date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-27,3.38,3.5,3.38,3.5,278500,4.08143738721442,4.22634048971907,4.08143738721442,4.22634048971907,230636.883699068,0.0,1.0
2000-07-28,3.0,3.5,3.0,3.5,1491000,3.62257756261635,4.22634048971907,3.62257756261635,4.22634048971907,1234756.17089878,0.0,1.0
2000-07-31,3.06,3.56,3.06,3.25,485000,3.69502911386867,4.2987920409714,3.69502911386867,3.92445902616771,401647.714879886,0.0,1.0
2000-08-01,3.63,3.88,3.0,3.0,2723500,4.38331885076578,4.68520031431714,3.62257756261635,3.62257756261635,2255438.25046468,0.0,1.0
2000-08-02,3.5,4.0,3.38,3.94,2479000,4.22634048971907,4.8301034168218,4.08143738721442,4.75765186556947,2052958.11378811,0.0,1.0
2000-08-03,3.63,3.63,3.44,3.5,575000,4.38331885076578,4.38331885076578,4.15388893846675,4.22634048971907,476180.280527699,0.0,1.0
2000-08-04,4.0,4.0,3.63,3.63,542000,4.8301034168218,4.8301034168218,4.38331885076578,4.38331885076578,448851.6731235,0.0,1.0
2000-08-07,3.75,4.0,3.5,3.88,1036500,4.52822195327043,4.8301034168218,4.22634048971907,4.68520031431714,858366.714377322,0.0,1.0
2000-08-08,3.63,3.94,3.63,3.88,895500,4.38331885076578,4.75765186556947,4.38331885076578,4.68520031431714,741599.028195747,0.0,1.0
2000-08-09,3.81,3.88,3.56,3.63,1326500,4.60067350452276,4.68520031431714,4.2987920409714,4.38331885076578,1098527.20368694,0.0,1.0
2000-08-10,3.63,4.13,3.63,3.69,1295500,4.38331885076578,4.98708177786851,4.38331885076578,4.45577040201811,1072854.87551936,0.0,1.0
2000-08-11,3.94,3.94,3.63,3.63,326500,4.75765186556947,4.75765186556947,4.38331885076578,4.38331885076578,270387.585377902,0.0,1.0
2000-08-14,3.88,3.94,3.69,3.94,726000,4.68520031431714,4.75765186556947,4.45577040201811,4.75765186556947,601229.362892364,0.0,1.0
2000-08-15,3.69,3.88,3.63,3.88,596500,4.45577040201811,4.68520031431714,4.38331885076578,4.68520031431714,493985.282321343,0.0,1.0
2000-08-16,3.81,3.81,3.69,3.75,469000,4.60067350452276,4.60067350452276,4.45577040201811,4.52822195327043,388397.480986941,0.0,1.0
2000-08-17,3.94,3.94,3.81,3.81,184500,4.75765186556947,4.75765186556947,4.60067350452276,4.60067350452276,152791.759578018,0.0,1.0
2000-08-18,3.81,4.0,3.81,4.0,354000,4.60067350452276,4.8301034168218,4.60067350452276,4.8301034168218,293161.424881401,0.0,1.0
2000-08-21,3.94,4.0,3.81,3.88,403500,4.75765186556947,4.8301034168218,4.60067350452276,4.68520031431714,334154.335987698,0.0,1.0
2000-08-22,4.0,4.06,3.88,4.06,395500,4.8301034168218,4.90255496807412,4.68520031431714,4.90255496807412,327529.219041226,0.0,1.0
2000-08-23,4.44,4.69,4.06,4.31,589000,5.3614147926722,5.66329625622356,4.90255496807412,5.20443643162549,487774.235184025,0.0,1.0
2000-08-24,4.5,4.94,4.31,4.38,525000,5.43386634392452,5.96517771977492,5.20443643162549,5.28896324141987,434773.299612247,0.0,1.0
2000-08-25,4.75,4.88,4.56,4.63,599500,5.73574780747588,5.89272616852259,5.50631789517685,5.59084470497123,496469.701176271,0.0,1.0
2000-08-28,4.31,4.88,4.22,4.88,520500,5.20443643162549,5.89272616852259,5.095759104747,5.89272616852259,431046.671329856,0.0,1.0
2000-08-29,4.63,4.69,4.25,4.25,249500,5.59084470497123,5.66329625622356,5.13198488037316,5.13198488037316,206620.834768106,0.0,1.0
2000-08-30,4.56,4.69,4.44,4.63,224500,5.50631789517685,5.66329625622356,5.3614147926722,5.59084470497123,185917.34431038,0.0,1.0
2000-08-31,4.94,5.0,4.5,4.63,330500,5.96517771977492,6.03762927102725,5.43386634392452,5.59084470497123,273700.143851138,0.0,1.0
2000-09-01,5.13,5.25,4.63,5.0,208500,6.19460763207395,6.33951073457861,5.59084470497123,6.03762927102725,172667.110417435,0.0,1.0
2000-09-05,4.88,5.44,4.88,5.0,530000,5.89272616852259,6.56894064687764,5.89272616852259,6.03762927102725,438913.997703792,0.0,1.0
2000-09-06,4.63,5.0,4.5,4.94,210000,5.59084470497123,6.03762927102725,5.43386634392452,5.96517771977492,173909.319844899,0.0,1.0
2000-09-07,4.56,4.63,4.38,4.5,124500,5.50631789517685,5.59084470497123,5.28896324141987,5.43386634392452,103103.382479476,0.0,1.0
2000-09-08,4.44,4.69,4.25,4.63,155000,5.3614147926722,5.66329625622356,5.13198488037316,5.59084470497123,128361.640837901,0.0,1.0
2000-09-11,4.5,4.63,4.19,4.56,152000,5.43386634392452,5.59084470497123,5.05953332912083,5.50631789517685,125877.221982974,0.0,1.0
2000-09-12,4.44,4.69,4.44,4.63,47000,5.3614147926722,5.66329625622356,5.3614147926722,5.59084470497123,38922.5620605249,0.0,1.0
2000-09-13,4.19,4.5,4.19,4.5,144000,5.05953332912083,5.43386634392452,5.05953332912083,5.43386634392452,119252.105036502,0.0,1.0
2000-09-14,4.5,4.63,4.06,4.06,159000,5.43386634392452,5.59084470497123,4.90255496807412,4.90255496807412,131674.199311138,0.0,1.0
2000-09-15,4.0,4.69,4.0,4.25,306000,4.8301034168218,5.66329625622356,4.8301034168218,5.13198488037316,253410.723202567,0.0,1.0
2000-09-18,4.0,4.38,3.94,4.25,343000,4.8301034168218,5.28896324141987,4.75765186556947,5.13198488037316,284051.889080001,0.0,1.0
2000-09-19,4.25,4.25,3.81,4.0,239000,5.13198488037316,5.13198488037316,4.60067350452276,4.8301034168218,197925.368775861,0.0,1.0
2000-09-20,3.94,4.13,3.88,3.88,176500,4.75765186556947,4.98708177786851,4.68520031431714,4.68520031431714,146166.642631546,0.0,1.0
2000-09-21,3.63,4.0,3.5,3.94,453000,4.38331885076578,4.8301034168218,4.22634048971907,4.75765186556947,375147.247093996,0.0,1.0
2000-09-22,3.75,3.81,3.5,3.63,282000,4.52822195327043,4.60067350452276,4.22634048971907,4.38331885076578,233535.37236315,0.0,1.0
2000-09-25,4.0,4.13,3.75,3.75,444500,4.8301034168218,4.98708177786851,4.52822195327043,4.52822195327043,368108.060338369,0.0,1.0
2000-09-26,4.0,4.19,3.88,4.13,310000,4.8301034168218,5.05953332912083,4.68520031431714,4.98708177786851,256723.281675803,0.0,1.0
2000-09-27,4.06,4.25,3.94,4.25,111500,4.90255496807412,5.13198488037316,4.75765186556947,5.13198488037316,92337.5674414582,0.0,1.0
2000-09-28,4.38,4.38,3.88,3.94,359500,5.28896324141987,5.28896324141987,4.68520031431714,4.75765186556947,297716.1927821,0.0,1.0
2000-09-29,4.25,4.5,3.75,4.5,509500,5.13198488037316,5.43386634392452,4.52822195327043,5.43386634392452,421937.135528457,0.0,1.0
2000-10-02,4.25,4.25,4.0,4.19,182000,5.13198488037316,5.13198488037316,4.8301034168218,5.05953332912083,150721.410532246,0.0,1.0
2000-10-03,4.0,4.25,3.88,4.25,312500,4.8301034168218,5.13198488037316,4.68520031431714,5.13198488037316,258793.630721575,0.0,1.0
2000-10-04,3.81,3.88,3.56,3.69,148000,4.60067350452276,4.68520031431714,4.2987920409714,4.45577040201811,122564.663509738,0.0,1.0
2000-10-05,3.75,3.94,3.75,3.81,49000,4.52822195327043,4.75765186556947,4.52822195327043,4.60067350452276,40578.8412971431,0.0,1.0
