,10.21,1657283,10.2796577923538,10.309627640145,10.0898487563434,10.1997381982442,1658950.36726657,0.0,1.0
2022-12-19,10.26,10.445,10.08,10.16,1470899,10.2496879445627,10.4345020059413,10.069868857816,10.1497884519257,1472378.84915372,0.0,1.0
2022-12-20,10.79,10.915,10.53,10.56,1463887,10.7791552555392,10.9040296213355,10.5194165746828,10.5493864224739,1465359.79448696,0.0,1.0
2022-12-21,10.85,10.9099,10.715,10.79,1217521,10.8390949511214,10.898934747211,10.7042306360614,10.7791552555392,1218745.92939453,0.0,1.0
2022-12-22,10.87,11.055,10.64,10.92,1016106,10.8590748496488,11.0438889110274,10.6293060165836,10.9090245959673,1017128.28882077,0.0,1.0
2022-12-23,11.0,11.01,10.85,10.95,655086,10.988944190077,10.9989341393407,10.8390949511214,10.9389944437585,655745.072079532,0.0,1.0
2022-12-27,10.55,10.695,10.47,10.61,1447355,10.5393964732102,10.6842507375339,10.4594768791006,10.5993361687924,1448811.16189275,0.0,1.0
2022-12-28,10.78,10.95,10.7,10.73,1032300,10.7691653062755,10.9389944437585,10.6892457121658,10.7192155599569,1033338.58135832,0.0,1.0
2022-12-29,10.93,10.98,10.7998,10.96,1205411,10.919014545231,10.9689642915496,10.7889454058176,10.9489843930222,1206623.74570738,0.0,1.0
2022-12-30,10.93,10.98,10.79,10.79,965025,10.919014545231,10.9689642915496,10.7791552555392,10.7791552555392,965995.897002155,0.0,1.0
2023-01-03,10.66,10.91,10.66,10.74,1127873,10.649285915111,10.8990346467036,10.649285915111,10.7292055092206,1129007.7359027,0.0,1.0
2023-01-04,11.02,11.025,10.46,10.48,1055240,11.0089240886044,11.0139190632363,10.4494869298368,10.4694668283643,1056301.66094407,0.0,1.0
2023-01-05,11.06,11.18,10.925,11.14,1496854,11.0488838856592,11.1687632768237,10.9140195705992,11.1288034797689,1498359.96208519,0.0,1.0
2023-01-06,11.12,11.33,11.105,11.24,1143033,11.1088235812415,11.3186125157793,11.0938386573459,11.2287029724059,1144182.98814855,0.0,1.0
2023-01-09,11.25,11.42,11.23,11.33,1165107,11.2386929216697,11.4085220591527,11.2187130231422,11.3186125157793,1166279.19646484,0.0,1.0
2023-01-10,11.56,11.67,11.165,11.25,1177783,11.5483813488445,11.6582707907453,11.1537783529281,11.2386929216697,1178967.94959601,0.0,1.0
2023-01-11,12.04,12.11,11.64,11.7,2010114,12.0278989135025,12.0978285583484,11.6283009429542,11.6882406385364,2012136.34517922,0.0,1.0
2023-01-12,12.37,12.58,12.14,12.46,2169787,12.3575672392048,12.5673561737426,12.1277984061395,12.4474767825781,2171969.98976047,0.0,1.0
2023-01-13,12.34,12.48,12.22,12.22,1203915,12.3275973914136,12.4674566811055,12.2077180002492,12.2077180002492,1205126.24060449,0.0,1.0
2023-01-17,12.84,13.04,12.6,12.7,2804066,12.827094854599,13.0268938398731,12.58733607227,12.6872355649071,2806887.12823318,0.0,1.0
2023-01-18,12.61,13.265,12.595,13.14,2415846,12.5973260215337,13.2516676983065,12.5823410976382,13.1267933325102,2418276.54598488,0.0,1.0
2023-01-19,12.64,12.75,12.39,12.64,1220885,12.6272958693248,12.7371853112256,12.3775471377322,12.6272958693248,1222113.31386386,0.0,1.0
2023-01-20,12.51,12.725,12.49,12.61,836784,12.4974265288967,12.7122104380663,12.4774466303692,12.5973260215337,837625.875678915,0.0,1.0
2023-01-23,12.59,12.705,12.38,12.47,930509,12.5773461230063,12.6922305395389,12.3675571884685,12.4574667318418,931445.170978549,0.0,1.0
2023-01-24,13.06,13.08,12.75,12.99,1560417,13.0468737384005,13.0668536369279,12.7371853112256,12.9769440935546,1561986.91185452,0.0,1.0
2023-01-25,13.2,13.335,12.99,13.11,1932684,13.1867330280924,13.3215973431524,12.9769440935546,13.096823484719,1934628.44403171,0.0,1.0
2023-01-26,13.09,13.41,13.06,13.18,1642544,13.0768435861916,13.3965219626302,13.0468737384005,13.166753129565,1644196.53858242,0.0,1.0
2023-01-27,12.81,13.02,12.75,12.85,1146325,12.7971250068078,13.0069139413457,12.7371853112256,12.8370848038627,1147478.30017978,0.0,1.0
2023-01-30,12.65,13.0,12.63,12.98,944934,12.6372858185885,12.9869340428183,12.6173059200611,12.9669541442909,945884.683752062,0.0,1.0
2023-01-31,12.89,13.18,12.78,13.18,1838017,12.8770446009175,13.166753129565,12.7671551590167,13.166753129565,1839866.20100018,0.0,1.0
2023-02-01,12.91,13.04,12.7,13.0,1274366,12.8970244994449,13.0268938398731,12.6872355649071,12.9869340428183,1275648.12028605,0.0,1.0
2023-02-02,13.04,13.34,12.945,13.12,1233876,13.0268938398731,13.3265923177843,12.9319893218679,13.1068134339827,1235117.38391174,0.0,1.0
2023-02-03,12.81,13.095,12.78,12.81,1024137,12.7971250068078,13.0818385608235,12.7671551590167,12.7971250068078,1025167.36868796,0.0,1.0
2023-02-06,12.7,12.79,12.63,12.68,1736719,12.6872355649071,12.7771451082804,12.6173059200611,12.6672556663797,1738466.28662022,0.0,1.0
2023-02-07,13.02,13.165,12.72,12.91,1555785,13.0069139413457,13.1517682056694,12.7072154634345,12.8970244994449,1557350.25166963,0.0,1.0
2023-02-08,12.75,13.02,12.59,13.0,1113442,12.7371853112256,13.0069139413457,12.5773461230063,12.9869340428183,1114562.21709269,0.0,1.0
2023-02-09,12.35,12.79,12.3025,12.71,1118377,12.3375873406773,12.7771451082804,12.2901350816747,12.6972255141708,1119502.18212127,0.0,1.0
2023-02-10,12.32,12.43,12.11,12.41,993599,12.3076174928862,12.417506934787,12.0978285583484,12.3975270362596,994598.644869763,0.0,1.0
2023-02-13,12.36,12.445,12.28,12.34,725777,12.3475772899411,12.4324918586826,12.2676576958314,12.3275973914136,726507.193221448,0.0,1.0
2023-02-14,12.48,12.64,12.27,12.39,1425460,12.4674566811055,12.6272958693248,12.2576677465677,12.3775471377322,1426894.13366565,0.0,1.0
2023-02-15,12.56,12.58,12.32,12.42,806068,12.5473762752152,12.5673561737426,12.3076174928862,12.4075169855233,806878.972777626,0.0,1.0
2023-02-16,12.43,12.53,12.26,12.36,662587,12.417506934787,12.5174064274241,12.247677797304,12.3475772899411,663253.618721758,0.0,1.0
2023-02-17,12.78,12.83,12.33,12.58,1539268,12.7671551590167,12.8171049053353,12.3176074421499,12.5673561737426,1540816.63416669,0.0,1.0
2023-02-21,12.4,12.82,12.21,12.68,1597348,12.3875370869959,12.8071149560715,12.1977280509855,12.6672556663797,1598955.06757295,0.0,1.0
2023-02-22,12.46,12.63,12.4,12.46,927726,12.4474767825781,12.6173059200611,12.3875370869959,12.4474767825781,928659.3710445,0.0,1.0
2023-02-23,12.52,12.81,12.405,12.73,926466,12.5074164781604,12.7971250068078,12.3925320616277,12.7172054126982,927398.103377624,0.0,1.0
2023-02-24,12.35,12.39,12.2,12.28,670588,12.3375873406773,12.3775471377322,12.1877381017218,12.2676576958314,671262.668406395,0.0,1.0
2023-02-27,12.34,12.5,12.29,12.35,702409,12.3275973914136,12.4874365796329,12.2776476450951,12.3375873406773,703115.68303141,0.0,1.0
2023-02-28,12.7,12.83,12.38,12.54,2305533,12.6872355649071,12.8171049053353,12.3675571884685,12.5273963766878,2307852.56175027,0.0,1.0
2023-03-01,12.93,12.99,12.76,12.96,1055237,12.9170043979723,12.9769440935546,12.7471752604893,12.9469742457634,1056298.65792582,0.0,1.0
2023-03-02,13.32,13.33,12.86,12.99,1736305,13.3066124192569,13.3166023685206,12.8470747531264,12.9769440935546,1738051.8701011,0.0,1.0
2023-03-03,13.75,13.87,13.49,13.72,1917441,13.7361802375962,13.8560596287607,13.4764415567399,13.7062103898051,1919370.10828083,0.0,1.0
2023-03-06,13.87,14.05,13.78,13.84,1277653,13.8560596287607,14.0358787155074,13.7661500853874,13.8260897809696,1278938.42728685,0.0,1.0
2023-03-07,13.99,14.065,13.805,13.87,1080288,13.9759390199252,14.050863639403,13.7911249585466,13.8560596287607,1081374.86135661,0.0,1.0
2023-03-08,14.08,14.2099,13.95,14.11,1028816,14.0658485632985,14.1956180042341,13.9359792228704,14.0958184110897,1029851.07615882,0.0,1.0
2023-03-09,13.83,14.195,13.8,14.16,1365178,13.8160998317059,14.1807329798312,13.7861299839148,14.1457681574082,1366551.4848606,0.0,1.0
2023-03-10,14.42,15.03,14.401,14.66,5730348,14.4055068382646,15.0148937433507,14.3865259346635,14.6452656205935,5736113.21612857,0.0,1.0
2023-03-13,14.17,14.42,14.06,14.35,2018387,14.1557581066719,14.4055068382646,14.0458686647711,14.3355771934186,2020417.66851893,0.0,1.0
2023-03-14,14.87,15.055,14.66,14.75,2769667,14.8550545551313,15.0398686165099,14.6452656205935,14.7351751639669,2772453.51992152,0.0,1.0
2023-03-15,14.69,14.87,14.42,14.83,3351975,14.6752354683846,14.8550545551313,14.4055068382646,14.8150947580765,3355347.37116012,0.0,1.0
2023-03-16,15.24,15.31,14.57,14.65,2355664,15.2246826778885,15.2946123227344,14.5553560772202,14.6352756713298,2358033.99778832,0.0,1.0
2023-03-17,15.19,15.395,14.855,15.2,2454310,15.17473293157,15.3795268914759,14.8400696312358,15.1847228808337,2456779.24403134,0.0,1.0
2023-03-20,15.11,15.39,15.0401,15.36,1390241,15.0948133374603,15.3745319168441,15.024983592107,15.344562069053,1391639.70036441,0.0,1.0
2023-03-21,15.42,15.58,15.19,15.2,1500237,15.4045017646352,15.5643409528545,15.17473293157,15.1847228808337,1501746.36567013,0.0,1.0
2023-03-22,15.3,15.645,15.26,15.4,1579474,15.2846223734707,15.6292756230686,15.2446625764159,15.3845218661078,1581063.08481291,0.0,1.0
2023-03-23,15.44,15.59,15.19,15.53,4367761,15.4244816631626,15.5743309021182,15.17473293157,15.514391206536,4372155.33803375,0.0,1.0
2023-03-24,15.48,15.61,15.11,15.45,1550185,15.4644414602174,15.5943108006456,15.0948133374603,15.4344716124263,1551744.61759466,0.0,1.0
2023-03-27,15.66,15.67,15.4,15.48,880077,15.6442605469642,15.6542504962279,15.3845218661078,15.4644414602174,880962.432108971,0.0,1.0
2023-03-28,15.87,15.9,15.649,15.66,1317103,15.854049481502,15.8840193292931,15.6332716027741,15.6442605469642,1318428.11733294,0.0,1.0
2023-03-29,16.28,16.34,15.92,16.01,1531063,16.2636374013139,16.3235770968962,15.9039992278205,15.9939087711939,1532603.37924075,0.0,1.0
2023-03-30,16.32,16.54,16.18,16.5,1627923,16.3035971983688,16.5233760821703,16.1637379086769,16.4834162851155,1629560.82861628,0.0,1.0
2023-03-31,16.37,16.61,16.31,16.5,1912296,16.3535469446873,16.5933057270163,16.2936072491051,16.4834162851155,1914219.93197443,0.0,1.0
2023-04-03,16.26,16.32,16.13,16.21,907766,16.2436575027865,16.3035971983688,16.1137881623584,16.193707756468,908679.28959152,0.0,1.0
2023-04-04,16.35,16.481,16.24,16.46,1132423,16.3335670461599,16.4644353815144,16.2236776042591,16.4434564880607,1133562.31358863,0.0,1.0
2023-04-05,15.55,16.29,15.345,16.25,2323762,15.5343711050634,16.2736273505777,15.3295771451574,16.2336675535228,2326099.90167043,0.0,1.0
2023-04-06,15.54,15.57,15.18,15.34,1339273,15.5243811557997,15.5543510035908,15.1647429823062,15.3245821705256,1340620.42223337,0.0,1.0
2023-04-10,15.64,15.78,15.4,15.41,791991,15.6242806484367,15.7641399381286,15.3845218661078,15.3945118153715,792787.810121637,0.0,1.0
2023-04-11,16.33,16.3751,15.8704,16.0,2389379,16.3135871476325,16.3586418188118,15.8544490794725,15.9839188219302,2391782.91793798,0.0,1.0
2023-04-12,16.39,16.61,16.15,16.61,2490399,16.3735268432147,16.5933057270163,16.1337680608858,16.5933057270163,2492904.55262637,0.0,1.0
2023-04-13,16.39,16.7,16.36,16.51,1636893,16.3735268432147,16.6832152703896,16.3435569954236,16.4934062343792,1638539.85319711,0.0,1.0
2023-04-14,16.66,16.75,16.295,16.43,1609267,16.6432554733348,16.7331650167081,16.2786223252095,16.4134866402695,1610886.05909791,0.0,1.0
2023-04-17,16.49,16.55,16.26,16.55,826568,16.4734263358518,16.533366031434,16.2436575027865,16.533366031434,827399.597516409,0.0,1.0
2023-04-18,16.46,16.62,16.39,16.42,821282,16.4434564880607,16.60329567628,16.3735268432147,16.4034966910058,822108.279352057,0.0,1.0
2023-04-19,16.3,16.6,16.275,16.54,1480808,16.2836172998414,16.5833157777526,16.2586424266821,16.5233760821703,1482297.81844818,0.0,1.0
2023-04-20,15.97,16.2,15.86,16.18,1068844,15.9539489741391,16.1837178072043,15.8440595322383,16.1637379086769,1069919.34772194,0.0,1.0
2023-04-21,15.79,15.93,15.62,15.86,1281614,15.7741298873923,15.9139891770842,15.6043007499093,15.8440595322383,1282903.41238882,0.0,1.0