2000-10-06,3.63,3.88,3.63,3.88,115000,4.38331885076578,4.68520031431714,4.38331885076578,4.68520031431714,95236.0561055398,0.0,1.0
2000-10-09,3.88,3.88,3.63,3.63,183000,4.68520031431714,4.68520031431714,4.38331885076578,4.38331885076578,151549.550150555,0.0,1.0
2000-10-10,3.63,3.88,3.63,3.88,250500,4.38331885076578,4.68520031431714,4.38331885076578,4.68520031431714,207448.974386415,0.0,1.0
2000-10-11,3.69,3.81,3.63,3.75,266000,4.45577040201811,4.60067350452276,4.38331885076578,4.52822195327043,220285.138470205,0.0,1.0
2000-10-12,3.69,3.81,3.63,3.81,89000,4.45577040201811,4.60067350452276,4.38331885076578,4.60067350452276,73704.4260295047,0.0,1.0
2000-10-13,3.63,3.81,3.63,3.63,277000,4.38331885076578,4.60067350452276,4.38331885076578,4.38331885076578,229394.674271605,0.0,1.0
2000-10-16,3.69,3.75,3.56,3.56,371500,4.45577040201811,4.52822195327043,4.2987920409714,4.2987920409714,307653.868201809,0.0,1.0
2000-10-17,3.94,4.0,3.69,3.94,282000,4.75765186556947,4.8301034168218,4.45577040201811,4.75765186556947,233535.37236315,0.0,1.0
2000-10-18,3.88,4.0,3.69,3.88,106000,4.68520031431714,4.8301034168218,4.45577040201811,4.68520031431714,87782.7995407584,0.0,1.0
2000-10-19,3.88,3.94,3.81,3.94,190000,4.68520031431714,4.75765186556947,4.60067350452276,4.75765186556947,157346.527478718,0.0,1.0
2000-10-20,3.88,4.0,3.88,4.0,129500,4.68520031431714,4.8301034168218,4.68520031431714,4.8301034168218,107244.080571021,0.0,1.0
2000-10-23,3.81,3.94,3.69,3.88,169000,4.60067350452276,4.75765186556947,4.45577040201811,4.68520031431714,139955.595494228,0.0,1.0
2000-10-24,3.81,4.06,3.75,3.81,56000,4.60067350452276,4.90255496807412,4.52822195327043,4.60067350452276,46375.8186253063,0.0,1.0
2000-10-25,3.75,3.81,3.5,3.69,63500,4.52822195327043,4.60067350452276,4.22634048971907,4.45577040201811,52586.8657626242,0.0,1.0
2000-10-26,3.56,3.94,3.56,3.94,79000,4.2987920409714,4.75765186556947,4.2987920409714,4.75765186556947,65423.0298464143,0.0,1.0
2000-10-27,3.69,3.69,3.5,3.56,128500,4.45577040201811,4.45577040201811,4.22634048971907,4.2987920409714,106415.940952712,0.0,1.0
2000-10-30,3.56,3.75,3.5,3.75,168000,4.2987920409714,4.52822195327043,4.22634048971907,4.52822195327043,139127.455875919,0.0,1.0
2000-10-31,3.63,3.81,3.5,3.56,112500,4.38331885076578,4.60067350452276,4.22634048971907,4.2987920409714,93165.7070597672,0.0,1.0
2000-11-01,3.63,3.63,3.5,3.56,62500,4.38331885076578,4.38331885076578,4.22634048971907,4.2987920409714,51758.7261443151,0.0,1.0
2000-11-02,3.63,3.69,3.5,3.63,152500,4.38331885076578,4.45577040201811,4.22634048971907,4.38331885076578,126291.291792129,0.0,1.0
2000-11-03,3.63,3.63,3.56,3.63,85000,4.38331885076578,4.38331885076578,4.2987920409714,4.38331885076578,70391.8675562685,0.0,1.0
2000-11-06,3.69,3.69,3.56,3.56,139500,4.45577040201811,4.45577040201811,4.2987920409714,4.2987920409714,115525.476754111,0.0,1.0
2000-11-07,3.69,3.69,3.56,3.63,118000,4.45577040201811,4.45577040201811,4.2987920409714,4.38331885076578,97720.4749604668,0.0,1.0
2000-11-08,3.56,3.75,3.56,3.69,129000,4.2987920409714,4.52822195327043,4.2987920409714,4.45577040201811,106830.010761866,0.0,1.0
2000-11-09,3.44,3.63,3.38,3.56,125500,4.15388893846675,4.38331885076578,4.08143738721442,4.2987920409714,103931.522097785,0.0,1.0
2000-11-10,3.5,3.56,3.44,3.44,26500,4.22634048971907,4.2987920409714,4.15388893846675,4.15388893846675,21945.6998851896,0.0,1.0
2000-11-13,3.88,3.94,3.25,3.5,112000,4.68520031431714,4.75765186556947,3.92445902616771,4.22634048971907,92751.6372506127,0.0,1.0
2000-11-14,3.75,3.88,3.63,3.63,59500,4.52822195327043,4.68520031431714,4.38331885076578,4.38331885076578,49274.307289388,0.0,1.0
2000-11-15,4.13,4.13,3.69,3.81,168000,4.98708177786851,4.98708177786851,4.45577040201811,4.60067350452276,139127.455875919,0.0,1.0
2000-11-16,4.25,4.44,4.06,4.06,150500,5.13198488037316,5.3614147926722,4.90255496807412,4.90255496807412,124635.012555511,0.0,1.0
2000-11-17,4.13,4.38,4.13,4.38,75500,4.98708177786851,5.28896324141987,4.98708177786851,5.28896324141987,62524.5411823326,0.0,1.0
2000-11-20,4.19,4.19,4.0,4.19,43500,5.05953332912083,5.05953332912083,4.8301034168218,5.05953332912083,36024.0733964433,0.0,1.0
2000-11-21,4.13,4.25,4.0,4.25,102000,4.98708177786851,5.13198488037316,4.8301034168218,5.13198488037316,84470.2410675221,0.0,1.0
2000-11-22,4.0,4.13,3.88,4.06,171000,4.8301034168218,4.98708177786851,4.68520031431714,4.90255496807412,141611.874730846,0.0,1.0
2000-11-24,4.0,4.0,3.94,4.0,53500,4.8301034168218,4.8301034168218,4.75765186556947,4.8301034168218,44305.4695795337,0.0,1.0
2000-11-27,3.94,4.13,3.88,4.13,113000,4.75765186556947,4.98708177786851,4.68520031431714,4.98708177786851,93579.7768689217,0.0,1.0
2000-11-28,3.75,3.94,3.75,3.94,142000,4.52822195327043,4.75765186556947,4.52822195327043,4.75765186556947,117595.825799884,0.0,1.0
2000-11-29,3.81,3.94,3.75,3.75,45500,4.60067350452276,4.75765186556947,4.52822195327043,4.52822195327043,37680.3526330614,0.0,1.0
2000-11-30,3.63,3.88,3.63,3.81,177500,4.38331885076578,4.68520031431714,4.38331885076578,4.60067350452276,146994.782249855,0.0,1.0
2000-12-01,3.88,4.06,3.56,3.56,180500,4.68520031431714,4.90255496807412,4.2987920409714,4.2987920409714,149479.201104782,0.0,1.0
2000-12-04,3.88,4.13,3.88,4.0,62000,4.68520031431714,4.98708177786851,4.68520031431714,4.8301034168218,51344.6563351606,0.0,1.0
2000-12-05,3.94,4.0,3.75,4.0,45000,4.75765186556947,4.8301034168218,4.52822195327043,4.8301034168218,37266.2828239069,0.0,1.0
2000-12-06,3.69,3.94,3.63,3.81,157500,4.45577040201811,4.75765186556947,4.38331885076578,4.60067350452276,130431.989883674,0.0,1.0
2000-12-07,3.56,3.75,3.5,3.69,221000,4.2987920409714,4.52822195327043,4.22634048971907,4.45577040201811,183018.855646298,0.0,1.0
2000-12-08,3.63,3.69,3.5,3.56,37500,4.38331885076578,4.45577040201811,4.22634048971907,4.2987920409714,31055.2356865891,0.0,1.0
2000-12-11,3.44,3.63,3.44,3.56,117000,4.15388893846675,4.38331885076578,4.15388893846675,4.2987920409714,96892.3353421577,0.0,1.0
2000-12-12,3.56,3.63,3.44,3.44,82500,4.2987920409714,4.38331885076578,4.15388893846675,4.15388893846675,68321.5185104959,0.0,1.0
2000-12-13,3.38,3.56,3.38,3.44,276500,4.08143738721442,4.2987920409714,4.08143738721442,4.15388893846675,228980.60446245,0.0,1.0
2000-12-14,3.38,3.5,3.25,3.5,132500,4.08143738721442,4.22634048971907,3.92445902616771,4.22634048971907,109728.499425948,0.0,1.0
2000-12-15,3.13,3.5,3.0,3.25,212000,3.77955592366306,4.22634048971907,3.62257756261635,3.92445902616771,175565.599081517,0.0,1.0
2000-12-18,2.88,3.06,2.81,3.06,244000,3.47767446011169,3.69502911386867,3.39314765031731,3.69502911386867,202066.066867406,0.0,1.0
2000-12-19,2.81,2.94,2.75,2.81,187500,3.39314765031731,3.55012601136402,3.32069609906499,3.39314765031731,155276.178432945,0.0,1.0
2000-12-20,2.69,2.94,2.69,2.81,344000,3.24824454781266,3.55012601136402,3.24824454781266,3.39314765031731,284880.02869831,0.0,1.0
2000-12-21,2.5,2.69,2.5,2.63,85000,3.01881463551362,3.24824454781266,3.01881463551362,3.17579299656033,70391.8675562686,0.0,1.0
2000-12-22,2.5,2.5,2.19,2.5,148000,3.01881463551362,3.01881463551362,2.64448162070993,3.01881463551362,122564.663509738,0.0,1.0
2000-12-26,2.5,2.5,2.44,2.44,91500,3.01881463551362,3.01881463551362,2.9463630842613,2.9463630842613,75774.7750752774,0.0,1.0
2000-12-27,2.63,2.63,2.25,2.5,267500,3.17579299656033,3.17579299656033,2.71693317196226,3.01881463551362,221527.347897669,0.0,1.0
2000-12-28,3.31,3.44,2.75,2.75,425500,3.99691057742004,4.15388893846675,3.32069609906499,3.32069609906499,352373.407590497,0.0,1.0
2000-12-29,3.0,3.25,3.0,3.13,180500,3.62257756261635,3.92445902616771,3.62257756261635,3.77955592366306,149479.201104782,0.0,1.0
2001-01-02,2.94,3.06,2.88,3.0,140500,3.55012601136402,3.69502911386867,3.47767446011169,3.62257756261635,116353.61637242,0.0,1.0
2001-01-03,3.44,3.44,2.81,2.81,282000,4.15388893846675,4.15388893846675,3.39314765031731,3.39314765031731,233535.372363149,0.0,1.0
2001-01-04,3.63,3.69,3.38,3.38,124000,4.38331885076578,4.45577040201811,4.08143738721442,4.08143738721442,102689.312670321,0.0,1.0
2001-01-05,3.56,3.63,3.5,3.56,64500,4.2987920409714,4.38331885076578,4.22634048971907,4.2987920409714,53415.0053809332,0.0,1.0
2001-01-08,3.5,3.56,3.5,3.5,578500,4.22634048971907,4.2987920409714,4.22634048971907,4.22634048971907,479078.769191781,0.0,1.0
2001-01-09,3.69,3.69,3.5,3.5,47000,4.45577040201811,4.45577040201811,4.22634048971907,4.22634048971907,38922.5620605249,0.0,1.0
2001-01-10,3.81,3.81,3.63,3.63,82000,4.60067350452276,4.60067350452276,4.38331885076578,4.38331885076578,67907.4487013414,0.0,1.0
2001-01-11,3.75,3.88,3.63,3.75,174500,4.52822195327043,4.68520031431714,4.38331885076578,4.52822195327043,144510.363394928,0.0,1.0
2001-01-12,3.69,3.88,3.56,3.75,192000,4.45577040201811,4.68520031431714,4.2987920409714,4.52822195327043,159002.806715336,0.0,1.0
2001-01-16,3.56,3.88,3.56,3.75,128500,4.2987920409714,4.68520031431714,4.2987920409714,4.52822195327043,106415.940952712,0.0,1.0
2001-01-17,3.56,3.63,3.13,3.63,146000,4.2987920409714,4.38331885076578,3.77955592366306,4.38331885076578,120908.38427312,0.0,1.0
2001-01-18,3.81,3.81,3.56,3.56,124500,4.60067350452276,4.60067350452276,4.2987920409714,4.2987920409714,103103.382479476,0.0,1.0
2001-01-19,3.81,3.88,3.5,3.88,355000,4.60067350452276,4.68520031431714,4.22634048971907,4.68520031431714,293989.56449971,0.0,1.0
2001-01-22,3.63,3.88,3.5,3.88,132500,4.38331885076578,4.68520031431714,4.22634048971907,4.68520031431714,109728.499425948,0.0,1.0
2001-01-23,3.56,3.56,3.5,3.56,124500,4.2987920409714,4.2987920409714,4.22634048971907,4.2987920409714,103103.382479476,0.0,1.0
2001-01-24,3.56,3.63,3.5,3.56,172500,4.2987920409714,4.38331885076578,4.22634048971907,4.2987920409714,142854.08415831,0.0,1.0
2001-01-25,17.5,17.88,17.13,17.88,34000,4.22634048971907,4.31811245463869,4.13698357650787,4.31811245463869,140783.735112537,0.0,0.2
2001-01-26,17.63,17.63,17.5,17.63,36200,4.25773616192841,4.25773616192841,4.22634048971907,4.25773616192841,149893.270913937,0.0,1.0
2001-01-29,18.15,18.15,17.5,17.55,41200,4.38331885076578,4.38331885076578,4.22634048971907,4.23841574826113,170596.761371663,0.0,1.0
2001-01-30,17.74,18.0,17.6,18.0,21000,4.28430173072093,4.34709307513962,4.25049100680318,4.34709307513962,86954.6599224494,0.0,1.0
2001-01-31,18.0,18.0,17.51,17.8,59600,4.34709307513962,4.34709307513962,4.22875554142748,4.2987920409714,246785.606256094,0.0,1.0
2001-02-01,17.75,17.99,17.65,17.99,25200,4.28671678242934,4.34467802343121,4.26256626534524,4.34467802343121,104345.591906939,0.0,1.0
2001-02-02,17.91,17.95,17.6,17.7,45000,4.32535760976392,4.33501781659756,4.25049100680318,4.27464152388729,186331.414119534,0.0,1.0
2001-02-05,17.51,17.95,17.51,17.85,21200,4.22875554142748,4.33501781659756,4.22875554142748,4.31086729951345,87782.7995407585,0.0,1.0
2001-02-06,17.85,17.9,17.51,17.51,36200,4.31086729951345,4.32294255805551,4.22875554142748,4.22875554142748,149893.270913937,0.0,1.0
2001-02-07,17.84,17.85,17.75,17.85,34600,4.30845224780504,4.31086729951345,4.28671678242934,4.31086729951345,143268.153967464,0.0,1.0
2001-02-08,17.75,17.8,17.7,17.8,26300,4.28671678242934,4.2987920409714,4.27464152388729,4.2987920409714,108900.359807639,0.0,1.0
2001-02-09,17.85,17.85,17.65,17.7,61000,4.31086729951345,4.31086729951345,4.26256626534524,4.27464152388729,252582.583584258,0.0,1.0
2001-02-12,17.85,17.85,17.75,17.85,16800,4.31086729951345,4.31086729951345,4.28671678242934,4.31086729951345,69563.7279379596,0.0,1.0
2001-02-13,17.76,17.85,17.75,17.85,19900,4.28913183413776,4.31086729951345,4.28671678242934,4.31086729951345,82399.8920217496,0.0,1.0
2001-02-14,17.74,17.85,17.74,17.75,107600,4.28430173072093,4.31086729951345,4.28430173072093,4.28671678242934,445539.114650265,0.0,1.0
2001-02-15,17.64,17.75,17.6,17.75,84300,4.26015121363683,4.28671678242934,4.25049100680318,4.28671678242934,349060.849117261,0.0,1.0
2001-02-16,17.53,17.63,17.5,17.63,32300,4.23358564484431,4.25773616192841,4.22634048971907,4.25773616192841,133744.54835691,0.0,1.0
2001-02-20,17.7,17.7,17.45,17.5,88700,4.27464152388729,4.27464152388729,4.21426523117702,4.22634048971907,367279.92072006,0.0,1.0
2001-02-21,17.6,17.7,17.6,17.7,6400,4.25049100680318,4.27464152388729,4.25049100680318,4.27464152388729,26500.4677858893,0.0,1.0
2001-02-22,17.52,17.63,17.5,17.62,70500,4.23117059313589,4.25773616192841,4.22634048971907,4.25532111022,291919.215453937,0.0,1.0
2001-02-23,15.7,17.3,15.5,17.3,70800,3.79163118220511,4.17803945555085,3.74333014803689,4.17803945555085,293161.424881401,0.0,1.0
2001-02-26,15.07,15.9,14.64,15.75,46000,3.63948292457522,3.83993221637333,3.53563570111356,3.80370644074717,190472.11221108,0.0,1.0
2001-02-27,14.96,15.1,14.85,15.07,172000,3.6129173557827,3.64672807970046,3.58635178699018,3.63948292457522,712200.071745776,0.0,1.0
2001-02-28,14.8,15.0,14.72,15.0,44000,3.57427652844813,3.62257756261635,3.55495611478084,3.62257756261635,182190.716027989,0.0,1.0