2023-04-24,15.91,16.135,15.86,15.91,1018936,15.8940092785568,16.1187831369902,15.8440595322383,15.8940092785568,1019961.13604081,0.0,1.0
2023-04-25,15.56,15.7,15.44,15.62,909978,15.5443610543271,15.684220344019,15.4244816631626,15.6043007499093,910893.515051136,0.0,1.0
2023-04-26,15.47,15.6483,15.3,15.59,1862988,15.4544515109537,15.6325723063256,15.2846223734707,15.5743309021182,1864862.3239442,0.0,1.0
2023-04-27,15.32,15.52,14.905,15.52,1802880,15.3046022719981,15.5044012572723,14.8900193775543,15.5044012572723,1804693.85019791,0.0,1.0
2023-04-28,15.45,15.58,15.19,15.25,1954939,15.4344716124263,15.5643409528545,15.17473293157,15.2346726271522,1956905.83444936,0.0,1.0
2023-05-01,15.33,15.6,15.235,15.28,922028,15.3145922212618,15.5843208513819,15.2196877032566,15.2646424749433,922955.638373205,0.0,1.0
2023-05-02,15.16,15.29,15.0,15.2,1358631,15.1447630837788,15.274632424207,14.9849238955595,15.1847228808337,1359997.8980233,0.0,1.0
2023-05-03,14.86,15.22,14.86,15.22,1367799,14.8450646058676,15.2047027793611,14.8450646058676,15.2047027793611,1369175.12180892,0.0,1.0
2023-05-04,13.52,14.53,13.21,14.52,4223275,13.506411404531,14.5153962801653,13.1967229773561,14.5054063309016,4227523.97286263,0.0,1.0
2023-05-05,13.28,13.4299,12.91,13.31,3331950,13.266652622202,13.416401961665,12.8970244994449,13.2966224699932,3335302.22431163,0.0,1.0
2023-05-08,12.99,13.28,12.93,13.18,2274475,12.9769440935546,13.266652622202,12.9170043979723,13.166753129565,2276763.31476797,0.0,1.0
2023-05-09,13.13,13.185,12.83,12.87,2022118,13.1168033832464,13.1717481041968,12.8171049053353,12.8570647023901,2024152.4222214,0.0,1.0
2023-05-10,13.55,13.65,13.235,13.48,2353878,13.5363812523221,13.6362807449592,13.2216978505154,13.4664516074762,2356246.20092084,0.0,1.0
2023-05-11,13.72,13.745,13.46,13.5,1351453,13.7062103898051,13.7311852629644,13.4464717089488,13.4864315060036,1352812.67634647,0.0,1.0
2023-05-12,14.3,14.835,13.975,14.42,4357392,14.2856274471001,14.8200897327084,13.9609540960296,14.4055068382646,4361775.90594025,0.0,1.0
2023-05-15,14.42,14.435,13.93,14.22,1684914,14.4055068382646,14.4204917621601,13.915999324343,14.2057078529904,1686609.16639619,0.0,1.0
2023-05-16,14.36,14.6749,14.285,14.55,1166831,14.3455671426823,14.6601506449964,14.2706425232045,14.5353761786927,1168004.93095507,0.0,1.0
2023-05-17,14.6,14.725,14.54,14.57,1425340,14.5853259250113,14.7102002908076,14.525386229429,14.5553560772202,1426774.01293546,0.0,1.0
2023-05-18,14.52,14.77,14.37,14.74,1761814,14.5054063309016,14.7551550624943,14.355557091946,14.7251852147032,1763586.53431875,0.0,1.0
2023-05-19,14.38,14.59,14.37,14.48,718572,14.3655470412097,14.5753359757476,14.355557091946,14.4654465338468,719294.944380334,0.0,1.0
2023-05-22,14.47,14.58,14.37,14.51,891374,14.4554565845831,14.5653460264839,14.355557091946,14.4954163816379,892270.79784917,0.0,1.0
2023-05-23,14.2,14.55,14.19,14.42,904713,14.185727954463,14.5353761786927,14.1757380051993,14.4055068382646,905623.218014568,0.0,1.0
2023-05-24,13.98,14.3,13.89,14.3,1322201,13.9659490706615,14.2856274471001,13.8760395272881,14.2856274471001,1323531.24635335,0.0,1.0
2023-05-25,14.31,14.43,14.16,14.25,1136324,14.2956173963638,14.4154967875283,14.1457681574082,14.2356777007816,1137467.23832551,0.0,1.0
2023-05-26,14.79,14.81,14.46,14.52,1478419,14.7751349610217,14.7951148595491,14.4454666353194,14.5054063309016,1479906.41491155,0.0,1.0
2023-05-30,14.85,15.035,14.73,14.9,1545571,14.8350746566039,15.0198887179825,14.7151952654395,14.8850244029225,1547125.9755193,0.0,1.0
2023-05-31,14.88,15.19,14.49,15.14,1480793,14.8650445043951,15.17473293157,14.4754364831105,15.1247831852514,1482282.80335691,0.0,1.0
2023-06-01,15.5,15.58,15.01,15.04,1358978,15.4844213587449,15.5643409528545,14.9949138448232,15.0248836926144,1360345.24713472,0.0,1.0
2023-06-02,15.65,16.04,15.615,15.96,1461048,15.6342705977004,16.023878618985,15.5993057752775,15.9439590248753,1462517.93821217,0.0,1.0
2023-06-05,15.63,15.97,15.54,15.75,1443582,15.614290699173,15.9539489741391,15.5243811557997,15.7341700903375,1445034.36593473,0.0,1.0
2023-06-06,15.89,16.07,15.66,15.67,1339231,15.8740293800294,16.0538484667761,15.6442605469642,15.6542504962279,1340578.37997781,0.0,1.0
2023-06-07,15.56,16.0448,15.53,16.04,975951,15.5443610543271,16.0286737946316,15.514391206536,16.023878618985,976932.889484879,0.0,1.0
2023-06-08,15.77,15.85,15.45,15.56,978098,15.7541499888649,15.8340695829746,15.4344716124263,15.5443610543271,979082.049548987,0.0,1.0
2023-06-09,15.93,16.16,15.79,15.79,941729,15.9139891770842,16.1437580101495,15.7741298873923,15.7741298873923,942676.459250216,0.0,1.0
2023-06-12,16.1,16.145,15.76,16.03,1393716,16.0838183145672,16.1287730862539,15.7441600396012,16.0138886697213,1395118.19650916,0.0,1.0
2023-06-13,16.43,16.645,16.335,16.5,1589294,16.4134866402695,16.6282705494392,16.3185821222643,16.4834162851155,1590892.96456583,0.0,1.0
2023-06-14,16.81,16.87,16.5015,16.62,1480694,16.7931047122904,16.8530444078726,16.484914777505,16.60329567628,1482183.70375452,0.0,1.0
2023-06-15,17.08,17.14,16.805,16.97,2197897,17.0628333424105,17.1227730379927,16.7881097376585,16.9529439005097,2200108.27080473,0.0,1.0
2023-06-16,16.62,16.865,16.505,16.77,1366235,16.60329567628,16.8480494332408,16.4884112597473,16.7531449152356,1367609.54829225,0.0,1.0
2023-06-20,16.03,16.8,15.985,16.72,2431299,16.0138886697213,16.7831147630267,15.9689338980346,16.703195168917,2433745.09301358,0.0,1.0
2023-06-21,14.97,15.67,14.88,15.65,3360808,14.9549540477684,15.6542504962279,14.8650445043951,15.6342705977004,3364189.25790732,0.0,1.0
2023-06-22,14.54,14.67,14.27,14.6,2050951,14.525386229429,14.6552555698572,14.255657599309,14.5853259250113,2053014.43066497,0.0,1.0
2023-06-23,14.43,14.57,14.215,14.34,1245694,14.4154967875283,14.5553560772202,14.2007128783586,14.3255872441549,1246947.27382212,0.0,1.0
2023-06-26,14.29,14.525,14.1,14.46,1882519,14.2756374978364,14.5104013055335,14.085828461826,14.4454666353194,1884412.97378678,0.0,1.0
2023-06-27,14.55,14.57,14.145,14.33,1972781,14.5353761786927,14.5553560772202,14.1307832335126,14.3155972948912,1974765.7850147,0.0,1.0
2023-06-28,15.02,15.035,14.62,14.64,1464547,15.0049037940869,15.0198887179825,14.6053058235387,14.6252857220661,1466020.45850295,0.0,1.0
2023-06-29,15.22,15.27,15.005,15.04,1282523,15.2047027793611,15.2546525256796,14.9899188701914,15.0248836926144,1283813.32691991,0.0,1.0
2023-06-30,15.46,15.555,15.39,15.43,1010575,15.44446156169,15.5393660796952,15.3745319168441,15.4144917138989,1011591.72416564,0.0,1.0
2023-07-03,15.31,15.61,15.275,15.56,667557,15.2946123227344,15.5943108006456,15.2596475003115,15.5443610543271,668228.618963308,0.0,1.0
2023-07-05,15.47,15.57,14.9001,15.06,985088,15.4544515109537,15.5543510035908,14.8851243024151,15.0448635911418,986079.082081871,0.0,1.0
2023-07-06,15.09,15.345,14.94,15.25,1064365,15.0748334389329,15.3295771451574,14.9249841999773,15.2346726271522,1065435.84146804,0.0,1.0
2023-07-07,15.0,15.29,14.995,15.16,709561,14.9849238955595,15.274632424207,14.9799289209277,15.1447630837788,710274.878550032,0.0,1.0
2023-07-10,14.8,15.03,14.8,14.96,1291455,14.7851249102854,15.0148937433507,14.7851249102854,14.9449640985047,1292754.31326951,0.0,1.0
2023-07-11,14.82,14.85,14.53,14.56,773722,14.8051048088128,14.8350746566039,14.5153962801653,14.5453661279565,774500.429958083,0.0,1.0
2023-07-12,14.7,15.06,14.69,14.99,1510506,14.6852254176483,15.0448635911418,14.6752354683846,14.9749339462958,1512025.69715514,0.0,1.0
2023-07-13,15.0,15.185,14.77,14.81,1072068,14.9849238955595,15.1697379569381,14.7551550624943,14.7951148595491,1073146.5913394,0.0,1.0
2023-07-14,14.55,14.92,14.545,14.9,843065,14.5353761786927,14.9050043014499,14.5303812040609,14.8850244029225,843913.194897667,0.0,1.0
2023-07-17,14.56,14.64,14.31,14.39,1269314,14.5453661279565,14.6252857220661,14.2956173963638,14.3755369904734,1270591.03754554,0.0,1.0
2023-07-18,14.45,14.7092,14.27,14.32,946552,14.4354766860557,14.694416170971,14.255657599309,14.3056073456275,947504.311597295,0.0,1.0
2023-07-19,14.56,14.65,14.34,14.38,1058903,14.5453661279565,14.6352756713298,14.3255872441549,14.3655470412097,1059968.34623276,0.0,1.0
2023-07-20,14.32,14.7,14.28,14.62,1379604,14.3056073456275,14.6852254176483,14.2656475485727,14.6053058235387,1380991.9986402,0.0,1.0
2023-07-21,14.69,14.77,14.36,14.53,1579067,14.6752354683846,14.7551550624943,14.3455671426823,14.5153962801653,1580655.67533639,0.0,1.0
2023-07-24,15.52,15.55,14.91,15.11,1571190,15.5044012572723,15.5343711050634,14.8950143521862,15.0948133374603,1572770.75040627,0.0,1.0
2023-07-25,15.3,15.6,15.21,15.58,1420635,15.2846223734707,15.5843208513819,15.1947128300974,15.5643409528545,1422064.27930639,0.0,1.0
2023-07-26,15.44,15.63,15.08,15.47,1395275,15.4244816631626,15.614290699173,15.0648434896692,15.4544515109537,1396678.76499539,0.0,1.0
2023-07-27,15.31,15.54,15.145,15.5,1347756,15.2946123227344,15.5243811557997,15.1297781598833,15.4844213587449,1349111.95685089,0.0,1.0
2023-07-28,15.52,15.615,15.3,15.38,855466,15.5044012572723,15.5993057752775,15.2846223734707,15.3645419675804,856326.671355499,0.0,1.0
2023-07-31,15.64,15.74,15.445,15.56,727539,15.6242806484367,15.7241801410738,15.4294766377945,15.5443610543271,728270.965942903,0.0,1.0
2023-08-01,15.66,16.04,15.44,15.68,1190776,15.6442605469642,16.023878618985,15.4244816631626,15.6642404454916,1191974.02165605,0.0,1.0
2023-08-02,15.55,15.585,15.245,15.53,1365897,15.5343711050634,15.5693359274864,15.2296776525203,15.514391206536,1367271.20823559,0.0,1.0
2023-08-03,15.01,15.45,15.0,15.35,1512150,14.9949138448232,15.4344716124263,14.9849238955595,15.3345721197893,1513671.35115858,0.0,1.0
2023-08-04,14.41,15.45,14.37,15.24,2224496,14.3955168890009,15.4344716124263,14.355557091946,15.2246826778885,2226734.03165482,0.0,1.0
2023-08-07,14.62,14.645,14.14,14.15,1664212,14.6053058235387,14.630280696698,14.1257882588808,14.1357782081445,1665886.33842827,0.0,1.0
2023-08-08,14.75,14.775,14.48,14.56,1299424,14.7351751639669,14.7601500371261,14.4654465338468,14.5453661279565,1300731.33075943,0.0,1.0
2023-08-09,14.7,14.77,14.46,14.65,966983,14.6852254176483,14.7551550624943,14.4454666353194,14.6352756713298,967955.866916229,0.0,1.0
2023-08-10,14.76,15.045,14.655,14.98,1067241,14.7451651132306,15.0298786672462,14.6402706459617,14.9649439970321,1068314.73496798,0.0,1.0
2023-08-11,14.96,15.01,14.72,14.94,1820704,14.9449640985047,14.9949138448232,14.7052053161758,14.9249841999773,1822535.78265372,0.0,1.0
2023-08-14,14.68,15.61,14.11,15.48,3349728,14.6652455191209,15.5943108006456,14.0958184110897,15.4644414602174,3353098.11048753,0.0,1.0
2023-08-15,14.58,14.77,14.35,14.59,1362873,14.5653460264839,14.7551550624943,14.3355771934186,14.5753359757476,1364244.16583509,0.0,1.0
2023-08-16,14.64,14.72,14.17,14.36,1647606,14.6252857220661,14.7052053161758,14.1557581066719,14.3455671426823,1649263.63138377,0.0,1.0
2023-08-17,14.79,14.84,14.33,14.7,2197101,14.7751349610217,14.8250847073402,14.3155972948912,14.6852254176483,2199311.46996122,0.0,1.0
2023-08-18,15.05,15.125,14.75,14.76,1305191,15.0348736418781,15.1097982613559,14.7351751639669,14.7451651132306,1306504.13285058,0.0,1.0
2023-08-21,15.05,15.07,14.715,14.89,964795,15.0348736418781,15.0548535404055,14.7002103415439,14.8750344536588,965765.665602641,0.0,1.0
2023-08-22,15.46,15.54,15.13,15.37,1326662,15.44446156169,15.5243811557997,15.1147932359877,15.3545520183167,1327996.73449773,0.0,1.0
2023-08-23,15.93,16.14,15.658,15.66,2612889,15.9139891770842,16.1237781116221,15.6422625571114,15.6442605469642,2615517.78795581,0.0,1.0
2023-08-24,15.26,15.92,15.25,15.86,1966085,15.2446625764159,15.9039992278205,15.2346726271522,15.8440595322383,1968063.04827074,0.0,1.0
2023-08-25,15.14,15.325,14.96,15.15,1410347,15.1247831852514,15.30959724663,14.9449640985047,15.1347731345151,1411765.92870578,0.0,1.0
2023-08-28,15.49,15.575,15.26,15.29,682062,15.4744314094811,15.5593459782226,15.2446625764159,15.274632424207,682748.212223604,0.0,1.0
2023-08-29,15.65,15.965,15.47,15.58,1128144,15.6342705977004,15.9489539995072,15.4544515109537,15.5643409528545,1129279.00855169,0.0,1.0
2023-08-30,15.78,16.01,15.76,15.83,1974874,15.7641399381286,15.9939087711939,15.7441600396012,15.8140896844472,1976860.89075022,0.0,1.0
2023-08-31,15.64,15.77,15.4712,15.63,773418,15.6242806484367,15.7541499888649,15.4556503048654,15.614290699173,774196.124108299,0.0,1.0
2023-09-01,15.95,16.08,15.76,15.99,901651,15.9339690756116,16.0638384160398,15.7441600396012,15.9739288726665,902558.137382854,0.0,1.0
2023-09-05,15.61,15.81,15.47,15.79,797290,15.5943108006456,15.7941097859197,15.4544515109537,15.7741298873923,798092.14136509,0.0,1.0
2023-09-06,15.54,15.98,15.475,15.8,605058,15.5243811557997,15.9639389234028,15.4594464855856,15.784119836656,605666.739668223,0.0,1.0
2023-09-07,15.0,15.45,14.98,15.41,891845,14.9849238955595,15.4344716124263,14.9649439970321,15.3945118153715,892742.271715122,0.0,1.0
2023-09-08,14.81,15.175,14.715,15.16,1066513,14.7951148595491,15.1597480076744,14.7002103415439,15.1447630837788,1067586.00253823,0.0,1.0
2023-09-11,14.81,14.99,14.57,14.99,1202527,14.7951148595491,14.9749339462958,14.5553560772202,14.9749339462958,1203736.84415876,0.0,1.0
2023-09-12,14.58,14.95,14.58,14.68,827915,14.5653460264839,14.934974149241,14.5653460264839,14.6652455191209,828747.952712659,0.0,1.0
2023-09-13,14.86,15.035,14.6,14.6,845496,14.8450646058676,15.0198887179825,14.5853259250113,14.5853259250113,846346.640689861,0.0,1.0
2023-09-14,14.58,14.99,14.505,14.96,1323220,14.5653460264839,14.9749339462958,14.4904214070061,14.9449640985047,1324551.27155378,0.0,1.0
2023-09-15,14.66,14.88,14.55,14.64,1354265,14.6452656205935,14.8650445043951,14.5353761786927,14.6252857220661,1355627.50545698,0.0,1.0
2023-09-18,14.69,14.83,14.565,14.76,675071,14.6752354683846,14.8150947580765,14.5503611025883,14.7451651132306,675750.178684636,0.0,1.0
2023-09-19,14.4,14.72,14.355,14.72,725304,14.3855269397372,14.7052053161758,14.3405721680505,14.7052053161758,726033.717343329,0.0,1.0
2023-09-20,14.71,14.98,14.695,14.72,891878,14.6952153669121,14.9649439970321,14.6802304430165,14.7052053161758,892775.304915916,0.0,1.0
2023-09-21,14.2,14.335,14.09,14.3,1462719,14.185727954463,14.3205922695231,14.0758385125623,14.2856274471001,1464190.6193799,0.0,1.0
2023-09-22,14.19,14.335,14.16,14.23,558472,14.1757380051993,14.3205922695231,14.1457681574082,14.2156978022541,559033.870200861,0.0,1.0
2023-09-25,13.81,14.1,13.75,14.06,1062242,13.7961199331785,14.085828461826,13.7361802375962,14.0458686647711,1063310.70554997,0.0,1.0
2023-09-26,13.68,14.03,13.66,13.8,1005893,13.6662505927503,14.01589881698,13.6462706942229,13.7861299839148,1006905.01367652,0.0,1.0
2023-09-27,13.45,13.7,13.07,13.67,1608757,13.436481759685,13.6862304912777,13.0568636876642,13.6562606434866,1610375.54599466,0.0,1.0
2023-09-28,13.58,13.68,13.235,13.28,737610,13.5663511001132,13.6662505927503,13.2216978505154,13.266652622202,738352.098223112,0.0,1.0
2023-09-29,13.72,13.97,13.72,13.85,631656,13.7062103898051,13.9559591213978,13.7062103898051,13.8360797302333,632291.499512232,0.0,1.0
2023-10-02,13.5,13.7,13.4526,13.7,653305,13.4864315060036,13.6862304912777,13.4390791464936,13.6862304912777,653962.28024247,0.0,1.0
2023-10-03,13.12,13.51,13.09,13.33,1060262,13.1068134339827,13.4964214552673,13.0768435861916,13.3166023685206,1061328.71350203,0.0,1.0
2023-10-04,13.03,13.18,12.9233,13.09,793503,13.0169038906094,13.166753129565,12.9103111319656,13.0768435861916,794301.331321879,0.0,1.0
2023-10-05,12.88,13.19,12.71,13.17,873927,12.8670546516538,13.1767430788287,12.6972255141708,13.1567631803013,874806.244687338,0.0,1.0
2023-10-06,12.98,13.125,12.48,12.68,832556,12.9669541442909,13.1118084086146,12.4674566811055,12.6672556663797,833393.621952302,0.0,1.0
2023-10-09,13.12,13.13,12.76,12.86,1054155,13.1068134339827,13.1168033832464,12.7471752604893,12.8470747531264,1055215.56934204,0.0,1.0
2023-10-10,13.72,13.805,13.3,13.34,864934,13.7062103898051,13.7911249585466,13.2866325207295,13.3265923177843,865804.196966565,0.0,1.0
2023-10-11,13.84,13.935,13.69,13.8,670942,13.8260897809696,13.9209942989748,13.676240542014,13.7861299839148,671617.024560418,0.0,1.0
2023-10-12,13.65,13.82,13.435,13.82,1595351,13.6362807449592,13.8061098824422,13.4214968357895,13.8061098824422,1596956.05842157,0.0,1.0
2023-10-13,13.41,13.81,13.315,13.79,794932,13.3965219626302,13.7961199331785,13.301617444625,13.7761400346511,795731.769017088,0.0,1.0
2023-10-16,13.93,14.0067,13.75,13.92,1277467,13.915999324343,13.9926222351956,13.7361802375962,13.9060093750792,1278752.24015507,0.0,1.0
2023-10-17,14.06,14.26,13.95,13.96,848957,14.0458686647711,14.2456676500453,13.9359792228704,13.9459691721341,849811.122749418,0.0,1.0
2023-10-18,14.06,14.28,13.74,13.91,1007442,14.0458686647711,14.2656475485727,13.7261902883325,13.8960194258155,1008455.57210191,0.0,1.0
2023-10-19,14.1,14.3301,13.92,14.1,1504397,14.085828461826,14.3156971943838,13.9060093750792,14.085828461826,1505910.55098297,0.0,1.0
2023-10-20,14.04,14.15,13.805,14.08,1682728,14.0258887662437,14.1357782081445,13.7911249585466,14.0658485632985,1684420.96709478,0.0,1.0
2023-10-23,14.21,14.41,13.77,13.95,791647,14.1957179037267,14.3955168890009,13.7561601361237,13.9359792228704,792443.464028459,0.0,1.0
2023-10-24,14.19,14.42,14.145,14.3,805200,14.1757380051993,14.4055068382646,14.1307832335126,14.2856274471001,806010.099496006,0.0,1.0
2023-10-25,14.04,14.38,14.025,14.28,817650,14.0258887662437,14.3655470412097,14.0109038423482,14.2656475485727,818472.625251999,0.0,1.0
2023-10-26,14.35,14.41,14.09,14.14,550315,14.3355771934186,14.3955168890009,14.0758385125623,14.1257882588808,550868.663566995,0.0,1.0
2023-10-27,13.88,14.76,13.85,14.76,967691,13.8660495780244,14.7451651132306,13.8360797302333,14.7451651132306,968664.579224279,0.0,1.0
2023-10-30,13.76,14.02,13.565,13.97,770618,13.7461701868599,14.0059088677163,13.5513661762177,13.9559591213978,771393.307070808,0.0,1.0
2023-10-31,13.94,13.99,13.621,13.64,498407,13.9259892736067,13.9759390199252,13.6073098920944,13.6262907956955,498908.439716225,0.0,1.0
2023-11-01,14.32,14.4,14.06,14.16,473374,14.3056073456275,14.3855269397372,14.0458686647711,14.1457681574082,473850.25439496,0.0,1.0
2023-11-02,14.59,14.67,14.4265,14.45,514677,14.5753359757476,14.6552555698572,14.412000305286,14.4354766860557,515194.808716225,0.0,1.0
2023-11-03,15.15,15.2499,14.94,14.97,1391139,15.1347731345151,15.2345727276596,14.9249841999773,14.9549540477684,1392538.60382858,0.0,1.0
2023-11-06,15.16,15.395,14.84,15.14,1408507,15.1447630837788,15.3795268914759,14.8250847073402,15.1247831852514,1409924.07750971,0.0,1.0
2023-11-07,15.01,15.22,14.83,15.18,1469767,14.9949138448232,15.2047027793611,14.8150947580765,15.1647429823062,1471245.71026571,0.0,1.0
2023-11-08,15.47,15.5675,15.23,15.28,1364249,15.4544515109537,15.5518535162749,15.2146927286248,15.2646424749433,1365621.55020781,0.0,1.0
2023-11-09,15.17,15.75,15.16,15.71,881460,15.1547530330425,15.7341700903375,15.1447630837788,15.6942102932827,882346.82352428,0.0,1.0
2023-11-10,15.61,15.67,15.35,15.6,1860695,15.5943108006456,15.6542504962279,15.3345721197893,15.5843208513819,1862567.0169917,0.0,1.0
2023-11-13,15.45,15.605,15.4,15.5,808108,15.4344716124263,15.5893158260138,15.3845218661078,15.4844213587449,808921.025190659,0.0,1.0
2023-11-14,16.06,16.07,15.79,15.87,1632874,16.0438585175124,16.0538484667761,15.7741298873923,15.854049481502,1634516.80974223,0.0,1.0
2023-11-15,16.11,16.27,15.925,16.1,719674,16.0938082638309,16.2536474520502,15.9089942024524,16.0838183145672,720398.053085804,0.0,1.0
2023-11-16,16.15,16.435,16.065,16.27,1351823,16.1337680608858,16.4184816149014,16.0488534921443,16.2536474520502,1353183.04859785,0.0,1.0
2023-11-17,16.19,16.27,16.015,16.1,937628,16.1737278579406,16.2536474520502,15.9989037458257,16.0838183145672,938571.333296373,0.0,1.0
2023-11-20,16.46,16.49,16.25,16.29,588293,16.4434564880607,16.4734263358518,16.2336675535228,16.2736273505777,588884.872656237,0.0,1.0
2023-11-21,16.1,16.515,16.09,16.37,592651,16.0838183145672,16.498401209011,16.0738283653035,16.3535469446873,593247.25717388,0.0,1.0
2023-11-22,16.32,16.48,16.27,16.4,591349,16.3035971983688,16.4634363865881,16.2536474520502,16.3835167924784,591943.947251443,0.0,1.0
2023-11-24,16.28,16.32,16.15,16.2,215587,16.2636374013139,16.3035971983688,16.1337680608858,16.1837178072043,215803.898807806,0.0,1.0
2023-11-27,16.48,16.49,16.25,16.425,495170,16.4634363865881,16.4734263358518,16.2336675535228,16.4084916656377,495668.183019667,0.0,1.0
2023-11-28,16.3,16.54,16.26,16.48,452622,16.2836172998414,16.5233760821703,16.2436575027865,16.4634363865881,453077.376122802,0.0,1.0
2023-11-29,16.46,16.685,16.25,16.25,595613,16.4434564880607,16.6682303464941,16.2336675535228,16.2336675535228,596212.23719711,0.0,1.0
2023-11-30,17.49,17.55,16.72,16.8,2408311,17.4724212622224,17.5323609578047,16.703195168917,16.7831147630267,2410733.96513577,0.0,1.0
2023-12-01,18.69,18.69,17.75,18.0,3093851,18.6712151738672,18.6712151738672,17.7321599430788,17.9819086746714,3096963.67652237,0.0,1.0
2023-12-04,18.54,18.95,18.49,18.7,2107593,18.5213659349116,18.9309538547235,18.4714161885931,18.6812051231309,2109713.41732126,0.0,1.0
2023-12-05,18.79,18.92,18.58,18.68,985932,18.7711146665042,18.9009840069324,18.5613257319664,18.6612252246035,986923.931217458,0.0,1.0
2023-12-06,18.87,19.09,18.7525,18.92,2288100,18.8510342606139,19.0708131444154,18.7336523567653,18.9009840069324,2290402.02267363,0.0,1.0
2023-12-07,18.92,19.1671,18.67,19.1,1637144,18.9009840069324,19.1478356532386,18.6512352753398,19.0808030936791,1638791.1057244,0.0,1.0
2023-12-08,18.66,18.9691,18.56,18.82,982825,18.6412453260761,18.9500346578172,18.541345833439,18.8010845142954,983813.805311922,0.0,1.0
2023-12-11,19.23,19.25,18.9386,18.94,1618245,19.2106724341073,19.2306523326347,18.9195653125629,18.9209639054598,1619873.09172741,0.0,1.0
2023-12-12,19.24,19.305,19.05,19.14,752874,19.220662383371,19.2855970535851,19.0308533473606,19.120762890734,753631.455101783,0.0,1.0
2023-12-13,19.74,19.95,19.315,19.41,1389307,19.7201598465563,19.9299487810942,19.2955870028488,19.390491520854,1390704.7606812,0.0,1.0
2023-12-14,19.41,20.125,19.37,19.91,1437069,19.390491520854,20.104772893209,19.3505317237992,19.8899889840394,1438514.81330431,0.0,1.0
2023-12-15,19.22,19.4,19.12,19.33,1249262,19.2006824848436,19.3805015715903,19.1007829922066,19.3105719267444,1250518.86353276,0.0,1.0
2023-12-18,19.0,19.09,18.8401,18.99,1224023,18.9809036010421,19.0708131444154,18.8211643123154,18.9709136517784,1225254.47095802,0.0,1.0
2023-12-19,18.69,19.02,18.64,18.78,2645449,18.6712151738672,19.0008834995695,18.6212654275486,18.7611247172405,2648110.5460775,0.0,1.0
2023-12-20,18.2,18.68,18.19,18.61,1359631,18.1817076599456,18.6612252246035,18.1717177106819,18.5912955797575,1360998.90410811,0.0,1.0
2023-12-21,18.47,18.6,18.315,18.55,1242319,18.4514362900656,18.5813056304938,18.2965920764782,18.5313558841753,1243568.87828587,0.0,1.0
2023-12-22,18.63,18.735,18.575,18.64,751544,18.6112754782849,18.7161699455539,18.5563307573346,18.6212654275486,752300.117008975,0.0,1.0
2023-12-26,18.67,18.81,18.54,18.54,695500,18.6512352753398,18.7910945650317,18.5213659349116,18.5213659349116,696199.731991394,0.0,1.0