2001-03-01,14.6,14.81,14.5,14.81,45800,3.52597549427991,3.57669158015654,3.5018249771958,3.57669158015654,189643.972592771,0.0,1.0
2001-03-02,15.2,15.2,14.55,14.55,23900,3.67087859678457,3.67087859678457,3.51390023573786,3.51390023573786,98962.6843879303,0.0,1.0
2001-03-05,15.4,15.6,15.2,15.25,17500,3.71917963095278,3.767480665121,3.67087859678457,3.68295385532662,72462.2166020412,0.0,1.0
2001-03-06,15.41,15.55,15.4,15.4,7600,3.72159468266119,3.75540540657895,3.71917963095278,3.71917963095278,31469.3054957436,0.0,1.0
2001-03-07,15.31,15.45,15.25,15.3,19400,3.69744416557709,3.73125488949484,3.68295385532662,3.69502911386867,80329.5429759769,0.0,1.0
2001-03-08,15.24,15.4,15.24,15.25,57100,3.68053880361821,3.71917963095278,3.68053880361821,3.68295385532662,236433.861027231,0.0,1.0
2001-03-09,14.87,15.25,14.75,15.25,19900,3.59118189040701,3.68295385532662,3.56220126990608,3.68295385532662,82399.8920217495,0.0,1.0
2001-03-12,14.46,14.9,14.46,14.9,26600,3.49216477036216,3.59842704553224,3.49216477036216,3.59842704553224,110142.569235102,0.0,1.0
2001-03-13,14.19,14.46,14.19,14.46,8000,3.42695837423506,3.49216477036216,3.42695837423506,3.49216477036216,33125.5847323617,0.0,1.0
2001-03-14,13.88,14.1,13.75,14.09,16500,3.35209177127433,3.40522290885937,3.32069609906499,3.40280785715096,68321.5185104959,0.0,1.0
2001-03-15,13.85,14.0,13.81,13.95,8900,3.34484661614909,3.38107239177526,3.33518640931545,3.3689971332332,36852.2130147524,0.0,1.0
2001-03-16,13.75,13.85,13.6,13.85,17900,3.32069609906499,3.34484661614909,3.28447032343882,3.34484661614909,74118.4958386591,0.0,1.0
2001-03-19,13.24,13.7,13.2,13.7,8000,3.19752846193603,3.30862084052293,3.18786825510239,3.30862084052293,33125.5847323617,0.0,1.0
2001-03-20,12.4,13.3,12.4,12.75,67800,2.99466411842951,3.2120187721865,2.99466411842951,3.0791909282239,280739.330606765,0.0,1.0
2001-03-21,12.05,12.43,12.0,12.42,78300,2.91013730863513,3.00190927355475,2.89806205009308,2.99949422184634,324216.66056799,0.0,1.0
2001-03-22,12.14,12.18,12.01,12.15,30000,2.93187277401083,2.94153298084447,2.90047710180149,2.93428782571924,124220.942746356,0.0,1.0
2001-03-23,12.71,12.74,12.1,12.1,11400,3.06953072139025,3.07677587651548,2.92221256717719,2.92221256717719,47203.9582436154,0.0,1.0
2001-03-26,13.06,13.3,12.71,12.71,16100,3.15405753118463,3.2120187721865,3.06953072139025,3.06953072139025,66665.2392738779,0.0,1.0
2001-03-27,14.28,14.28,13.06,13.06,50600,3.44869383961076,3.44869383961076,3.15405753118463,3.15405753118463,209519.323432188,0.0,1.0
2001-03-28,15.01,15.01,14.16,14.25,41300,3.62499261432476,3.62499261432476,3.41971321910983,3.44144868448553,171010.831180817,0.0,1.0
2001-03-29,15.77,15.77,15.15,15.15,13600,3.80853654416399,3.80853654416399,3.65880333824251,3.65880333824251,56313.4940450148,0.0,1.0
2001-03-30,16.25,16.31,15.7,15.79,262300,3.92445902616771,3.93894933641818,3.79163118220511,3.81336664758081,1086105.10941231,0.0,1.0
2001-04-02,16.15,16.3,16.0,16.25,18100,3.9003085090836,3.93653428470976,3.86408273345744,3.92445902616771,74946.6354569683,0.0,1.0
2001-04-03,15.92,16.1,15.85,16.1,12500,3.84476231979015,3.88823325054155,3.82785695783127,3.88823325054155,51758.7261443151,0.0,1.0
2001-04-04,16.05,16.05,15.75,15.9,20800,3.87615799199949,3.87615799199949,3.80370644074717,3.83993221637333,86126.5203041403,0.0,1.0
2001-04-05,16.73,16.73,16.0,16.01,11300,4.04038150817143,4.04038150817143,3.86408273345744,3.86649778516585,46789.8884344609,0.0,1.0
2001-04-06,16.25,16.7,16.25,16.7,4400,3.92445902616771,4.0331363530462,3.92445902616771,4.0331363530462,18219.0716027989,0.0,1.0
2001-04-09,16.43,16.5,16.16,16.27,27000,3.96792995691911,3.98483531887798,3.90272356079201,3.92928912958453,111798.84847172,0.0,1.0
2001-04-10,16.69,16.69,16.3,16.35,57200,4.03072130133779,4.03072130133779,3.93653428470976,3.94860954325182,236847.930836386,0.0,1.0
2001-04-11,16.55,16.7,16.55,16.6,19700,3.99691057742004,4.0331363530462,3.99691057742004,4.00898583596209,81571.7524034405,0.0,1.0
2001-04-12,16.5,16.6,16.46,16.55,6100,3.98483531887798,4.00898583596209,3.97517511204434,3.99691057742004,25258.2583584258,0.0,1.0
2001-04-16,16.46,16.5,16.36,16.5,21000,3.97517511204434,3.98483531887798,3.95102459496023,3.98483531887798,86954.6599224493,0.0,1.0
2001-04-17,16.39,16.41,16.34,16.41,19300,3.95826975008546,3.96309985350228,3.94619449154341,3.96309985350228,79915.4731668226,0.0,1.0
2001-04-18,16.43,16.54,16.35,16.39,32100,3.96792995691911,3.99449552571163,3.94860954325182,3.95826975008546,132916.408738601,0.0,1.0
2001-04-19,16.2,16.46,16.2,16.43,13100,3.91238376762566,3.97517511204434,3.91238376762566,3.96792995691911,54243.1449992421,0.0,1.0
2001-04-20,16.09,16.12,16.09,16.1,7600,3.88581819883314,3.89306335395837,3.88581819883314,3.88823325054155,31469.3054957435,0.0,1.0
2001-04-23,15.9,16.0,15.9,16.0,41800,3.83993221637333,3.86408273345744,3.83993221637333,3.86408273345744,173081.18022659,0.0,1.0
2001-04-24,15.97,15.97,15.9,15.9,13100,3.8568375783322,3.8568375783322,3.83993221637333,3.83993221637333,54243.1449992423,0.0,1.0
2001-04-25,15.95,16.0,15.95,15.95,5200,3.85200747491538,3.86408273345744,3.85200747491538,3.85200747491538,21531.6300760351,0.0,1.0
2001-04-26,15.8,15.96,15.8,15.95,11600,3.81578169928922,3.85442252662379,3.81578169928922,3.85200747491538,48032.0978619244,0.0,1.0
2001-04-27,15.55,15.95,15.51,15.8,13400,3.75540540657895,3.85200747491538,3.7457451997453,3.81578169928922,55485.3544267057,0.0,1.0
2001-04-30,15.25,15.51,15.1,15.51,127900,3.68295385532662,3.7457451997453,3.64672807970046,3.7457451997453,529595.285908632,0.0,1.0
2001-05-01,15.4,15.45,15.25,15.25,10600,3.71917963095278,3.73125488949484,3.68295385532662,3.68295385532662,43891.3997703792,0.0,1.0
2001-05-02,15.4,15.55,15.35,15.39,30800,3.71917963095278,3.75540540657895,3.70710437241073,3.71676457924437,127533.501219593,0.0,1.0
2001-05-03,15.37,15.38,15.29,15.35,9900,3.71193447582755,3.71434952753596,3.69261406216026,3.70710437241073,40992.9111062976,0.0,1.0
2001-05-04,15.24,15.37,15.2,15.37,17300,3.68053880361821,3.71193447582755,3.67087859678457,3.71193447582755,71634.0769837321,0.0,1.0
2001-05-07,15.09,15.24,15.09,15.2,6300,3.64431302799205,3.68053880361821,3.64431302799205,3.67087859678457,26086.3979767348,0.0,1.0
2001-05-08,14.89,15.1,14.89,15.05,11200,3.59601199382383,3.64672807970046,3.59601199382383,3.6346528211584,46375.8186253063,0.0,1.0
2001-05-09,14.4,14.89,14.4,14.89,25200,3.47767446011169,3.59601199382383,3.47767446011169,3.59601199382383,104345.591906939,0.0,1.0