2023-12-27,18.69,18.92,18.62,18.79,615899,18.6712151738672,18.9009840069324,18.6012855290212,18.7711146665042,616518.646633742,0.0,1.0
2023-12-28,18.57,18.675,18.44,18.63,637327,18.5513357827027,18.6562302499716,18.4214664422745,18.6112754782849,637968.205019238,0.0,1.0
2023-12-29,18.45,18.5713,18.43,18.46,325918,18.4314563915382,18.552634476107,18.4114764930108,18.4414463408019,326245.901151937,0.0,1.0
2024-01-02,17.83,18.255,17.76,18.08,795794,17.8120795371884,18.236652380896,17.7421498923425,18.0618282687811,796594.636262202,0.0,1.0
2024-01-03,17.51,17.695,17.35,17.61,1270160,17.4924011607498,17.6772152221284,17.3325619725305,17.5923006533869,1271437.8886933,0.0,1.0
2024-01-04,17.25,17.5,16.88,16.96,1268002,17.2326624798935,17.4824112114861,16.8630343571363,16.942953951246,1269277.71756226,0.0,1.0
2024-01-05,17.5,17.52,17.3,17.31,885281,17.4824112114861,17.5023911100135,17.282612226212,17.2926021754757,886171.667774371,0.0,1.0
2024-01-08,17.78,17.835,17.5,17.51,947915,17.7621297908699,17.8170745118203,17.4824112114861,17.4924011607498,948868.682890904,0.0,1.0
2024-01-09,17.56,17.76,17.52,17.71,517005,17.5423509070684,17.7421498923425,17.5023911100135,17.692200146024,517525.150881683,0.0,1.0
2024-01-10,18.29,18.29,17.75,17.77,1119816,18.2716172033189,18.2716172033189,17.7321599430788,17.7521398416062,1120942.62987732,0.0,1.0
2024-01-11,17.95,18.0799,17.795,18.01,747972,17.9319589283529,18.0617283692885,17.7771147147655,17.9918986239351,748724.523274001,0.0,1.0
2024-01-12,17.89,18.04,17.665,17.89,900926,17.8720192327707,18.0218684717263,17.6472453743373,17.8720192327707,901832.407971357,0.0,1.0
2024-01-16,17.35,17.36,17.155,17.33,1260274,17.3325619725305,17.3425519217942,17.1377579618883,17.3125820740031,1261541.94253879,0.0,1.0
2024-01-17,17.25,17.475,17.205,17.35,663383,17.2326624798935,17.4574363383269,17.1877077082068,17.3325619725305,664050.419565272,0.0,1.0
2024-01-18,17.1,17.17,16.9625,17.06,930635,17.0828132409379,17.1527428857838,16.9454514385619,17.042853443883,931571.297745235,0.0,1.0
2024-01-19,17.32,17.425,16.89,17.02,830791,17.3025921247394,17.4074865920083,16.8730243064,17.0028936468282,831626.8462126,0.0,1.0
2024-01-22,17.47,17.485,17.19,17.3,891209,17.452441363695,17.4674262875906,17.1727227843112,17.282612226212,892105.631845175,0.0,1.0
2024-01-23,18.13,18.14,17.565,17.61,1066033,18.1117780150996,18.1217679643633,17.5473458817002,17.5923006533869,1067105.51961752,0.0,1.0
2024-01-24,18.36,18.655,18.295,18.51,1064377,18.3415468481649,18.6362503514442,18.2766121779508,18.4913960871205,1065447.85354106,0.0,1.0
2024-01-25,18.42,18.6,18.17,18.41,688130,18.4014865437471,18.5813056304938,18.1517378121545,18.3914965944834,688822.317146282,0.0,1.0
2024-01-26,18.18,18.46,18.0891,18.45,502254,18.1617277614182,18.4414463408019,18.0709191226111,18.4314563915382,502759.310124522,0.0,1.0
2024-01-29,18.07,18.07,17.6499,17.88,914546,18.0518383195174,18.0518383195174,17.6321605509491,17.862029283507,915466.110846588,0.0,1.0
2024-01-30,18.51,18.525,17.905,18.1,1274730,18.4913960871205,18.506381011016,17.8870041566662,18.0818081673085,1276012.48650092,0.0,1.0
2024-01-31,18.41,18.845,18.365,18.5,1577646,18.3914965944834,18.8260593874546,18.3465418227967,18.4814061378568,1579233.24568986,0.0,1.0
2024-02-01,18.35,18.36,17.83,18.17,1200708,18.3315568989012,18.3415468481649,17.8120795371884,18.1517378121545,1201916.01409047,0.0,1.0
2024-02-02,17.99,18.1,17.77,17.89,1278337,17.9719187254077,18.0818081673085,17.7521398416062,17.8720192327707,1279623.11544887,0.0,1.0
2024-02-05,18.16,18.2,17.67,18.15,1042105,18.1417478628907,18.1817076599456,17.6522403489691,18.131757913627,1043153.44601998,0.0,1.0
2024-02-06,17.68,18.07,17.39,18.05,2240797,17.6622302982328,18.0518383195174,17.3725217695854,18.03185842099,2243051.43184346,0.0,1.0
2024-02-07,17.39,17.92,17.39,17.75,1062160,17.3725217695854,17.9019890805618,17.3725217695854,17.7321599430788,1063228.62305101,0.0,1.0
2024-02-08,17.59,17.595,17.19,17.36,1132447,17.5723207548595,17.5773157294913,17.1727227843112,17.3425519217942,1133586.33773466,0.0,1.0
2024-02-09,18.11,18.28,17.855,18.11,1332183,18.0917981165722,18.2616272540552,17.8370544103477,18.0917981165722,1333523.28909201,0.0,1.0
2024-02-12,18.12,18.35,17.965,18.1,535212,18.1017880658359,18.3315568989012,17.9469438522485,18.0818081673085,535750.468667978,0.0,1.0
2024-02-13,17.63,17.835,17.46,17.77,600379,17.6122805519143,17.8170745118203,17.4424514144313,17.7521398416062,600983.032197357,0.0,1.0
2024-02-14,18.23,18.23,17.75,17.84,744824,18.2116775077367,18.2116775077367,17.7321599430788,17.8220694864521,745573.356118991,0.0,1.0
2024-02-15,18.27,18.335,18.015,18.27,798425,18.2516373047915,18.3165719750056,17.996893598567,18.2516373047915,799228.283271359,0.0,1.0
2024-02-16,18.12,18.3,18.0,18.1,606322,18.1017880658359,18.2816071525826,17.9819086746714,18.0818081673085,606932.011359435,0.0,1.0
2024-02-20,18.46,18.6892,18.32,18.43,1297814,18.4414463408019,18.6704159779261,18.30158705111,18.4114764930108,1299119.71096288,0.0,1.0
2024-02-21,18.14,18.33,18.02,18.29,536236,18.1217679643633,18.3115770003737,18.0018885731989,18.2716172033189,536775.498898833,0.0,1.0
2024-02-22,18.3,18.64,18.2825,18.39,580644,18.2816071525826,18.6212654275486,18.2641247413711,18.371516695956,581228.177113461,0.0,1.0
2024-02-23,18.19,18.5,18.15,18.22,515845,18.1717177106819,18.4814061378568,18.131757913627,18.201687558473,516363.983823293,0.0,1.0
2024-02-26,18.31,18.56,18.155,18.26,842172,18.2915971018463,18.541345833439,18.1367528882589,18.2416473555278,843019.296463923,0.0,1.0
2024-02-27,18.95,19.37,18.4,18.53,2877815,18.9309538547235,19.3505317237992,18.3815066452197,18.5113759856479,2880710.32598249,0.0,1.0
2024-02-28,19.25,19.45,18.825,18.84,1880469,19.2306523326347,19.4304513179089,18.8060794889272,18.8210644128228,1882360.91131291,0.0,1.0
2024-02-29,19.49,19.52,19.08,19.15,1088755,19.4704111149637,19.5003809627548,19.0608231951517,19.1307528399977,1089850.37987677,0.0,1.0
2024-03-01,20.85,20.87,20.04,20.62,3270469,20.8290442148278,20.8490241133552,20.0198583244675,20.5992753817625,3273759.36921087,0.0,1.0
2024-03-04,21.73,21.86,20.87,20.9,3585609,21.7081597500339,21.8380290904621,20.8490241133552,20.8789939611463,3589216.42678064,0.0,1.0
2024-03-05,21.61,21.94,21.59,21.92,1349166,21.5882803588694,21.9179486845717,21.568300460342,21.8979687860443,1350523.37543049,0.0,1.0
2024-03-06,21.62,21.64,21.05,21.35,1973199,21.5982703081331,21.6182502066606,21.0288432001019,21.3285416780131,1975184.20555815,0.0,1.0
2024-03-07,21.37,21.6,21.165,21.48,1397481,21.3485215765405,21.5782904096057,21.1437276166345,21.4584110184413,1398886.9844185,0.0,1.0
2024-03-08,21.44,21.8499,21.28,21.32,1020750,21.4184512213864,21.8279392417058,21.2586120331671,21.298571830222,1021776.96107867,0.0,1.0
2024-03-11,21.24,21.38,20.94,21.36,1019651,21.2186522361123,21.3585115258042,20.9189537582011,21.3385316272768,1020676.85539146,0.0,1.0
2024-03-12,21.24,21.32,20.74,21.09,1164294,21.2186522361123,21.298571830222,20.719154772927,21.0688029971567,1165465.37851789,0.0,1.0
2024-03-13,21.44,21.74,21.2,21.2,1734491,21.4184512213864,21.7181496992976,21.1786924390575,21.1786924390575,1736236.04506325,0.0,1.0
2024-03-14,23.48,23.59,22.04,22.195,5678568,23.4564008711825,23.5662903130833,22.0178481772088,22.1726923907963,5684281.12105667,0.0,1.0
2024-03-15,23.33,23.895,23.23,23.4,2979025,23.3065516322269,23.8709837656263,23.2066521395899,23.3764812770729,2982022.15182699,0.0,1.0
2024-03-18,23.48,23.56,22.085,23.15,5050215,23.4564008711825,23.5363204652922,22.0628029488955,23.1267325454802,5055295.9446426,0.0,1.0
2024-03-19,25.07,25.22,23.95,24.12,4158257,25.0448028041118,25.1946520430674,23.9259284865767,24.0957576240597,4162440.55923989,0.0,1.0
2024-03-20,25.48,25.655,24.8,24.8,3540777,25.4543907239238,25.6292148360387,24.7750741739918,24.7750741739918,3544339.32198605,0.0,1.0
2024-03-21,24.73,24.945,24.64,24.81,2950541,24.7051445291458,24.9199284383155,24.6152349857725,24.7850641232555,2953509.49450701,0.0,1.0
2024-03-22,26.73,26.92,25.79,25.8,3870321,26.7031343818871,26.8929434178975,25.7640791510987,25.7740691003624,3874214.87120153,0.0,1.0
2024-03-25,27.04,27.17,26.25,26.32,3986402,27.012822809062,27.1426921494902,26.2236168172292,26.2935464620751,3990412.65853337,0.0,1.0
2024-03-26,26.76,26.99,26.395,26.63,1867016,26.7331042296782,26.9628730627435,26.3684710815529,26.60323488925,1868894.37645384,0.0,1.0
2024-03-27,26.65,26.8,26.42,26.67,1645393,26.6232147877774,26.773064026733,26.3934459547122,26.6431946863049,1647048.40491807,0.0,1.0
2024-03-28,26.64,27.245,26.49,26.7,2099064,26.6132248385137,27.217616768968,26.4633755995581,26.673164534096,2101175.83642385,0.0,1.0
2024-04-01,25.64,26.57,25.57,26.51,1824135,25.6142299121431,26.5432951936678,25.5443002672972,26.4833554980856,1825970.23453073,0.0,1.0
2024-04-02,25.87,26.15,25.42,25.96,1659322,25.8439987452083,26.1237173245921,25.3944510283416,25.9339082885817,1660991.41867351,0.0,1.0
2024-04-03,26.19,26.38,25.47,25.6,1366607,26.1636771216469,26.3534861576574,25.4444007746601,25.5742701150883,1367981.92255581,0.0,1.0
2024-04-04,25.65,26.93,25.65,26.39,2021050,25.6242198614068,26.9029333671612,25.6242198614068,26.3634761069211,2023083.3477228,0.0,1.0
2024-04-05,25.59,25.86,25.39,25.85,925087,25.5642801658246,25.8340087959446,25.3644811805504,25.8240188466809,926017.715986661,0.0,1.0
2024-04-08,25.83,25.97,25.32,25.33,853270,25.8040389481535,25.9438982378454,25.2945515357045,25.3045414849682,854128.46199324,0.0,1.0
2024-04-09,25.98,26.0799,25.49,26.01,1324656,25.9538881871091,26.0536877802535,25.4643806731875,25.9838580349002,1325988.71629158,0.0,1.0
2024-04-10,25.89,26.07,25.62,25.62,1087818,25.8639786437358,26.0437977304825,25.5942500136157,25.5942500136157,1088912.43717529,0.0,1.0
2024-04-11,25.59,25.78,25.16,25.76,899438,25.5642801658246,25.754089201835,25.1347123474852,25.7341093033076,900342.910917147,0.0,1.0
2024-04-12,24.85,25.4,24.69,25.25,1122189,24.8250239203103,25.3744711298141,24.665184732091,25.2246218908585,1123318.01731659,0.0,1.0
2024-04-15,24.15,25.12,24.105,24.64,1607238,24.1257274718508,25.0947525504304,24.0807727001642,24.6152349857725,1608855.01775182,0.0,1.0
2024-04-16,24.29,24.31,23.42,23.81,2443696,24.2655867615427,24.2855666600701,23.3964611756003,23.7860691968848,2446154.56544708,0.0,1.0
2024-04-17,24.4,24.78,24.1,24.6,1181244,24.3754762034435,24.7550942754644,24.0757777255323,24.5752751887176,1182432.43165556,0.0,1.0
2024-04-18,24.22,24.51,24.09,24.28,1375913,24.1956571166968,24.4853656453443,24.0657877762686,24.255596812279,1377297.28518113,0.0,1.0
2024-04-19,23.79,24.555,23.565,24.24,1642151,23.7660892983574,24.530320417031,23.541315439924,24.2156370152242,1643803.14319109,0.0,1.0
2024-04-22,24.2,24.5,23.91,23.93,2013228,24.1756772181694,24.4753756960806,23.8859686895219,23.9059485880493,2015253.47812735,0.0,1.0
2024-04-23,24.28,24.65,24.0741,24.14,1590996,24.255596812279,24.6252249350362,24.0499037569393,24.1157375225871,1592596.67692219,0.0,1.0
2024-04-24,24.46,24.47,24.065,24.22,2253746,24.4354158990257,24.4454058482895,24.0408129031093,24.1956571166968,2256013.45963578,0.0,1.0
2024-04-25,25.0,25.11,24.02,24.04,1770084,24.9748731592659,25.0847626011667,23.9958581314227,24.0158380299501,1771864.8546402,0.0,1.0
2024-04-26,25.99,26.16,25.48,25.48,2022815,25.9638781363728,26.1337072738558,25.4543907239238,25.4543907239238,2024850.12346251,0.0,1.0
2024-04-29,26.09,26.27,25.83,26.05,2798072,26.0637776290099,26.2435967157566,25.8040389481535,26.0238178319551,2800887.09776078,0.0,1.0
2024-04-30,25.55,25.92,25.52,25.9,768727,25.5243203687697,25.8939484915269,25.4943505209786,25.8739685929995,769500.404564414,0.0,1.0
2024-05-01,25.95,26.37,25.05,25.68,2285950,25.923918339318,26.3434962083937,25.0248229055844,25.6541897091979,2288249.85959127,0.0,1.0
2024-05-02,25.77,26.5599,25.655,26.46,1392466,25.7440992525713,26.5332053449114,25.6292148360387,26.433405751767,1393866.93890313,0.0,1.0
2024-05-03,26.96,27.04,26.05,26.13,1972426,26.9329032149523,27.012822809062,26.0238178319551,26.1037374260647,1974410.42785458,0.0,1.0
2024-05-06,27.08,27.47,26.8,26.91,2237825,27.0527826061168,27.4423906274014,26.773064026733,26.8829534686338,2240076.44175937,0.0,1.0
2024-05-07,26.57,26.9998,25.87,26.69,2041401,26.5432951936678,26.9726632130219,25.8439987452083,26.6631745848323,2043454.82255495,0.0,1.0
2024-05-08,26.37,26.77,26.16,26.23,1319661,26.3434962083937,26.7430941789419,26.1337072738558,26.2036369187018,1320988.69089791,0.0,1.0
2024-05-09,26.4,26.46,25.73,25.95,1474663,26.3734660561848,26.433405751767,25.7041394555165,25.923918339318,1476146.63605697,0.0,1.0
2024-05-10,25.92,26.98,25.815,26.79,1322906,25.8939484915269,26.9528831134797,25.789054024258,26.7630740774693,1324236.95564315,0.0,1.0
2024-05-13,26.44,26.65,26.28,26.47,1176311,26.4134258532396,26.6232147877774,26.2535866650203,26.4433957010307,1177494.46863915,0.0,1.0
2024-05-14,28.85,28.855,26.665,26.78,5496116,28.8210036257928,28.8259986004247,26.638199711673,26.7530841282056,5501645.55886934,0.0,1.0
2024-05-15,30.35,30.405,28.77,28.94,3676306,30.3194960153488,30.3744407362992,28.7410840316832,28.9109131691662,3680004.67565544,0.0,1.0
2024-05-16,29.99,30.87,29.945,30.76,2502124,29.9598578418554,30.8389733770615,29.9149030701687,30.7290839351608,2504641.34897086,0.0,1.0
2024-05-17,30.93,31.12,30.2,30.3,1945678,30.8989130726438,31.0887221086542,30.1696467763932,30.2695462690303,1947635.51709785,0.0,1.0
2024-05-20,30.51,30.83,29.99,30.45,1808314,30.4793352035681,30.7990135800067,29.9598578418554,30.4193955079859,1810133.31726281,0.0,1.0
2024-05-21,30.84,30.99,30.45,30.59,990959,30.8090035292704,30.958852768226,30.4193955079859,30.5592547976777,991955.988805839,0.0,1.0
2024-05-22,29.99,30.35,29.74,29.99,1242829,29.9598578418554,30.3194960153488,29.7101091102627,29.9598578418554,1244079.39138912,0.0,1.0
2024-05-23,29.36,29.93,29.2,29.87,1225935,29.3304910382419,29.8999181462731,29.1706518500226,29.8399784506909,1227168.39459219,0.0,1.0
2024-05-24,29.12,29.5617,29.0,29.29,1096245,29.0907322559129,29.5319883148908,28.9708528647484,29.2605613933959,1097347.91545206,0.0,1.0
2024-05-28,28.75,29.87,28.73,29.8,880831,28.7211041331558,29.8399784506909,28.7011242346284,29.7700488058449,881717.190696926,0.0,1.0
2024-05-29,28.12,28.82,28.02,28.59,1131541,28.0917373295423,28.7910337780017,27.9918378369052,28.5612649449365,1132679.42622182,0.0,1.0
2024-05-30,28.1,28.41,27.92,28.4,756830,28.0717574310149,28.3814458581898,27.8919383442681,28.371455908926,757591.435173324,0.0,1.0
2024-05-31,27.79,28.08,27.08,28.08,1299620,27.76206900384,28.0517775324874,27.0527826061168,28.0517775324874,1300927.52795206,0.0,1.0
2024-06-03,28.05,28.4,27.92,28.19,1104299,28.0218076846963,28.371455908926,27.8919383442681,28.1616669743882,1105410.01845919,0.0,1.0
2024-06-04,28.61,29.19,27.918,27.95,2764193,28.5812448434639,29.1606619007589,27.8899403544154,27.9219081920593,2766974.01261321,0.0,1.0
2024-06-05,27.75,28.82,27.5207,28.66,1413288,27.7221092067851,28.7910337780017,27.4930396701684,28.6311945897824,1414709.88760123,0.0,1.0
2024-06-06,28.13,28.45,27.56,28.11,1252756,28.101727278806,28.4214056552446,27.5323001707747,28.0817473802786,1254016.37879312,0.0,1.0
2024-06-07,28.85,29.44,27.606,27.67,3366718,28.8210036257928,29.4104106323515,27.5782539373878,27.6421896126755,3370105.2038686,0.0,1.0
2024-06-10,29.15,29.39,28.4,28.5,2194061,29.120702103704,29.360460886033,28.371455908926,28.4713554015631,2196268.41146337,0.0,1.0
2024-06-11,28.89,29.95,28.84,29.19,2453116,28.8609634228477,29.9198980448005,28.8110136765291,29.1606619007589,2455584.04276607,0.0,1.0
2024-06-12,29.59,29.6,28.7235,28.86,1697950,29.5602598713071,29.5702498205708,28.694630767607,28.8309935750565,1699658.28171789,0.0,1.0
2024-06-13,29.42,29.8591,28.91,29.76,1051310,29.3904307338241,29.8290894059934,28.8809433213751,29.7300890087901,1052367.70703073,0.0,1.0
2024-06-14,27.73,29.14,27.69,28.95,3255800,27.7021293082577,29.1107121544403,27.6621695112029,28.9209031184299,3259075.61095268,0.0,1.0
2024-06-17,27.75,28.02,27.06,27.53,1589460,27.7221092067851,27.9918378369052,27.0328027075894,27.5023303229836,1591059.13157591,0.0,1.0
2024-06-18,27.13,27.55,26.84,27.37,1890744,27.1027323524353,27.522310221511,26.8130238237879,27.3424911347643,1892646.24883442,0.0,1.0
2024-06-20,26.66,27.77,26.55,27.39,1954445,26.6332047370411,27.7420891053125,26.5233152951404,27.3624710332917,1956411.33744346,0.0,1.0
2024-06-21,27.63,27.78,26.8,26.88,2020494,27.6022298156207,27.7520790545763,26.773064026733,26.8529836208427,2022526.78833964,0.0,1.0
2024-06-24,27.81,28.49,27.76,28.36,859186,27.7820489023674,28.4613654522994,27.7320991560488,28.3314961118712,860050.413991026,0.0,1.0
2024-06-25,27.52,28.13,27.52,28.06,910678,27.4923403737199,28.101727278806,27.4923403737199,28.03179763396,911594.21931051,0.0,1.0
2024-06-26,27.4,27.645,27.0901,27.32,1451683,27.3724609825554,27.6172147395162,27.0628724548732,27.2925413884458,1453143.51622784,0.0,1.0
2024-06-27,27.67,27.965,27.47,27.53,825148,27.6421896126755,27.9368931159548,27.4423906274014,27.5023303229836,825978.168875968,0.0,1.0
2024-06-28,25.8,27.365,25.29,27.34,3430671,25.7740691003624,27.3374961601324,25.2645816879134,27.3125212869732,3434122.546011,0.0,1.0
2024-07-01,26.04,26.31,25.74,25.93,1582836,26.0138278826913,26.2835565128114,25.7141294047802,25.9039384407906,1584428.46727007,0.0,1.0
2024-07-02,25.9,25.9,25.24,25.65,1690070,25.8739685929995,25.8739685929995,25.2146319415948,25.6242198614068,1691770.35376951,0.0,1.0
2024-07-03,26.92,27.08,26.4,26.43,725383,26.8929434178975,27.0527826061168,26.3734660561848,26.4034359039759,726112.796824032,0.0,1.0
2024-07-05,26.17,27.195,26.16,27.13,1115697,26.1436972231195,27.1676670226494,26.1337072738558,27.1027323524353,1116819.48581395,0.0,1.0
2024-07-08,26.74,26.796,26.2,26.32,990460,26.7131243311508,26.7690680470275,26.1736670709106,26.2935464620751,991456.486769514,0.0,1.0
2024-07-09,28.72,28.875,27.14,27.17,3766561,28.6911342853647,28.8459784989521,27.1127223016991,27.1426921494902,3770350.47984074,0.0,1.0
2024-07-10,29.4,29.78,29.06,29.18,3042888,29.3704508352967,29.7500689073175,29.0307925603307,29.1506719514951,3045949.40342176,0.0,1.0
2024-07-11,29.7,29.86,29.25,29.43,1527376,29.6701493132079,29.8299885014272,29.2206015963411,29.4004206830878,1528912.66980602,0.0,1.0
2024-07-12,29.41,30.29,29.4,29.57,1378330,29.3804407845604,30.2595563197665,29.3704508352967,29.5402799727797,1379716.71688814,0.0,1.0
2024-07-15,29.91,30.14,29.11,29.42,1086175,29.8799382477457,30.109707080811,29.0807423066492,29.3904307338241,1087267.78417794,0.0,1.0
2024-07-16,30.0,30.54,29.58,30.21,1203248,29.9698477911191,30.5093050513592,29.5502699220434,30.1796367256569,1204458.56954591,0.0,1.0
2024-07-17,29.31,30.31,29.29,29.6,1714707,29.2805412919233,30.279536218294,29.2605613933959,29.5702498205708,1716432.14068119,0.0,1.0
2024-07-18,29.29,29.5,29.07,29.32,1194458,29.2605613933959,29.4703503279338,29.0407825095944,29.290531241187,1195659.72606036,0.0,1.0
2024-07-19,29.75,31.27,29.75,30.04,3989579,29.7200990595264,31.2385713476098,29.7200990595264,30.0098075881739,3993592.85486484,0.0,1.0
2024-07-22,27.72,29.86,27.49,29.81,2669211,27.692139358994,29.8299885014272,27.4623705259288,29.7800387551086,2671896.45266497,0.0,1.0
2024-07-23,29.98,29.99,27.93,27.93,2260090,29.9498678925917,29.9598578418554,27.9019282935319,27.9019282935319,2262363.84223786,0.0,1.0
2024-07-24,28.93,29.665,28.875,29.47,1815890,28.9009232199025,29.6351844907849,28.8459784989521,29.4403804801426,1817716.9393614,0.0,1.0
2024-07-25,28.77,29.11,28.4,28.73,771453,28.7410840316832,29.0807423066492,28.371455908926,28.7011242346284,772229.147151628,0.0,1.0
2024-07-26,29.3,29.46,28.93,29.12,1271406,29.2705513426596,29.4303905308789,28.9009232199025,29.0907322559129,1272685.14227499,0.0,1.0
2024-07-29,29.05,29.3799,28.72,29.31,1213482,29.020802611067,29.3503710372766,28.6911342853647,29.2805412919233,1214702.86581795,0.0,1.0
2024-07-30,30.47,30.8196,29.37,29.39,3047461,30.4393754065133,30.7886240327724,29.3404809875056,29.360460886033,3050527.00424763,0.0,1.0
2024-07-31,31.06,31.4,30.48,30.5,1998700,31.0287824130719,31.368440688038,30.449365355777,30.4693452543044,2000710.86172711,0.0,1.0
2024-08-01,29.4,31.23,29.09,31.09,1623929,29.3704508352967,31.198611550555,29.0607624081218,31.0587522608631,1625562.81031352,0.0,1.0
2024-08-02,27.58,29.45,27.09,29.37,3172817,27.5522800693021,29.4204005816152,27.0627725553805,29.3404809875056,3176009.12301617,0.0,1.0
2024-08-05,27.1,27.55,26.04,26.09,2051366,27.0727625046442,27.522310221511,26.0138278826913,26.0637776290099,2053429.84819017,0.0,1.0
2024-08-06,27.25,27.575,26.87,27.33,1996335,27.2226117435998,27.5472850946703,26.842993671579,27.3025313377095,1998343.48233651,0.0,1.0
2024-08-07,27.08,27.62,26.9,27.47,1696209,27.0527826061168,27.592239866357,26.8729635193701,27.4423906274014,1697915.53012422,0.0,1.0
2024-08-08,29.92,30.29,27.7,28.015,2814358,29.8899281970094,30.2595563197665,27.6721594604666,27.9868428622734,2817189.48285815,0.0,1.0
2024-08-09,31.22,31.3598,29.91,31.04,1957293,31.1886216012912,31.3282810919979,29.8799382477457,31.0088025145445,1959262.20277302,0.0,1.0
2024-08-12,31.52,32.3699,30.96,32.04,2104512,31.4883200792024,32.3373658671248,30.9288829204349,32.0077974409152,2106629.31757394,0.0,1.0
2024-08-13,32.18,33.175,32.1,32.3,1502617,32.1476567306071,33.1416566823458,32.0677371364974,32.2675361217715,1504128.760152,0.0,1.0
2024-08-14,32.15,32.64,32.09,32.43,845246,32.1176868828159,32.6071943967375,32.0577471872337,32.3974054621997,846096.389168655,0.0,1.0
2024-08-15,32.64,32.89,32.16,32.41,1350479,32.6071943967375,32.8569431283302,32.1276768320796,32.3774255636723,1351837.69641985,0.0,1.0
2024-08-16,32.5,32.82,32.205,32.79,1157708,32.4673351070457,32.7870134834843,32.1726316037663,32.7570436356931,1158872.75244327,0.0,1.0
2024-08-19,32.55,32.67,31.98,32.35,1124347,32.5172848533642,32.6371642445287,31.9478577453329,32.3174858680901,1125478.18844763,0.0,1.0
2024-08-20,32.55,32.73,32.12,32.55,927308,32.5172848533642,32.6971039401109,32.0877170350248,32.5172848533642,928240.950501044,0.0,1.0
2024-08-21,32.83,34.0,32.43,32.85,731422,32.797003432748,33.9658274966016,32.3974054621997,32.8169833312754,732157.872570251,0.0,1.0
2024-08-22,32.97,33.12,32.71,32.86,777307,32.9368627224399,33.0867119613954,32.6771240415835,32.8269732805391,778089.036772156,0.0,1.0
2024-08-23,33.68,33.93,33.12,33.32,1272629,33.646149120163,33.8958978517557,33.0867119613954,33.2865109466696,1273909.37271672,0.0,1.0
2024-08-26,33.69,33.92,33.31,33.51,880638,33.6561390694267,33.885907902492,33.2765209974059,33.47631998268,881523.996522557,0.0,1.0
2024-08-27,33.2,33.84,33.08,33.48,579831,33.1666315555051,33.8059883083823,33.0467521643406,33.4463501348889,580414.359166503,0.0,1.0
2024-08-28,33.4,33.95,33.19,33.63,1510618,33.3664305407792,33.9158777502831,33.1566416062414,33.5961993738445,1512137.80983663,0.0,1.0
2024-08-29,32.98,33.28,32.73,32.85,1150552,32.9468526717036,33.2465511496148,32.6971039401109,32.8169833312754,1151709.55290031,0.0,1.0
2024-08-30,33.23,33.59,32.71,32.71,1502554,33.1966014032962,33.5562395767897,32.6771240415835,32.6771240415835,1504065.69676865,0.0,1.0
2024-09-03,32.81,33.075,31.76,32.86,2666466,32.7770235342206,33.0417571897088,31.7280788615314,32.8269732805391,2669148.69096213,0.0,1.0