2001-05-10,14.12,14.5,14.1,14.5,10400,3.41005301227619,3.5018249771958,3.40522290885937,3.5018249771958,43063.2601520701,0.0,1.0
2001-05-11,12.8,14.12,12.8,14.12,37800,3.09126618676595,3.41005301227619,3.09126618676595,3.41005301227619,156518.387860409,0.0,1.0
2001-05-14,12.7,12.88,12.7,12.8,77400,3.06711566968184,3.11058660043324,3.06711566968184,3.09126618676595,320490.032285599,0.0,1.0
2001-05-15,13.22,13.22,12.8,12.8,21800,3.19269835851921,3.19269835851921,3.09126618676595,3.09126618676595,90267.2183956855,0.0,1.0
2001-05-16,13.4,13.55,13.2,13.3,33900,3.2361692892706,3.27239506489677,3.18786825510239,3.2120187721865,140369.665303383,0.0,1.0
2001-05-17,13.31,13.58,13.3,13.42,75900,3.21443382389491,3.279640220022,3.2120187721865,3.24099939268743,314278.985148281,0.0,1.0
2001-05-18,13.41,13.55,13.3,13.3,81500,3.23858434097901,3.27239506489677,3.2120187721865,3.2120187721865,337466.894460935,0.0,1.0
2001-05-21,13.94,13.94,13.4,13.5,13900,3.36658208152479,3.36658208152479,3.2361692892706,3.26031980635471,57555.7034724784,0.0,1.0
2001-05-22,14.25,14.3,14.01,14.04,27800,3.44144868448553,3.45352394302759,3.38348744348367,3.3907325986089,115111.406944957,0.0,1.0
2001-05-23,14.25,14.27,14.15,14.25,26600,3.44144868448553,3.44627878790235,3.41729816740142,3.44144868448553,110142.569235103,0.0,1.0
2001-05-24,14.01,14.3,14.0,14.25,23700,3.38348744348367,3.45352394302759,3.38107239177526,3.44144868448553,98134.5447696214,0.0,1.0
2001-05-25,14.17,14.2,14.0,14.0,33500,3.42212827081824,3.42937342594348,3.38107239177526,3.38107239177526,138713.386066765,0.0,1.0
2001-05-29,14.36,14.41,14.15,14.15,14500,3.46801425327805,3.4800895118201,3.41729816740142,3.41729816740142,60040.1223274055,0.0,1.0
2001-05-30,14.4,14.44,14.35,14.35,20000,3.47767446011169,3.48733466694534,3.46559920156964,3.46559920156964,82813.9618309042,0.0,1.0
2001-05-31,14.7,14.7,14.4,14.4,57300,3.55012601136402,3.55012601136402,3.47767446011169,3.47767446011169,237262.00064554,0.0,1.0
2001-06-01,15.51,15.59,14.7,14.7,57300,3.7457451997453,3.76506561341259,3.55012601136402,3.55012601136402,237262.000645541,0.0,1.0
2001-06-04,16.06,16.16,15.51,15.51,24300,3.8785730437079,3.90272356079201,3.7457451997453,3.7457451997453,100618.963624549,0.0,1.0
2001-06-05,16.06,16.07,16.0,16.0,25100,3.8785730437079,3.88098809541631,3.86408273345744,3.86408273345744,103931.522097785,0.0,1.0
2001-06-06,16.01,16.33,16.0,16.0,91200,3.86649778516585,3.943779439835,3.86408273345744,3.86408273345744,377631.665948923,0.0,1.0
2001-06-07,16.19,16.2,16.0,16.0,7300,3.90996871591724,3.91238376762566,3.86408273345744,3.86408273345744,30227.0960682801,0.0,1.0
2001-06-08,16.05,16.2,16.05,16.1,10400,3.87615799199949,3.91238376762566,3.87615799199949,3.88823325054155,43063.2601520702,0.0,1.0
2001-06-11,16.31,16.31,16.0,16.1,28400,3.93894933641818,3.93894933641818,3.86408273345744,3.88823325054155,117595.825799884,0.0,1.0
2001-06-12,16.4,16.4,16.15,16.15,28500,3.96068480179387,3.96068480179387,3.9003085090836,3.9003085090836,118009.895609039,0.0,1.0
2001-06-13,16.6,16.7,16.5,16.5,57700,4.00898583596209,4.0331363530462,3.98483531887798,3.98483531887798,238918.279882159,0.0,1.0
2001-06-14,16.27,16.55,16.2,16.5,9700,3.92928912958453,3.99691057742004,3.91238376762566,3.98483531887798,40164.7714879885,0.0,1.0
2001-06-15,16.4,16.5,16.27,16.27,12000,3.96068480179387,3.98483531887798,3.92928912958453,3.92928912958453,49688.3770985425,0.0,1.0
2001-06-18,16.15,16.4,16.0,16.35,16500,3.9003085090836,3.96068480179387,3.86408273345744,3.94860954325182,68321.5185104959,0.0,1.0
2001-06-19,16.1,16.22,16.09,16.1,11200,3.88823325054155,3.91721387104248,3.88581819883314,3.88823325054155,46375.8186253063,0.0,1.0
2001-06-20,16.15,16.4,16.06,16.2,20500,3.9003085090836,3.96068480179387,3.8785730437079,3.91238376762566,84884.3108766768,0.0,1.0
2001-06-21,16.52,16.58,16.1,16.25,43500,3.9896654222948,4.00415573254527,3.88823325054155,3.92445902616771,180120.366982217,0.0,1.0
2001-06-22,16.25,16.6,16.25,16.6,51100,3.92445902616771,4.00898583596209,3.92445902616771,4.00898583596209,211589.67247796,0.0,1.0
2001-06-25,16.15,16.3,16.15,16.3,14500,3.9003085090836,3.93653428470976,3.9003085090836,3.93653428470976,60040.1223274055,0.0,1.0
2001-06-26,16.24,16.3,16.15,16.15,11800,3.9220439744593,3.93653428470976,3.9003085090836,3.9003085090836,48860.2374802334,0.0,1.0
2001-06-27,16.25,16.3,16.15,16.17,17300,3.92445902616771,3.93653428470976,3.9003085090836,3.90513861250042,71634.0769837321,0.0,1.0
2001-06-28,16.7,16.8,16.04,16.25,40100,4.0331363530462,4.05728687013031,3.87374294029108,3.92445902616771,166041.993470963,0.0,1.0
2001-06-29,16.45,16.68,16.17,16.6,372100,3.97276006033593,4.02830624962938,3.90513861250042,4.00898583596209,1540753.75986397,0.0,1.0
2001-07-02,16.89,17.0,16.6,16.6,21000,4.07902233550601,4.10558790429853,4.00898583596209,4.00898583596209,86954.6599224493,0.0,1.0
2001-07-03,17.17,17.2,16.85,16.85,9200,4.14664378334151,4.15388893846675,4.06936212867236,4.06936212867236,38094.4224422159,0.0,1.0
2001-07-05,18.42,18.5,17.15,17.15,52600,4.44852524689288,4.46784566056016,4.14181367992469,4.14181367992469,217800.719615278,0.0,1.0
2001-07-06,18.2,18.39,18.05,18.35,15600,4.39539410930784,4.44128009176764,4.35916833368167,4.431619884934,64594.8902281052,0.0,1.0
2001-07-09,18.19,18.27,18.05,18.2,9000,4.39297905759942,4.41229947126671,4.35916833368167,4.39539410930784,37266.2828239069,0.0,1.0
2001-07-10,18.18,18.3,18.15,18.19,63000,4.39056400589101,4.41954462639194,4.38331885076578,4.39297905759942,260863.979767348,0.0,1.0
2001-07-11,17.95,18.2,17.64,18.2,27400,4.33501781659756,4.39539410930784,4.26015121363683,4.39539410930784,113455.127708339,0.0,1.0
2001-07-12,18.0,18.04,17.95,17.95,5800,4.34709307513962,4.35675328197326,4.33501781659756,4.33501781659756,24016.0489309622,0.0,1.0
2001-07-13,17.8,18.01,17.8,18.0,8900,4.2987920409714,4.34950812684803,4.2987920409714,4.34709307513962,36852.2130147523,0.0,1.0
2001-07-16,18.11,18.11,17.7,17.7,10800,4.37365864393214,4.37365864393214,4.27464152388729,4.27464152388729,44719.5393886882,0.0,1.0
2001-07-17,18.13,18.2,18.0,18.1,35400,4.37848874734896,4.39539410930784,4.34709307513962,4.37124359222373,146580.7124407,0.0,1.0
2001-07-18,18.06,18.15,18.0,18.1,15700,4.36158338539008,4.38331885076578,4.34709307513962,4.37124359222373,65008.9600372598,0.0,1.0
2001-07-19,18.1,18.16,18.05,18.05,6900,4.37124359222373,4.38573390247419,4.35916833368167,4.35916833368167,28570.8168316619,0.0,1.0
2001-07-20,18.08,18.1,17.92,18.07,37500,4.3664134888069,4.37124359222373,4.32777266147233,4.36399843709849,155276.178432945,0.0,1.0