2024-09-04,34.79,35.32,34.18,34.44,2476412,34.7550334884344,35.2845007994108,34.1456465833483,34.4053852642047,2478903.48051801,0.0,1.0
2024-09-05,35.82,35.83,34.91,34.96,2354775,35.7839982625962,35.7939882118599,34.8749128795989,34.9248626259174,2357144.10337892,0.0,1.0
2024-09-06,33.79,36.02,33.25,35.85,3544638,33.7560385620638,35.9837972478703,33.2165813018236,35.8139681103873,3548204.20647953,0.0,1.0
2024-09-09,34.37,34.4099,33.76,34.24,1460463,34.3354556193587,34.3753155169209,33.7260687142727,34.2055862789306,1461932.34965255,0.0,1.0
2024-09-10,34.17,34.5099,33.55,34.45,864984,34.1356566340846,34.475215009558,33.5162797797348,34.4153752134684,865854.247270806,0.0,1.0
2024-09-11,34.8,34.93,33.82,34.13,1246077,34.7650234376981,34.8948927781263,33.7860084098549,34.0956968370298,1247330.65915261,0.0,1.0
2024-09-12,36.06,36.23,34.39,34.43,1819104,36.0237570449251,36.1935861824081,34.3554355178862,34.395395314941,1820934.17291801,0.0,1.0
2024-09-13,36.95,37.2566,36.47,36.48,1910001,36.912862529395,37.2191543738202,36.4333449647371,36.4433349140008,1911922.62300977,0.0,1.0
2024-09-16,35.43,36.54,35.41,36.31,2925401,35.3943902413116,36.503274609583,35.3744103427842,36.2735057765178,2928344.20153467,0.0,1.0
2024-09-17,35.13,35.62,34.98,35.61,1745106,35.0946917634004,35.584199277322,34.9448425244448,35.5742093280583,1746861.7246536,0.0,1.0
2024-09-18,34.8,35.52,34.66,35.16,1281813,34.7650234376981,35.484299784685,34.6251641480062,35.1246616111915,1283102.61259969,0.0,1.0
2024-09-19,34.8,35.13,34.59,34.89,1444475,34.7650234376981,35.0946917634004,34.5552345031603,34.8549329810715,1445928.26436847,0.0,1.0
2024-09-20,35.1,35.35,34.36,34.89,1806764,35.0647219156093,35.314470647202,34.325465670095,34.8549329810715,1808581.75783135,0.0,1.0
2024-09-23,35.63,35.81,34.63,34.93,922995,35.5941892265857,35.7740083133325,34.5951943002151,34.8948927781263,923923.611257223,0.0,1.0
2024-09-24,36.62,36.8563,36.095,36.23,1228140,36.5831942036927,36.8192567047941,36.0587218673481,36.1935861824081,1229375.61300922,0.0,1.0
2024-09-25,36.53,36.93,36.375,36.8,1640977,36.4932846603193,36.8928826308676,36.3384404467319,36.7630132904394,1642627.96204751,0.0,1.0
2024-09-26,36.93,37.3,36.54,37.0,949449,36.8928826308676,37.2625107536247,36.503274609583,36.9628122757135,950404.226225015,0.0,1.0
2024-09-27,35.72,36.87,35.69,36.49,1579175,35.6840987699591,36.8329429352853,35.654128922168,36.4533248632645,1580763.78399355,0.0,1.0
2024-09-30,35.37,35.64,34.73,35.4,831074,35.3344505457294,35.6041791758495,34.6950937928522,35.3644203935205,831910.130934603,0.0,1.0
2024-10-01,34.85,35.43,34.72,35.06,1271257,34.8149731840167,35.3943902413116,34.6851038435885,35.0247621185545,1272535.99236834,0.0,1.0
2024-10-02,34.21,34.95,34.2,34.95,1481994,34.1756164311394,34.9148726766537,34.1656264818757,34.9148726766537,1483485.01166478,0.0,1.0
2024-10-03,33.3,33.99,33.09,33.66,1603476,33.2665310481422,33.9558375473379,33.0567421136043,33.6261692216356,1605089.23286072,0.0,1.0
2024-10-04,33.93,34.185,33.36,33.82,1118979,33.8958978517557,34.1506415579802,33.3264707437244,33.7860084098549,1120104.78778433,0.0,1.0
2024-10-07,33.79,34.25,33.53,33.73,1135347,33.7560385620638,34.2155762281943,33.4962998812074,33.6960988664815,1136489.25538064,0.0,1.0
2024-10-08,33.59,34.055,33.39,33.47,1450863,33.5562395767897,34.020772217552,33.3564405915155,33.4363601856252,1452322.69123829,0.0,1.0
2024-10-09,33.18,33.46,32.89,33.1,1150135,33.1466516569777,33.4263702363615,32.8569431283302,33.066732062868,1151292.13336294,0.0,1.0
2024-10-10,33.59,33.72,32.82,32.82,1097205,33.5562395767897,33.6861089172178,32.7870134834843,32.7870134834843,1098308.88129348,0.0,1.0
2024-10-11,32.5,33.42,32.46,33.18,1372519,32.4673351070457,33.3864104393066,32.4273753099908,33.1466516569777,1373899.87052925,0.0,1.0
2024-10-14,33.15,33.416023,32.322,32.34,1104944,33.1166818091866,33.3824374364845,32.2895140101517,32.3074959188264,1106055.6673839,0.0,1.0
2024-10-15,32.47,33.55,32.26,33.53,1394334,32.4373652592545,33.5162797797348,32.2275763247167,33.4962998812074,1395736.81826958,0.0,1.0
2024-10-16,34.52,34.55,32.885,32.94,1772076,34.4853048583143,34.5152747061055,32.8519481536984,32.9068928746487,1773858.85876116,0.0,1.0
2024-10-17,34.3,34.37,33.99,34.16,980241,34.2655259745128,34.3354556193587,33.9558375473379,34.1256666848209,981227.205588752,0.0,1.0
2024-10-18,33.86,34.48,33.75,34.395,901982,33.8259682069097,34.4453450612595,33.716078765009,34.360430492518,902889.470396927,0.0,1.0
2024-10-21,35.32,35.34,33.99,34.01,1859235,35.2845007994108,35.3044806979383,33.9558375473379,33.9758174458653,1861105.54810787,0.0,1.0
2024-10-22,35.03,35.19,34.1503,35.0,1223832,34.9947922707634,35.1546314589827,34.1159764340351,34.9648224229722,1225063.27879582,0.0,1.0
2024-10-23,34.79,35.16,34.58,34.58,766794,34.7550334884344,35.1246616111915,34.5452445538966,34.5452445538966,767565.459802459,0.0,1.0
2024-10-24,34.92,35.21,34.37,34.37,968063,34.8849028288626,35.1746113575101,34.3354556193587,34.3354556193587,969036.95348783,0.0,1.0
2024-10-25,34.86,35.59,34.77,34.98,1015174,34.8249631332804,35.5542294295309,34.735053589907,34.9448425244448,1016195.35114972,0.0,1.0
2024-10-28,34.39,35.36,34.37,35.17,1386005,34.3554355178862,35.3244605964657,34.3354556193587,35.1346515604553,1387399.43858912,0.0,1.0
2024-10-29,34.71,35.19,34.485,34.82,1076967,34.6751138943248,35.1546314589827,34.4503400358914,34.7850033362255,1078050.52014892,0.0,1.0
2024-10-30,34.19,35.02,34.03,34.5,1253234,34.155636532612,34.9848023214997,33.9957973443927,34.4653249597869,1254494.85970166,0.0,1.0
2024-10-31,33.52,34.67,33.47,34.3,710734,33.4863099319437,34.6351540972699,33.4363601856252,34.2655259745128,711449.058687523,0.0,1.0
2024-11-01,33.21,33.51,33.06,33.47,1195811,33.1766215047688,33.47631998268,33.0267722658132,33.4363601856252,1197014.08729312,0.0,1.0
2024-11-04,33.86,34.36,33.84,34.02,1017866,33.8259682069097,34.325465670095,33.8059883083823,33.985807395129,1018890.05953006,0.0,1.0
2024-11-05,34.22,34.28,33.415,33.415,919872,34.1856063804032,34.2455460759854,33.3814154646748,33.3814154646748,920797.469254332,0.0,1.0
2024-11-06,35.56,35.68,34.2,34.45,1088605,35.5242595817398,35.6441389729043,34.1656264818757,34.4153752134684,1089700.22896404,0.0,1.0
2024-11-07,35.18,35.62,35.01,35.31,979849,35.144641509719,35.584199277322,34.974812372236,35.2745108501471,980834.811203502,0.0,1.0
2024-11-08,37.43,38.47,35.68,35.74,3918205,37.3923800940529,38.4313348174784,35.6441389729043,35.7040786684865,3922147.04656699,0.0,1.0
2024-11-11,38.83,38.9,37.6326,38.0,1994779,38.7909729909718,38.8609026358177,37.5947764661356,37.9618072020842,1996785.91686853,0.0,1.0
2024-11-12,37.56,38.32,36.83,38.15,1438485,37.5222494344811,38.2814855785228,36.7929831382305,38.1116564410397,1439932.2379204,0.0,1.0
2024-11-13,39.18,39.4638,38.71,39.02,1695576,39.1406212152015,39.4241359753055,38.6710935998073,38.9807820269822,1697281.89327253,0.0,1.0
2024-11-14,38.2,39.3,38.06,39.26,1290123,38.1616061873583,39.260500606366,38.0217468976664,39.2205408093112,1291420.97316454,0.0,1.0
2024-11-15,37.92,38.1736,37.61,38.04,508785,37.8818876079745,38.1352327213021,37.5721991807996,38.001766999139,509296.880864475,0.0,1.0
2024-11-18,38.81,38.84,37.8565,38.23,1111625,38.7709930924444,38.8009629402355,37.81845143015,38.1915760351494,1112743.38903657,0.0,1.0
2024-11-19,37.69,37.77,36.33,36.9,2110322,37.6521187749093,37.7320383690189,36.2934856750452,36.8629127830765,2112445.16292673,0.0,1.0
2024-11-20,37.5,38.19,37.19,38.19,612472,37.4623097388988,38.1516162380946,37.1526213117239,38.1516162380946,613088.19878107,0.0,1.0
2024-11-21,38.82,38.99,37.63,37.71,1031700,38.7809830417081,38.9508121791911,37.592179079327,37.6720986734367,1032737.97770744,0.0,1.0
2024-11-22,39.0,39.175,38.37,38.9,1061461,38.9608021284548,39.1356262405696,38.3314353248413,38.8609026358177,1062528.91979773,0.0,1.0
2024-11-25,38.91,39.165,38.14,39.13,1078113,38.8708925850814,39.1256362913059,38.101666491776,39.090671468883,1079197.67312213,0.0,1.0
2024-11-26,40.0,40.34,39.18,39.18,2361933,39.9597970548254,40.2994553297914,39.1406212152015,39.1406212152015,2364309.30493405,0.0,1.0
2024-11-27,38.2,39.955,38.17,39.92,1442932,38.1616061873583,39.9148422831387,38.1316363395672,39.8798774607158,1444383.71197959,0.0,1.0
2024-11-29,38.23,38.52,37.53,37.75,803011,38.1915760351494,38.4812845637969,37.49227958669,37.7120584704915,803818.897176336,0.0,1.0
2024-12-02,38.0,38.74,37.93,38.57,906442,37.9618072020842,38.7010634475984,37.8918775572382,38.5312343101154,907353.957535217,0.0,1.0
2024-12-03,37.05,37.94,36.9304,37.94,891799,37.012762022032,37.9018675065019,36.8932822288381,37.9018675065019,892696.225435219,0.0,1.0
2024-12-04,37.11,37.2,36.45,36.6,1024945,37.0727017176143,37.1626112609876,36.4133650662097,36.5632143051653,1025976.18160449,0.0,1.0
2024-12-05,37.5,38.0,37.4,37.82,607285,37.4623097388988,37.9618072020842,37.3624102462618,37.7819881153374,607895.980219115,0.0,1.0
2024-12-06,37.84,37.97,37.01,37.21,1035913,37.8019680138649,37.931837354293,36.9728022249772,37.1726012102514,1036955.21634278,0.0,1.0
2024-12-09,37.0,38.4496,36.99,37.96,900570,36.9628122757135,38.4109553209804,36.9528223264498,37.9218474050293,901476.049805163,0.0,1.0
2024-12-10,37.15,37.715,36.85,37.57,758478,37.1126615146691,37.6770936480685,36.8129630367579,37.5322393837448,759241.093201106,0.0,1.0
2024-12-11,38.11,38.52,37.3314,37.77,1067786,38.0716966439849,38.4812845637969,37.2938791943127,37.7320383690189,1068860.2832842,0.0,1.0
2024-12-12,36.75,37.98,36.615,37.98,960893,36.7130635441209,37.9418273035567,36.5781992290608,37.9418273035567,961859.739859679,0.0,1.0
2024-12-13,36.51,37.1,36.355,36.74,597939,36.4733047617919,37.0627117683506,36.3184605482045,36.7030735948572,598540.577350399,0.0,1.0
2024-12-16,36.41,37.06,36.22,36.49,800488,36.3734052691548,37.0227519712958,36.1835962331444,36.4533248632645,801293.35882434,0.0,1.0
2024-12-17,37.08,37.65,36.515,36.85,902413,37.0427318698232,37.6121589778544,36.4782997364238,36.8129630367579,903320.904019483,0.0,1.0
2024-12-18,35.03,36.72,34.88,36.61,1460140,34.9947922707634,36.6830936963297,34.8449430318078,36.573204254429,1461609.02468715,0.0,1.0
2024-12-19,36.58,36.64,35.968,36.22,1106815,36.5432344066379,36.6031741022201,35.931849511699,36.1835962331444,1107928.54976859,0.0,1.0
2024-12-20,36.1,36.66,35.99,36.22,820643,36.0637168419799,36.6231540007475,35.9538274000792,36.1835962331444,821468.636463861,0.0,1.0
2024-12-23,36.12,36.2081,35.66,35.99,492717,36.0836967405074,36.1717081935206,35.6241590743769,35.9538274000792,493212.715093607,0.0,1.0
2024-12-24,36.58,36.58,36.15,36.21,169120,36.5432344066379,36.5432344066379,36.1136665882985,36.1736062838807,169290.149064536,0.0,1.0
2024-12-26,36.4,36.56,35.82,35.99,699531,36.3634153198911,36.5232545081104,35.7839982625962,35.9538274000792,700234.7875193,0.0,1.0
2024-12-27,36.45,36.63,36.04,36.35,443374,36.4133650662097,36.5931841529564,36.0037771463977,36.3134655735726,443820.071850399,0.0,1.0
2024-12-30,36.4,36.62,35.95,36.35,490385,36.3634153198911,36.5831942036927,35.9138676030244,36.3134655735726,490878.368903811,0.0,1.0
2024-12-31,36.68,36.96,36.28,36.42,637650,36.6431338992749,36.9228524786587,36.2435359287267,36.3833952184185,638291.529984634,0.0,1.0
2025-01-02,37.89,37.92,36.67,36.71,903504,37.8519177601834,37.8818876079745,36.6331439500112,36.673103747066,904413.00165802,0.0,1.0
2025-01-03,37.11,37.785,36.9626,37.41,610857,37.0727017176143,37.7470232929145,36.9254498654673,37.3724001955255,611471.573954087,0.0,1.0
2025-01-06,37.21,37.449,36.79,37.32,571383,37.1726012102514,37.4113609976539,36.7530233411757,37.2824906521521,571957.859761954,0.0,1.0
2025-01-07,37.95,38.437,37.67,38.16,913928,37.9118574557656,38.3983679849081,37.6321388763818,38.1216463903035,914847.489086171,0.0,1.0
2025-01-08,37.64,38.12,37.55,37.75,692246,37.6021690285907,38.0816865932486,37.5122594852174,37.7120584704915,692942.458191396,0.0,1.0
2025-01-10,37.66,37.68,36.9046,37.4,660642,37.6221489271181,37.6421288256455,36.8675081597378,37.3624102462618,661306.661886786,0.0,1.0
2025-01-13,37.26,37.93,36.97,37.61,598715,37.2225509565699,37.8918775572382,36.9328424279224,37.5721991807996,599317.358072218,0.0,1.0
2025-01-14,37.77,38.0,36.79,37.21,582712,37.7320383690189,37.9618072020842,36.7530233411757,37.1726012102514,583298.257696865,0.0,1.0
2025-01-15,38.49,38.91,38.135,38.86,1273892,38.4513147160058,38.8708925850814,38.0966715171442,38.8209428387629,1275173.64340184,0.0,1.0
2025-01-16,39.73,39.73,38.95,39.07,2194818,39.6900684247054,39.6900684247054,38.9108523821363,39.0307317733007,2197026.17306957,0.0,1.0
2025-01-17,39.38,39.95,39.2301,39.73,832588,39.3404202004756,39.9098473085069,39.1906708610127,39.6900684247054,833425.65414702,0.0,1.0
2025-01-21,41.52,41.67,40.315,40.315,1805481,41.4782693429088,41.6281185818644,40.2744804566322,40.2744804566322,1807297.46702452,0.0,1.0
2025-01-22,41.28,41.9,40.97,41.73,777033,41.2385105605798,41.8578874149296,40.9288221334049,41.6880582774466,777814.761104918,0.0,1.0
2025-01-23,41.5,41.89,41.33,41.75,1170568,41.4582894443814,41.8478974656659,41.2884603068984,41.708038175974,1171745.69069404,0.0,1.0
2025-01-24,41.19,41.64,40.93,41.4,980931,41.1486010172065,41.5981487340733,40.8888623363501,41.3583899517443,981917.899787276,0.0,1.0
2025-01-27,40.3,41.09,39.84,40.59,1942037,40.2594955327366,41.0487015245694,39.7999578666061,40.5492040613841,1943990.85394302,0.0,1.0
2025-01-28,40.49,40.8,40.1267,40.64,920262,40.449304568747,40.7589929959219,40.0863697119966,40.5991538077026,921187.861627413,0.0,1.0
2025-01-29,40.33,40.845,40.11,40.4,1083625,40.2894653805277,40.8039477676086,40.0696864967262,40.3593950253737,1084715.21866165,0.0,1.0
2025-01-30,40.96,41.135,40.185,40.28,821546,40.9188321841412,41.0936562962561,40.144611116204,40.2395156342092,822372.544958452,0.0,1.0
2025-01-31,40.97,41.45,40.825,41.21,977033,40.9288221334049,41.4083396980628,40.7839678690812,41.1685809157339,978015.978068655,0.0,1.0
2025-02-03,40.71,40.94,39.27,39.75,1533961,40.6690834525486,40.8988522856138,39.2305307585749,39.7100483232328,1535504.29487455,0.0,1.0
2025-02-04,39.85,41.13,39.72,40.5,1149410,39.8099478158698,41.0886613216242,39.6800784754416,40.4592945180107,1150566.40395145,0.0,1.0
2025-02-05,45.76,46.1,43.07,43.31,3509853,45.7140078307203,46.0536661056863,43.0267114787833,43.2664702611122,3513384.20981911,0.0,1.0
2025-02-06,44.65,45.21,44.13,44.86,1937735,44.6051234624489,45.1645606212164,44.0856461007361,44.8149123969867,1939684.52576613,0.0,1.0
2025-02-07,43.01,45.09,42.825,44.83,1538710,42.966771783201,45.044681230052,42.7819577218225,44.7849425491956,1540258.07277136,0.0,1.0
2025-02-10,42.07,43.07,42.04,43.01,878327,42.0277165524126,43.0267114787833,41.9977467046215,42.966771783201,879210.671460542,0.0,1.0
2025-02-11,41.79,42.15,41.39,42.0,1257352,41.7479979730289,42.1076361465223,41.3484000024806,41.9577869075667,1258617.00275894,0.0,1.0
2025-02-12,41.43,41.56,41.02,41.16,886122,41.3883597995354,41.5182291399636,40.9787718797235,41.1186311694154,887013.513891703,0.0,1.0
2025-02-13,42.16,42.16,41.02,41.06,1092368,42.117626095786,42.117626095786,40.9787718797235,41.0187316767783,1093467.01486122,0.0,1.0
2025-02-14,42.21,42.7,42.08,42.31,1372651,42.1675758421045,42.6570833560261,42.0377065016763,42.2674753347416,1374032.00333245,0.0,1.0
2025-02-18,42.59,42.735,41.9468,42.25,955159,42.5471939141254,42.6920481784491,41.9046403774838,42.2075356391594,956119.970969329,0.0,1.0
2025-02-19,42.75,42.9682,42.27,42.48,973038,42.7070331023447,42.9250137952787,42.2275155376868,42.4373044722246,974016.958759803,0.0,1.0
2025-02-20,43.08,43.2481,42.71,42.74,848516,43.036701428047,43.2046324751699,42.6670733052898,42.697043153081,849369.67906601,0.0,1.0
2025-02-21,41.24,42.91,40.99,42.81,1472863,41.198550763525,42.866872290564,40.9488020319324,42.7669727979269,1474344.8251043,0.0,1.0
2025-02-24,41.53,41.68,40.33,41.43,1280776,41.4882592921725,41.6381085311281,40.2894653805277,41.3883597995354,1282064.56928974,0.0,1.0
2025-02-25,42.16,43.48,41.95,43.29,2222368,42.117626095786,43.4362993985952,41.9078371612482,43.2464903625848,2224603.89070633,0.0,1.0
2025-02-26,42.89,43.33,42.23,42.75,2995577,42.8468923920366,43.2864501596396,42.1875557406319,42.7070331023447,2998590.8045429,0.0,1.0
2025-02-27,47.5,48.4,43.4705,43.5,6887685,47.4522590026052,48.3513544363388,43.4268089467947,43.4562792971226,6894614.59531438,0.0,1.0
2025-02-28,47.65,47.7,46.5432,46.74,3041564,47.6021082415608,47.6520579878793,46.4964206570538,46.6930228585635,3044624.07136546,0.0,1.0
2025-03-03,49.95,52.0,48.31,48.4,4251023,49.8997965722132,51.947736171273,48.2614448929654,48.3513544363388,4255299.88970418,0.0,1.0
2025-03-04,49.88,50.43,48.3,49.46,2305157,49.8298669273673,50.3793141368712,48.2514549437017,49.4102890582916,2307476.18346239,0.0,1.0
2025-03-05,52.88,52.92,49.99,49.99,3305069,52.8268517064792,52.866811503534,49.9397563692681,49.9397563692681,3308394.17974561,0.0,1.0
2025-03-06,51.85,53.19,51.4501,52.5,3104716,51.7978869323175,53.1365401336541,51.3983888612618,52.4472336344584,3107839.60763392,0.0,1.0
2025-03-07,51.02,51.73,50.46,51.13,2484430,50.9687211434298,51.678007541153,50.4092839846623,51.0786105853306,2486929.54730609,0.0,1.0
2025-03-10,51.0,51.73,50.7,50.74,1854031,50.9487412449024,51.678007541153,50.6490427669912,50.689002564046,1855896.31244247,0.0,1.0
2025-03-11,50.59,51.095,49.94,50.36,1843242,50.5391533250905,51.0436457629076,49.8898066229495,50.3093844920252,1845096.45779336,0.0,1.0
2025-03-12,50.6,51.06,49.9302,50.25,2080408,50.5491432743542,51.0086809404847,49.8800164726711,50.1994950501244,2082501.06690547,0.0,1.0
2025-03-13,51.0,51.44,50.13,50.55,1650095,50.9487412449024,51.3882990125055,50.07961565896,50.4991935280356,1651755.13552889,0.0,1.0
2025-03-14,52.33,53.4,51.45,51.81,2019295,52.2774044969754,53.3463290681919,51.3982889617692,51.7579271352626,2021326.58204394,0.0,1.0
2025-03-17,54.62,55.15,52.55,52.77,2198290,54.5651028783641,55.0945701893406,52.4971833807769,52.7169622645784,2200501.66619607,0.0,1.0
2025-03-18,55.2,55.32,54.34,54.97,1471159,55.1445199356591,55.2643993268236,54.2853842989803,54.9147511025938,1472639.11073577,0.0,1.0
2025-03-19,56.4,56.61,55.37,55.37,2891607,56.3433138473038,56.5531027818417,55.3143490731421,55.3143490731421,2894516.2019043,0.0,1.0
2025-03-20,52.5,55.8305,51.38,55.17,3860523,52.4472336344584,55.7743862367358,51.3283593169233,55.114550087868,3864407.01358248,0.0,1.0
2025-03-21,52.64,53.25,51.26,51.555,2707334,52.5870929241503,53.1964798292363,51.2084799257588,51.5031834290381,2710057.80763651,0.0,1.0
2025-03-24,49.49,51.255,49.07,51.08,3048803,49.4402589060828,51.2034849511269,49.0206810370071,51.0286608390121,3051870.35441346,0.0,1.0
2025-03-25,48.89,50.105,48.8,49.45,2022413,48.8408619502604,50.0546407858007,48.750952406887,49.4002991090279,2024447.71901641,0.0,1.0
2025-03-26,48.5,48.96,48.05,48.89,1553846,48.4512539289758,48.9107915951063,48.001706212109,48.8408619502604,1555409.30087117,0.0,1.0
2025-03-27,47.48,48.9121,47.465,48.37,1928824,47.4322791040778,48.8629397381332,47.4172941801822,48.3213845885476,1930764.56054431,0.0,1.0
2025-03-28,46.21,47.57,45.95,47.3,1630353,46.1635555475871,47.5221886474511,45.9038168667307,47.2524600173311,1631993.2734024,0.0,1.0
2025-03-31,46.2,46.37,44.45,45.32,1183846,46.1535655983234,46.3233947358064,44.4053244771748,45.2744500631172,1185037.04948826,0.0,1.0
2025-04-01,46.34,46.56,44.96,45.22,1477771,46.2934248880153,46.5132037718168,44.9148118896238,45.1745505704801,1479257.76296859,0.0,1.0
2025-04-02,45.83,46.37,45.6216,45.98,1462965,45.7839374755662,46.3233947358064,45.5757469329106,45.9337867145218,1464436.86687677,0.0,1.0
2025-04-03,45.17,48.5,44.99,45.96,2979136,45.1246008241616,48.4512539289758,44.9447817374149,45.9138068159944,2982133.2635024,0.0,1.0
2025-04-04,41.7,43.17,41.12,43.0,4170312,41.6580884296555,43.1266109714203,41.0786713723605,42.9567818339373,4174507.68759238,0.0,1.0
2025-04-07,40.69,42.3,39.43,39.86,2845462,40.6491035540212,42.2574853854779,39.3903699467942,39.8199377651335,2848324.77612034,0.0,1.0
2025-04-08,40.42,42.265,40.1,41.86,2611926,40.3793749239011,42.2225205630549,40.0596965474625,41.8179276178748,2614553.81909613,0.0,1.0
2025-04-09,43.1,43.7,38.778,39.69,2606300,43.0566813265744,43.6560782823968,38.7390252548005,39.6501086276505,2608922.15886294,0.0,1.0
2025-04-10,41.04,42.24,40.705,42.11,3206227,40.9987517782509,42.1975456898956,40.6640884779167,42.0676763494675,3209452.73630996,0.0,1.0
2025-04-11,41.31,42.0,40.58,41.39,3317851,41.268480408371,41.9577869075667,40.5392141121204,41.3484000024806,3321189.03952175,0.0,1.0
2025-04-14,43.09,43.4851,42.49,42.95,1357702,43.0466913773107,43.4413942727197,42.4472944214883,42.9068320876188,1359067.9633705,0.0,1.0
2025-04-15,44.12,44.72,43.7,43.81,1367412,44.0756561514724,44.6750531072948,43.6560782823968,43.7659677242975,1368787.73245409,0.0,1.0
2025-04-16,42.56,43.66,42.39,43.57,1200622,42.5172240663343,43.6161184853419,42.3473949288512,43.5262089419686,1201829.92756718,0.0,1.0
2025-04-17,43.56,43.89,42.5,42.59,1389748,43.5162189927049,43.8458873184072,42.457284370752,42.5471939141254,1391146.2043646,0.0,1.0
2025-04-21,42.08,43.67,41.91,43.52,1155568,42.0377065016763,43.6261084346057,41.8678773641933,43.4762591956501,1156730.59942176,0.0,1.0
2025-04-22,42.71,43.13,41.9,42.75,1172614,42.6670733052898,43.0866511743655,41.8578874149296,42.7070331023447,1173793.74914358,0.0,1.0
2025-04-23,44.25,44.81,44.1,44.3,656804,44.2055254919006,44.7649626506682,44.055676252945,44.2554752382192,657464.800533252,0.0,1.0
2025-04-24,44.59,44.9999,43.94,44.44,864447,44.5451837668666,44.954671787186,43.8958370647257,44.395334527911,865316.707003258,0.0,1.0
2025-04-25,44.79,45.0,44.26,44.66,587683,44.7449827521408,44.9547716866786,44.2155154411643,44.6151134117126,588274.258944499,0.0,1.0
2025-04-28,45.38,45.92,44.71,44.8,874761,45.3343897586994,45.8738470189396,44.6650631580311,44.7549727014045,875641.083762078,0.0,1.0
2025-04-29,45.59,45.75,44.9,45.175,745131,45.5441786932373,45.7040178814566,44.8548721940415,45.1295957987935,745880.664987031,0.0,1.0
2025-04-30,45.94,46.046,44.605,44.97,883727,45.893826917467,45.9997203796623,44.5601686907622,44.9248018388875,884616.104318561,0.0,1.0
2025-05-01,45.79,46.39,45.39,45.92,613198,45.7439776785114,46.3433746343338,45.3443797079631,45.8738470189396,613814.929198648,0.0,1.0
2025-05-02,46.72,47.25,46.41,46.54,1177879,46.6730429600361,47.2025102710125,46.3633545328612,46.4932238732894,1179064.04618015,0.0,1.0
2025-05-05,46.57,47.27,46.16,46.96,1536477,46.5231937210805,47.2224901695399,46.1136058012685,46.912801742365,1538022.82618396,0.0,1.0
2025-05-06,46.46,46.71,43.8,44.42,2146246,46.4133042791797,46.6630530107724,43.7559777750338,44.3753546293836,2148405.30551776,0.0,1.0
2025-05-07,46.97,47.44,46.215,46.32,1240691,46.9227916916288,47.392319307023,46.1685505222189,46.2734449894878,1241939.24037978,0.0,1.0
2025-05-08,49.49,50.01,47.63,48.16,2043208,49.4402589060828,49.9597362677955,47.5821283430334,48.1115956540098,2045263.64055021,0.0,1.0
2025-05-09,48.21,49.74,47.67,49.315,1725417,48.1615454003283,49.6900076376754,47.6220881400882,49.2654347939679,1727152.9158496,0.0,1.0
2025-05-12,48.05,48.86,46.85,47.7,1207684,48.001706212109,48.8108921024693,46.8029123004643,47.6520579878793,1208899.03253817,0.0,1.0