2001-07-23,18.1,18.1,18.0,18.07,15400,4.37124359222373,4.37124359222373,4.34709307513962,4.36399843709849,63766.7506097961,0.0,1.0
2001-07-24,17.7,18.1,17.6,18.1,12600,4.27464152388729,4.37124359222373,4.25049100680318,4.37124359222373,52172.7959534696,0.0,1.0
2001-07-25,17.6,17.83,17.6,17.78,30800,4.25049100680318,4.30603719609663,4.25049100680318,4.29396193755458,127533.501219592,0.0,1.0
2001-07-26,17.29,17.5,17.25,17.5,12500,4.17562440384244,4.22634048971907,4.1659641970088,4.22634048971907,51758.7261443151,0.0,1.0
2001-07-27,17.38,17.4,17.29,17.29,7900,4.19735986921814,4.20218997263496,4.17562440384244,4.17562440384244,32711.5149232072,0.0,1.0
2001-07-30,17.3,17.38,17.3,17.38,1400,4.17803945555085,4.19735986921814,4.17803945555085,4.19735986921814,5796.9773281633,0.0,1.0
2001-07-31,17.5,17.65,17.3,17.3,82900,4.22634048971907,4.26256626534524,4.17803945555085,4.17803945555085,343263.871789098,0.0,1.0
2001-08-01,18.09,18.09,17.45,17.45,15700,4.36882854051531,4.36882854051531,4.21426523117702,4.21426523117702,65008.9600372598,0.0,1.0
2001-08-02,18.05,18.15,18.0,18.05,4500,4.35916833368167,4.38331885076578,4.34709307513962,4.35916833368167,18633.1414119534,0.0,1.0
2001-08-03,18.1,18.17,18.0,18.0,4000,4.37124359222373,4.3881489541826,4.34709307513962,4.34709307513962,16562.7923661808,0.0,1.0
2001-08-06,18.25,18.5,18.05,18.05,8900,4.40746936784989,4.46784566056016,4.35916833368167,4.35916833368167,36852.2130147523,0.0,1.0
2001-08-07,18.35,18.35,18.28,18.35,2800,4.431619884934,4.431619884934,4.41471452297512,4.431619884934,11593.9546563266,0.0,1.0
2001-08-08,18.25,18.3,18.15,18.25,13400,4.40746936784989,4.41954462639194,4.38331885076578,4.40746936784989,55485.3544267058,0.0,1.0
2001-08-09,18.22,18.35,18.22,18.35,7400,4.40022421272466,4.431619884934,4.40022421272466,4.431619884934,30641.1658774345,0.0,1.0
2001-08-10,18.41,18.6,18.26,18.26,18800,4.44611019518446,4.49199617764427,4.4098844195583,4.4098844195583,77845.12412105,0.0,1.0
2001-08-13,19.55,19.8,18.8,18.8,34700,4.72142608994331,4.78180238265358,4.54029721181249,4.54029721181249,143682.223776619,0.0,1.0
2001-08-14,20.2,20.3,19.55,19.55,18900,4.87840445099001,4.90255496807412,4.72142608994331,4.72142608994331,78259.1939302045,0.0,1.0
2001-08-15,20.5,21.0,20.2,20.25,16800,4.95085600224234,5.07160858766289,4.87840445099001,4.89047970953207,69563.7279379595,0.0,1.0
2001-08-16,20.9,21.03,20.5,20.6,9300,5.04745807057878,5.07885374278812,4.95085600224234,4.97500651932645,38508.4922513704,0.0,1.0
2001-08-17,20.5,20.8,20.5,20.8,3500,4.95085600224234,5.02330755349467,4.95085600224234,5.02330755349467,14492.4433204082,0.0,1.0
2001-08-20,20.38,20.42,20.38,20.42,12400,4.92187538174141,4.93153558857505,4.92187538174141,4.93153558857505,51344.6563351606,0.0,1.0
2001-08-21,20.4,20.5,20.35,20.38,23700,4.92670548515823,4.95085600224234,4.91463022661618,4.92187538174141,98134.5447696215,0.0,1.0
2001-08-22,20.7,20.75,20.44,20.45,4900,4.99915703641056,5.01123229495261,4.93636569199188,4.93878074370029,20289.4206485715,0.0,1.0
2001-08-23,20.49,20.5,20.48,20.5,16900,4.94844095053393,4.95085600224234,4.94602589882552,4.95085600224234,69977.797747114,0.0,1.0
2001-08-24,20.5,20.53,20.33,20.5,95700,4.95085600224234,4.95810115736758,4.90980012319936,4.95085600224234,396264.807360877,0.0,1.0
2001-08-27,20.7,20.7,20.4,20.4,12200,4.99915703641056,4.99915703641056,4.92670548515823,4.92670548515823,50516.5167168515,0.0,1.0
2001-08-28,20.6,20.7,20.6,20.7,6200,4.97500651932645,4.99915703641056,4.97500651932645,4.99915703641056,25672.3281675803,0.0,1.0
2001-08-29,20.75,20.75,20.55,20.6,6700,5.01123229495261,5.01123229495261,4.9629312607844,4.97500651932645,27742.6772133529,0.0,1.0
2001-08-30,21.05,21.05,20.75,21.05,5600,5.08368384620494,5.08368384620494,5.01123229495261,5.08368384620494,23187.9093126532,0.0,1.0
2001-08-31,21.21,21.25,21.05,21.1,5800,5.12232467353952,5.13198488037316,5.08368384620494,5.095759104747,24016.0489309622,0.0,1.0
2001-09-04,21.5,21.7,21.26,21.26,23700,5.19236117308343,5.24066220725165,5.13439993208157,5.13439993208157,98134.5447696214,0.0,1.0
2001-09-05,21.44,21.5,21.35,21.5,66100,5.17787086283297,5.19236117308343,5.15613539745727,5.19236117308343,273700.143851138,0.0,1.0
2001-09-06,21.7,22.0,21.44,21.44,29900,5.24066220725165,5.31311375850398,5.17787086283297,5.17787086283297,123806.872937202,0.0,1.0
2001-09-07,21.5,21.73,21.5,21.7,134700,5.19236117308343,5.24790736237688,5.19236117308343,5.24066220725165,557752.03293114,0.0,1.0
2001-09-10,21.37,21.4,21.25,21.4,6500,5.16096550087409,5.16821065599932,5.13198488037316,5.16821065599932,26914.5375950438,0.0,1.0
2001-09-17,20.55,21.27,20.55,21.27,15800,4.9629312607844,5.13681498378998,4.9629312607844,5.13681498378998,65423.0298464142,0.0,1.0
2001-09-18,20.0,20.5,20.0,20.5,17600,4.8301034168218,4.95085600224234,4.8301034168218,4.95085600224234,72876.2864111956,0.0,1.0
2001-09-19,19.8,20.0,19.6,20.0,31900,4.78180238265358,4.8301034168218,4.73350134848536,4.8301034168218,132088.269120292,0.0,1.0
2001-09-20,19.6,19.6,19.5,19.6,23000,4.73350134848536,4.73350134848536,4.70935083140125,4.73350134848536,95236.0561055398,0.0,1.0
2001-09-21,19.0,19.55,19.0,19.55,31500,4.58859824598071,4.72142608994331,4.58859824598071,4.72142608994331,130431.989883674,0.0,1.0
2001-09-24,17.6,18.95,17.4,18.95,112500,4.25049100680318,4.57652298743865,4.20218997263496,4.57652298743865,465828.535298836,0.0,1.0
2001-09-25,18.35,18.35,17.6,17.6,30800,4.431619884934,4.431619884934,4.25049100680318,4.25049100680318,127533.501219592,0.0,1.0
2001-09-26,18.2,18.4,18.2,18.4,5800,4.39539410930784,4.44369514347605,4.39539410930784,4.44369514347605,24016.0489309622,0.0,1.0
2001-09-27,18.0,18.57,18.0,18.45,11600,4.34709307513962,4.48475102251904,4.34709307513962,4.45577040201811,48032.0978619244,0.0,1.0
2001-09-28,18.15,18.15,17.95,18.01,28600,4.38331885076578,4.38331885076578,4.33501781659756,4.34950812684803,118423.965418193,0.0,1.0
2001-10-01,17.85,18.1,17.8,18.1,12800,4.31086729951345,4.37124359222373,4.2987920409714,4.37124359222373,53000.9355717787,0.0,1.0
2001-10-02,17.84,17.95,17.8,17.95,7000,4.30845224780504,4.33501781659756,4.2987920409714,4.33501781659756,28984.8866408165,0.0,1.0
2001-10-03,17.6,17.8,17.5,17.8,85000,4.25049100680318,4.2987920409714,4.22634048971907,4.2987920409714,351959.337781343,0.0,1.0
2001-10-04,22.11,22.2,17.61,22.2,207100,5.3396793272965,5.36141479267219,4.25290605851159,5.36141479267219,857538.574759012,0.0,1.0