2025-05-13,49.4,49.6,48.555,48.59,1751376,49.3503493627094,49.5501483479835,48.5061986499262,48.5411634723492,1753138.03280541,0.0,1.0
2025-05-14,49.68,50.4504,49.35,49.74,731754,49.6300679420932,50.3996936333691,49.3003996163909,49.6900076376754,732490.206590411,0.0,1.0
2025-05-15,49.39,49.84,49.01,49.6,724133,49.3403594134457,49.7899071303125,48.9607413414248,49.5501483479835,724861.539218009,0.0,1.0
2025-05-16,48.81,49.32,47.95,48.69,914141,48.81,49.32,47.95,48.69,914141,0.049107,1.0
2025-05-19,49.98,50.138,48.62,48.62,768058,49.98,50.138,48.62,48.62,768058,0.0,1.0
2025-05-20,48.68,49.64,48.37,49.61,720594,48.68,49.64,48.37,49.61,720594,0.0,1.0
2025-05-21,47.79,48.715,47.55,48.5,634159,47.79,48.715,47.55,48.5,634159,0.0,1.0
2025-05-22,47.41,47.855,47.31,47.73,561897,47.41,47.855,47.31,47.73,561897,0.0,1.0
2025-05-23,47.49,47.57,46.14,46.57,730079,47.49,47.57,46.14,46.57,730079,0.0,1.0
2025-05-27,48.58,48.63,47.7829,47.91,575907,48.58,48.63,47.7829,47.91,575907,0.0,1.0
2025-05-28,46.88,48.425,46.71,48.19,1031017,46.88,48.425,46.71,48.19,1031017,0.0,1.0
2025-05-29,46.88,47.37,46.37,47.37,858572,46.88,47.37,46.37,47.37,858572,0.0,1.0
2025-05-30,45.99,46.625,45.2,46.6,1761194,45.99,46.625,45.2,46.6,1761194,0.0,1.0
2025-06-02,46.07,46.61,45.9,46.52,1009038,46.07,46.61,45.9,46.52,1009038,0.0,1.0
2025-06-03,45.96,46.85,45.96,46.39,1045154,45.96,46.85,45.96,46.39,1045154,0.0,1.0
2025-06-04,47.84,48.8,47.05,47.05,1348893,47.84,48.8,47.05,47.05,1348893,0.0,1.0
2025-06-05,47.68,48.32,47.25,47.84,1023350,47.68,48.32,47.25,47.84,1023350,0.0,1.0
2025-06-06,46.51,47.775,46.26,47.76,1025822,46.51,47.775,46.26,47.76,1025822,0.0,1.0
2025-06-09,48.37,48.8191,47.06,47.31,1277248,48.37,48.8191,47.06,47.31,1277248,0.0,1.0
2025-06-10,47.39,48.49,47.285,48.36,930578,47.39,48.49,47.285,48.36,930578,0.0,1.0
2025-06-11,47.82,47.955,46.64,47.52,833123,47.82,47.955,46.64,47.52,833123,0.0,1.0
2025-06-12,49.79,49.9,47.48,47.57,1424336,49.79,49.9,47.48,47.57,1424336,0.0,1.0
2025-06-13,48.29,49.67,47.89,49.12,2025531,48.29,49.67,47.89,49.12,2025531,0.0,1.0
2025-06-16,51.04,51.9234,49.43,50.0,2079564,51.04,51.9234,49.43,50.0,2079564,0.0,1.0
2025-06-17,51.08,51.22,50.16,50.31,1275103,51.08,51.22,50.16,50.31,1275103,0.0,1.0
2025-06-18,53.15,53.82,52.4,52.5,2067322,53.15,53.82,52.4,52.5,2067322,0.0,1.0
2025-06-20,52.49,53.92,52.3001,53.74,1804204,52.49,53.92,52.3001,53.74,1804204,0.0,1.0
2025-06-23,53.28,53.295,51.07,51.68,1249374,53.28,53.295,51.07,51.68,1249374,0.0,1.0
2025-06-24,53.23,53.91,52.91,53.5,957409,53.23,53.91,52.91,53.5,957409,0.0,1.0
2025-06-25,52.9,53.0551,52.22,52.82,1339856,52.9,53.0551,52.22,52.82,1339856,0.0,1.0
2025-06-26,53.79,54.4,53.28,53.76,1497069,53.79,54.4,53.28,53.76,1497069,0.0,1.0
2025-06-27,54.95,55.0,52.955,53.36,830957,54.95,55.0,52.955,53.36,830957,0.0,1.0
2025-06-30,56.91,57.1195,55.25,55.4,1245159,56.91,57.1195,55.25,55.4,1245159,0.0,1.0
2025-07-01,59.17,59.83,57.88,59.02,1794941,59.17,59.83,57.88,59.02,1794941,0.0,1.0
2025-07-02,59.37,59.42,57.86,58.63,1576069,59.37,59.42,57.86,58.63,1576069,0.0,1.0
2025-07-03,61.02,61.05,60.1,60.43,914233,61.02,61.05,60.1,60.43,914233,0.0,1.0
2025-07-07,59.89,61.65,59.4622,61.57,1894181,59.89,61.65,59.4622,61.57,1894181,0.0,1.0
2025-07-08,59.63,61.36,59.34,60.15,1080864,59.63,61.36,59.34,60.15,1080864,0.0,1.0
2025-07-09,57.2,61.065,56.2708,59.0,3746049,57.2,61.065,56.2708,59.0,3746049,0.0,1.0
2025-07-10,54.54,55.12,51.6,52.14,6331883,54.54,55.12,51.6,52.14,6331883,0.0,1.0
2025-07-11,53.92,54.3224,52.83,53.33,2359413,53.92,54.3224,52.83,53.33,2359413,0.0,1.0
2025-07-14,52.9,54.0869,52.53,53.5,3458718,52.9,54.0869,52.53,53.5,3458718,0.0,1.0
2025-07-15,53.33,54.6,52.25,53.9,3314135,53.33,54.6,52.25,53.9,3314135,0.0,1.0
2025-07-16,51.16,53.43,50.9162,53.32,2598218,51.16,53.43,50.9162,53.32,2598218,0.0,1.0
2025-07-17,51.04,51.68,50.84,51.1,1406260,51.04,51.68,50.84,51.1,1406260,0.0,1.0
2025-07-18,49.3,50.9,48.285,50.7,3374184,49.3,50.9,48.285,50.7,3374184,0.0,1.0
2025-07-21,48.97,50.41,48.17,49.84,2034390,48.97,50.41,48.17,49.84,2034390,0.0,1.0
2025-07-22,48.68,49.8799,48.43,49.72,1571412,48.68,49.8799,48.43,49.72,1571412,0.0,1.0
2025-07-23,49.83,50.35,48.775,49.02,1673425,49.83,50.35,48.775,49.02,1673425,0.0,1.0
2025-07-24,47.61,49.32,47.59,49.26,2052708,47.61,49.32,47.59,49.26,2052708,0.0,1.0
2025-07-25,47.84,48.51,47.5,48.01,1629388,47.84,48.51,47.5,48.01,1629388,0.0,1.0
2025-07-28,47.39,47.57,46.54,47.5,1394396,47.39,47.57,46.54,47.5,1394396,0.0,1.0
2025-07-29,49.6,50.43,48.14,48.14,2943123,49.6,50.43,48.14,48.14,2943123,0.0,1.0
2025-07-30,54.83,56.43,47.71,49.4,9410027,54.83,56.43,47.71,49.4,9410027,0.0,1.0
2025-07-31,57.58,59.02,56.61,57.32,6439706,57.58,59.02,56.61,57.32,6439706,0.0,1.0
2025-08-01,56.84,58.31,56.17,57.55,2850287,56.84,58.31,56.17,57.55,2850287,0.0,1.0
2025-08-04,57.81,58.265,57.15,57.315,2238424,57.81,58.265,57.15,57.315,2238424,0.0,1.0
2025-08-05,57.17,60.245,56.14,60.0,3496312,57.17,60.245,56.14,60.0,3496312,0.0,1.0
2025-08-06,57.14,60.4199,56.95,59.83,2123373,57.14,60.4199,56.95,59.83,2123373,0.0,1.0
2025-08-07,57.95,58.14,56.65,57.03,1314296,57.95,58.14,56.65,57.03,1314296,0.0,1.0
2025-08-08,58.39,58.53,57.33,58.53,1704190,58.39,58.53,57.33,58.53,1704190,0.0,1.0
2025-08-11,57.77,58.605,57.31,57.58,1108071,57.77,58.605,57.31,57.58,1108071,0.0,1.0
2025-08-12,58.71,59.41,57.95,58.18,937491,58.71,59.41,57.95,58.18,937491,0.0,1.0
2025-08-13,58.71,59.07,57.8,58.79,1676359,58.71,59.07,57.8,58.79,1676359,0.0,1.0
2025-08-14,59.78,60.02,57.95,58.13,1829746,59.78,60.02,57.95,58.13,1829746,0.0,1.0
2025-08-15,57.52,59.75,56.22,59.66,1961302,57.52,59.75,56.22,59.66,1961302,0.0,1.0
2025-08-18,57.86,58.44,56.735,57.21,1568456,57.86,58.44,56.735,57.21,1568456,0.0,1.0
2025-08-19,56.03,56.83,55.93,56.33,1165588,56.03,56.83,55.93,56.33,1165588,0.0,1.0
2025-08-20,55.66,56.11,54.435,55.93,2055119,55.66,56.11,54.435,55.93,2055119,0.0,1.0
2025-08-21,56.28,56.77,55.38,55.51,2228817,56.28,56.77,55.38,55.51,2228817,0.0,1.0
2025-08-22,56.93,57.67,56.59,56.86,1332819,56.93,57.67,56.59,56.86,1332819,0.0,1.0
2025-08-25,55.91,57.39,55.88,56.8,872428,55.91,57.39,55.88,56.8,872428,0.0,1.0
2025-08-26,56.25,56.455,55.685,55.86,1475919,56.25,56.455,55.685,55.86,1475919,0.0,1.0
2025-08-27,55.85,56.22,55.545,56.01,846401,55.85,56.22,55.545,56.01,846401,0.0,1.0
2025-08-28,56.45,56.685,55.755,55.79,1156504,56.45,56.685,55.755,55.79,1156504,0.0,1.0
2025-08-29,56.33,56.37,55.29,56.17,1544727,56.33,56.37,55.29,56.17,1544727,0.0,1.0
2025-09-02,57.44,57.53,55.38,55.755,1526255,57.44,57.53,55.38,55.755,1526255,0.0,1.0
2025-09-03,57.13,57.97,56.66,57.39,998845,57.13,57.97,56.66,57.39,998845,0.0,1.0
2025-09-04,58.91,58.92,56.79,57.11,1695574,58.91,58.92,56.79,57.11,1695574,0.0,1.0
2025-09-05,60.97,61.07,59.063117,59.25,2549998,60.97,61.07,59.063117,59.25,2549998,0.0,1.0
2025-09-08,60.31,61.39,59.63,61.2,1819208,60.31,61.39,59.63,61.2,1819208,0.0,1.0
2025-09-09,60.19,60.45,59.5,60.14,1010165,60.19,60.45,59.5,60.14,1010165,0.0,1.0
2025-09-10,59.39,62.09,59.25,60.25,2136793,59.39,62.09,59.25,60.25,2136793,0.0,1.0
2025-09-11,58.8,60.14,58.7,59.7,1347793,58.8,60.14,58.7,59.7,1347793,0.0,1.0
2025-09-12,57.32,58.73,57.31,58.56,840170,57.32,58.73,57.31,58.56,840170,0.0,1.0
2025-09-15,56.96,57.61,56.76,57.3,874170,56.96,57.61,56.76,57.3,874170,0.0,1.0
2025-09-16,57.12,57.74,56.92,57.34,978740,57.12,57.74,56.92,57.34,978740,0.0,1.0
2025-09-17,56.71,57.12,56.0,56.42,875861,56.71,57.12,56.0,56.42,875861,0.0,1.0
2025-09-18,57.32,57.6,56.84,57.21,545142,57.32,57.6,56.84,57.21,545142,0.0,1.0
2025-09-19,57.94,58.23,56.51,57.17,989382,57.94,58.23,56.51,57.17,989382,0.0,1.0
2025-09-22,60.27,60.66,58.585,58.66,2403628,60.27,60.66,58.585,58.66,2403628,0.0,1.0
2025-09-23,60.72,60.91,59.61,60.08,1477445,60.72,60.91,59.61,60.08,1477445,0.0,1.0
2025-09-24,60.32,61.59,60.1301,61.0,788109,60.32,61.59,60.1301,61.0,788109,0.0,1.0
2025-09-25,59.99,60.02,58.96,59.73,923372,59.99,60.02,58.96,59.73,923372,0.0,1.0
2025-09-26,60.61,60.87,59.71,59.96,837207,60.61,60.87,59.71,59.96,837207,0.0,1.0
2025-09-29,59.5,61.91,59.45,61.44,654724,59.5,61.91,59.45,61.44,654724,0.0,1.0
2025-09-30,60.45,60.72,59.55,60.1,866871,60.45,60.72,59.55,60.1,866871,0.0,1.0
2025-10-01,60.56,60.76,59.84,60.46,630100,60.56,60.76,59.84,60.46,630100,0.0,1.0
2025-10-02,56.78,60.38,56.71,60.38,1898820,56.78,60.38,56.71,60.38,1898820,0.0,1.0
2025-10-03,57.35,58.04,56.48,57.62,1413494,57.35,58.04,56.48,57.62,1413494,0.0,1.0
2025-10-06,58.68,59.57,58.59,59.315,1087305,58.68,59.57,58.59,59.315,1087305,0.0,1.0
2025-10-07,57.73,58.625,57.42,58.5,738276,57.73,58.625,57.42,58.5,738276,0.0,1.0
2025-10-08,58.31,58.41,57.56,57.72,495370,58.31,58.41,57.56,57.72,495370,0.0,1.0
2025-10-09,57.64,58.9,57.41,58.48,518909,57.64,58.9,57.41,58.48,518909,0.0,1.0
2025-10-10,56.04,58.01,56.04,57.72,658173,56.04,58.01,56.04,57.72,658173,0.0,1.0
2025-10-13,57.79,57.905,56.37,56.78,859557,57.79,57.905,56.37,56.78,859557,0.0,1.0
2025-10-14,60.5,60.55,57.33,58.27,1914193,60.5,60.55,57.33,58.27,1914193,0.0,1.0
2025-10-15,59.16,60.44,58.05,60.01,1195709,59.16,60.44,58.05,60.01,1195709,0.0,1.0
2025-10-16,59.55,59.94,58.83,58.93,996390,59.55,59.94,58.83,58.93,996390,0.0,1.0
2025-10-17,59.47,60.4,58.64,58.96,801571,59.47,60.4,58.64,58.96,801571,0.0,1.0
2025-10-20,60.7,60.945,59.6,60.27,514530,60.7,60.945,59.6,60.27,514530,0.0,1.0
2025-10-21,63.83,63.99,60.46,60.8,3034420,63.83,63.99,60.46,60.8,3034420,0.0,1.0
2025-10-22,63.06,63.51,61.81,63.46,1533030,63.06,63.51,61.81,63.46,1533030,0.0,1.0
2025-10-23,64.2,64.44,63.17,63.82,1366002,64.2,64.44,63.17,63.82,1366002,0.0,1.0
2025-10-24,64.18,64.7278,63.74,64.5,763027,64.18,64.7278,63.74,64.5,763027,0.0,1.0
2025-10-27,64.27,65.1956,64.26,65.0,1159238,64.27,65.1956,64.26,65.0,1159238,0.0,1.0
2025-10-28,66.93,67.22,64.84,65.15,1874297,66.93,67.22,64.84,65.15,1874297,0.0,1.0
2025-10-29,65.81,67.44,65.5,67.12,1109081,65.81,67.44,65.5,67.12,1109081,0.0,1.0
2025-10-30,65.22,65.78,64.78,65.21,1511363,65.22,65.78,64.78,65.21,1511363,0.0,1.0
2025-10-31,64.48,65.05,64.3101,64.83,646721,64.48,65.05,64.3101,64.83,646721,0.0,1.0
2025-11-03,64.67,65.64,63.06,65.55,624113,64.67,65.64,63.06,65.55,624113,0.0,1.0
2025-11-04,62.05,64.395,61.49,63.45,1216992,62.05,64.395,61.49,63.45,1216992,0.0,1.0
2025-11-05,64.58,65.21,62.655,62.8,1143696,64.58,65.21,62.655,62.8,1143696,0.0,1.0
2025-11-06,63.88,65.48,63.3804,65.48,516218,63.88,65.48,63.3804,65.48,516218,0.0,1.0
2025-11-07,64.4,65.04,63.89,64.42,1056466,64.4,65.04,63.89,64.42,1056466,0.0,1.0
2025-11-10,65.32,66.0191,65.16,65.48,657381,65.32,66.0191,65.16,65.48,657381,0.0,1.0
2025-11-11,65.59,66.4,65.095,66.33,652050,65.59,66.4,65.095,66.33,652050,0.0,1.0
2025-11-12,63.69,65.3,63.195,65.18,770981,63.69,65.3,63.195,65.18,770981,0.0,1.0
2025-11-13,62.64,64.05,62.58,63.93,868582,62.64,64.05,62.58,63.93,868582,0.0,1.0
2025-11-14,62.88,63.09,62.12,62.77,804417,62.88,63.09,62.12,62.77,804417,0.0,1.0
2025-11-17,63.2,64.05,62.68,63.4,930500,63.2,64.05,62.68,63.4,930500,0.0,1.0
2025-11-18,63.29,63.79,62.3,62.95,688416,63.29,63.79,62.3,62.95,688416,0.0,1.0
2025-11-19,64.57,65.01,63.16,63.22,980875,64.57,65.01,63.16,63.22,980875,0.0,1.0
2025-11-20,62.05,65.78,61.05,65.02,1196762,62.05,65.78,61.05,65.02,1196762,0.0,1.0
2025-11-21,60.99,62.76,60.585,62.34,928314,60.99,62.76,60.585,62.34,928314,0.0,1.0
2025-11-24,60.94,61.46,60.7,61.3,537659,60.94,61.46,60.7,61.3,537659,0.0,1.0
2025-11-25,60.99,61.68,59.73,61.32,1197060,60.99,61.68,59.73,61.32,1197060,0.0,1.0
2025-11-26,61.93,62.4063,61.11,61.53,577696,61.93,62.4063,61.11,61.53,577696,0.0,1.0