2001-10-05,24.71,25.7,22.12,25.7,132900,5.96759277148333,6.20668289061601,5.34209437900491,6.20668289061601,550298.776366358,0.0,1.0
2001-10-08,24.95,25.0,24.24,25.0,56500,6.02555401248519,6.03762927102725,5.85408534118802,6.03762927102725,233949.442172304,0.0,1.0
2001-10-09,24.8,25.2,24.8,25.2,84000,5.98932823685903,6.08593030519546,5.98932823685903,6.08593030519546,347818.639689797,0.0,1.0
2001-10-10,24.8,25.15,24.8,24.8,47400,5.98932823685903,6.07385504665341,5.98932823685903,5.98932823685903,196269.089539243,0.0,1.0
2001-10-11,24.8,25.0,24.76,24.8,21300,5.98932823685903,6.03762927102725,5.97966803002539,5.98932823685903,88196.8693499129,0.0,1.0
2001-10-12,24.6,24.71,24.5,24.71,5900,5.94102720269081,5.96759277148333,5.9168766856067,5.96759277148333,24430.1187401167,0.0,1.0
2001-10-15,24.85,25.0,24.58,24.6,30900,6.00140349540108,6.03762927102725,5.93619709927399,5.94102720269081,127947.571028747,0.0,1.0
2001-10-16,25.0,25.0,24.66,24.75,18500,6.03762927102725,6.03762927102725,5.95551751294128,5.97725297831697,76602.9146935863,0.0,1.0
2001-10-17,24.9,25.0,24.8,25.0,17500,6.01347875394314,6.03762927102725,5.98932823685903,6.03762927102725,72462.2166020411,0.0,1.0
2001-10-18,24.15,24.99,24.15,24.8,9000,5.83234987581232,6.03521421931883,5.83234987581232,5.98932823685903,37266.2828239069,0.0,1.0
2001-10-19,24.8,25.0,24.1,24.4,25300,5.98932823685903,6.03762927102725,5.82027461727027,5.89272616852259,104759.661716094,0.0,1.0
2001-10-22,26.5,26.9,24.7,24.7,77300,6.39988702728888,6.49648909562532,5.96517771977492,5.96517771977492,320075.962476445,0.0,1.0
2001-10-23,26.52,27.6,26.45,26.5,50200,6.4047171307057,6.66554271521408,6.38781176874683,6.39988702728888,207863.044195569,0.0,1.0
2001-10-24,25.7,26.85,25.7,26.85,16200,6.20668289061601,6.48441383708326,6.20668289061601,6.48441383708326,67079.3090830323,0.0,1.0
2001-10-25,24.75,25.57,24.5,25.55,29100,5.97725297831697,6.17528721840667,5.9168766856067,6.17045711498985,120494.314463966,0.0,1.0
2001-10-26,25.25,25.25,24.64,24.85,17500,6.09800556373752,6.09800556373752,5.95068740952445,6.00140349540108,72462.2166020411,0.0,1.0
2001-10-29,25.87,25.87,25.15,25.2,24200,6.24773876965899,6.24773876965899,6.07385504665341,6.08593030519546,100204.893815394,0.0,1.0
2001-10-30,25.77,25.85,25.75,25.85,8000,6.22358825257488,6.24290866624217,6.21875814915806,6.24290866624217,33125.5847323617,0.0,1.0
2001-10-31,26.54,26.54,25.75,25.75,28000,6.40954723412252,6.40954723412252,6.21875814915806,6.21875814915806,115939.546563266,0.0,1.0
2001-11-01,26.58,26.72,26.5,26.54,22000,6.41920744095617,6.45301816487392,6.39988702728888,6.40954723412252,91095.3580139945,0.0,1.0
2001-11-02,27.42,27.48,26.72,26.73,14600,6.62207178446268,6.63656209471315,6.45301816487392,6.45543321658233,60454.1921365601,0.0,1.0
2001-11-05,27.67,27.7,27.35,27.35,7100,6.68244807717296,6.68969323229819,6.60516642250381,6.60516642250381,29398.956449971,0.0,1.0
2001-11-06,27.5,27.95,27.49,27.65,34600,6.64139219812997,6.75006952500846,6.63897714642156,6.67761797375613,143268.153967464,0.0,1.0
2001-11-07,27.5,27.78,27.48,27.78,13700,6.64139219812997,6.70901364596548,6.63656209471315,6.70901364596548,56727.5638541694,0.0,1.0
2001-11-08,26.6,27.5,26.6,27.5,15500,6.42403754437299,6.64139219812997,6.42403754437299,6.64139219812997,64180.8204189507,0.0,1.0
2001-11-09,26.33,26.65,25.95,26.65,15700,6.3588311482459,6.43611280291504,6.26705918332628,6.43611280291504,65008.9600372597,0.0,1.0
2001-11-12,25.8,26.27,25.7,26.08,9300,6.23083340770012,6.34434083799543,6.20668289061601,6.29845485553562,38508.4922513704,0.0,1.0
2001-11-13,26.1,26.1,25.7,25.7,38000,6.30328495895245,6.30328495895245,6.20668289061601,6.20668289061601,157346.527478718,0.0,1.0
2001-11-14,27.1,27.1,26.35,26.35,10800,6.54479012979353,6.54479012979353,6.36366125166272,6.36366125166272,44719.5393886883,0.0,1.0
2001-11-15,29.0,29.2,27.3,27.35,39000,7.00364995439161,7.05195098855982,6.59309116396175,6.60516642250381,161487.225570263,0.0,1.0
2001-11-16,29.6,30.27,29.25,29.25,26800,7.14855305689626,7.31036152135979,7.06402624710188,7.06402624710188,110970.708853412,0.0,1.0
2001-11-19,30.6,30.6,29.9,30.0,35300,7.39005822773735,7.39005822773735,7.22100460814859,7.2451551252327,146166.642631546,0.0,1.0
2001-11-20,30.55,31.25,30.35,30.5,50800,7.37798296919529,7.54703658878406,7.32968193502708,7.36590771065324,210347.463050497,0.0,1.0
2001-11-21,29.7,30.3,29.4,30.3,6200,7.17270357398037,7.31760667648502,7.10025202272804,7.31760667648502,25672.3281675803,0.0,1.0
2001-11-23,29.5,29.6,29.41,29.6,700,7.12440253981215,7.14855305689626,7.10266707443645,7.14855305689626,2898.48866408165,0.0,1.0
2001-11-26,28.98,29.35,28.75,29.35,9200,6.99881985097478,7.08817676418599,6.94327366168133,7.08817676418599,38094.4224422159,0.0,1.0
2001-11-27,29.0,29.0,28.89,28.95,16000,7.00364995439161,7.00364995439161,6.97708438559909,6.99157469584955,66251.1694647233,0.0,1.0
2001-11-28,28.92,29.0,28.85,29.0,5100,6.98432954072432,7.00364995439161,6.96742417876544,7.00364995439161,21117.5602668806,0.0,1.0
2001-11-29,27.95,28.8,27.85,28.8,24100,6.75006952500846,6.95534892022339,6.72591900792435,6.95534892022339,99790.8240062395,0.0,1.0
2001-11-30,27.9,27.99,27.65,27.7,25300,6.73799426646641,6.7597297318421,6.67761797375613,6.68969323229819,104759.661716094,0.0,1.0
2001-12-03,30.0,30.0,27.9,30.0,42000,7.2451551252327,7.2451551252327,6.73799426646641,7.2451551252327,173909.319844899,0.0,1.0
2001-12-04,28.45,30.45,28.25,30.0,67300,6.87082211042901,7.35383245211119,6.82252107626079,7.2451551252327,278668.981560992,0.0,1.0
2001-12-05,28.6,29.11,28.0,28.2,13500,6.90704788605517,7.03021552318413,6.76214478355052,6.81044581771873,55899.4242358603,0.0,1.0
2001-12-06,29.99,30.0,28.75,30.0,29000,7.24274007352428,7.2451551252327,6.94327366168133,7.2451551252327,120080.244654811,0.0,1.0
2001-12-07,30.15,30.4,29.93,30.4,27300,7.28138090085886,7.34175719356913,7.22824976327382,7.34175719356913,113041.057899184,0.0,1.0
2001-12-10,30.0,30.38,30.0,30.2,27500,7.2451551252327,7.33692709015231,7.2451551252327,7.29345615940091,113869.197517493,0.0,1.0
2001-12-11,31.3,31.3,30.13,30.2,21400,7.55911184732611,7.55911184732611,7.27655079744204,7.29345615940091,88610.9391590675,0.0,1.0
2001-12-12,30.96,31.3,30.95,31.3,4400,7.47700008924014,7.55911184732611,7.47458503753173,7.55911184732611,18219.0716027989,0.0,1.0
2001-12-13,29.95,31.0,29.95,31.0,11100,7.23307986669064,7.48666029607379,7.23307986669064,7.48666029607379,45961.7488161518,0.0,1.0
2001-12-14,29.75,30.0,29.7,29.98,16800,7.18477883252242,7.2451551252327,7.17270357398037,7.24032502181587,69563.7279379595,0.0,1.0
2001-12-17,29.4,29.8,29.35,29.5,26400,7.10025202272804,7.19685409106448,7.08817676418599,7.12440253981215,109314.429616793,0.0,1.0
2001-12-18,30.85,30.9,29.3,29.3,38500,7.45043452044762,7.46250977898968,7.07610150564393,7.07610150564393,159416.876524491,0.0,1.0
2001-12-19,30.5,31.7,29.75,29.75,113200,7.36590771065324,7.65571391566255,7.18477883252242,7.18477883252242,468727.023962918,0.0,1.0
2001-12-20,32.0,32.0,30.6,30.6,23300,7.72816546691488,7.72816546691488,7.39005822773735,7.39005822773735,96478.2655330033,0.0,1.0
2001-12-21,31.7,32.25,31.65,32.25,9800,7.65571391566255,7.78854175962515,7.64363865712049,7.78854175962515,40578.841297143,0.0,1.0
2001-12-24,31.74,31.8,31.65,31.8,3000,7.66537412249619,7.67986443274666,7.64363865712049,7.67986443274666,12422.0942746356,0.0,1.0
2001-12-26,31.7,31.8,31.7,31.7,6300,7.65571391566255,7.67986443274666,7.65571391566255,7.65571391566255,26086.3979767348,0.0,1.0
2001-12-27,31.76,31.76,31.6,31.75,3300,7.67020422591301,7.67020422591301,7.63156339857844,7.6677891742046,13664.3037020992,0.0,1.0
2001-12-28,31.85,31.91,31.75,31.75,9400,7.69193969128871,7.70643000153918,7.6677891742046,7.6677891742046,38922.562060525,0.0,1.0
2001-12-31,33.6,34.13,31.87,31.87,23500,8.11457374026062,8.2425714808064,7.69676979470553,7.69676979470553,97306.4051513124,0.0,1.0
2002-01-02,32.97,33.56,32.55,33.56,12000,7.96242548263073,8.10491353342698,7.86099331087747,8.10491353342698,49688.3770985425,0.0,1.0
2002-01-03,32.35,33.18,32.3,33.18,7200,7.81269227670926,8.01314156850736,7.8006170181672,8.01314156850736,29813.0262591255,0.0,1.0
2002-01-04,31.65,32.2,31.65,32.2,6300,7.64363865712049,7.77646650108309,7.64363865712049,7.77646650108309,26086.3979767348,0.0,1.0
2002-01-07,30.4,31.8,30.4,31.8,7700,7.34175719356913,7.67986443274666,7.34175719356913,7.67986443274666,31883.3753048981,0.0,1.0
2002-01-08,30.0,30.15,29.0,30.15,26500,7.2451551252327,7.28138090085886,7.00364995439161,7.28138090085886,109728.499425948,0.0,1.0
2002-01-09,30.5,30.52,29.9,29.9,10700,7.36590771065324,7.37073781407006,7.22100460814859,7.22100460814859,44305.4695795337,0.0,1.0
2002-01-10,30.5,31.0,30.5,30.59,19300,7.36590771065324,7.48666029607379,7.36590771065324,7.38764317602894,79915.4731668225,0.0,1.0
2002-01-11,30.26,30.5,29.95,30.5,41000,7.30794646965138,7.36590771065324,7.23307986669064,7.36590771065324,169768.621753353,0.0,1.0
2002-01-14,30.7,30.7,30.1,30.1,7200,7.41420874482146,7.41420874482146,7.2693056423168,7.2693056423168,29813.0262591255,0.0,1.0
2002-01-15,30.0,30.6,30.0,30.6,12900,7.2451551252327,7.39005822773735,7.2451551252327,7.39005822773735,53415.0053809331,0.0,1.0
2002-01-16,30.05,30.25,30.0,30.05,19600,7.25723038377475,7.30553141794297,7.2451551252327,7.25723038377475,81157.6825942861,0.0,1.0
2002-01-17,30.13,30.13,29.9,29.9,18900,7.27655079744204,7.27655079744204,7.22100460814859,7.22100460814859,78259.1939302044,0.0,1.0
2002-01-18,30.7,31.0,29.96,30.0,22900,7.41420874482146,7.48666029607379,7.23549491839905,7.2451551252327,94821.9862963852,0.0,1.0
2002-01-22,30.03,30.89,30.02,30.8,11500,7.25240028035793,7.46009472728127,7.24998522864952,7.43835926190557,47618.0280527699,0.0,1.0
2002-01-23,30.7,30.75,30.1,30.75,11300,7.41420874482146,7.42628400336351,7.2693056423168,7.42628400336351,46789.8884344608,0.0,1.0
2002-01-24,30.18,30.4,29.7,30.25,46600,7.28862605598409,7.34175719356913,7.17270357398037,7.30553141794297,192956.531066007,0.0,1.0
2002-01-25,30.6,30.9,29.94,30.15,30400,7.39005822773735,7.46250977898968,7.23066481498223,7.28138090085886,125877.221982974,0.0,1.0
2002-01-28,34.25,35.0,30.6,35.0,30100,8.27155210130733,8.45268097943814,7.39005822773735,8.45268097943814,124635.012555511,0.0,1.0
2002-01-29,33.2,34.0,32.9,34.0,13100,8.01797167192418,8.21117580859705,7.94552012067186,8.21117580859705,54243.1449992422,0.0,1.0
2002-01-30,32.1,33.0,32.05,33.0,25800,7.75231598399898,7.96967063775597,7.74024072545693,7.96967063775597,106830.010761866,0.0,1.0
2002-01-31,30.75,32.25,30.3,32.05,45700,7.42628400336351,7.78854175962515,7.31760667648502,7.74024072545693,189229.902783616,0.0,1.0
2002-02-01,31.21,31.45,30.65,31.45,35900,7.53737638195041,7.59533762295228,7.4021334862794,7.59533762295228,148651.061486473,0.0,1.0
2002-02-04,33.95,34.1,31.05,31.05,49700,8.199100550055,8.23532632568116,7.49873555461584,7.49873555461584,205792.695149797,0.0,1.0
2002-02-05,33.1,34.0,33.0,33.9,90000,7.99382115484007,8.21117580859705,7.96967063775597,8.18702529151295,372662.828239069,0.0,1.0
2002-02-06,31.8,33.18,31.3,33.1,37800,7.67986443274666,8.01314156850736,7.55911184732611,7.99382115484007,156518.387860409,0.0,1.0
2002-02-07,32.4,32.4,31.65,32.0,17100,7.82476753525131,7.82476753525131,7.64363865712049,7.72816546691488,70805.937365423,0.0,1.0
2002-02-08,34.2,35.45,33.05,33.05,822000,8.25947684276527,8.56135830631664,7.98174589629802,7.98174589629802,3403653.83125016,0.0,1.0
2002-02-11,34.5,35.0,34.2,35.0,133300,8.3319283940176,8.45268097943814,8.25947684276527,8.45268097943814,551955.055602976,0.0,1.0
2002-02-12,35.45,35.45,34.3,34.5,61500,8.56135830631664,8.56135830631664,8.28362735984938,8.3319283940176,254652.93263003,0.0,1.0
2002-02-13,36.3,37.32,35.4,35.45,186400,8.76663770153156,9.01297297578947,8.54928304777458,8.56135830631664,771826.124264027,0.0,1.0
2002-02-14,37.5,38.07,36.17,36.35,169800,9.05644390654087,9.19410185392029,8.73524202932222,8.77871296007362,703090.535944376,0.0,1.0
2002-02-15,36.3,37.51,36.3,37.51,87700,8.76663770153156,9.05885895824928,8.76663770153156,9.05885895824928,363139.222628515,0.0,1.0
2002-02-19,35.95,36.3,35.5,36.3,46300,8.68211089173718,8.76663770153156,8.57343356485869,8.76663770153156,191714.321638543,0.0,1.0
2002-02-20,36.26,36.45,35.9,36.45,203800,8.75697749469792,8.80286347715773,8.67003563319513,8.80286347715773,843874.271056913,0.0,1.0
2002-02-21,36.45,36.5,35.84,36.36,37400,8.80286347715773,8.81493873569978,8.65554532294466,8.78112801178203,154862.108623791,0.0,1.0
2002-02-22,36.5,36.6,36.35,36.35,42500,8.81493873569978,8.83908925278389,8.77871296007362,8.77871296007362,175979.668890671,0.0,1.0
2002-02-25,37.8,38.25,36.5,36.5,38400,9.1288954577932,9.23757278467169,8.81493873569978,8.81493873569978,159002.806715336,0.0,1.0
2002-02-26,37.8,37.91,37.7,37.8,72000,9.1288954577932,9.15546102658572,9.10474494070909,9.1288954577932,298130.262591255,0.0,1.0
2002-02-27,37.84,37.84,37.25,37.82,22900,9.13855566462684,9.13855566462684,8.9960676138306,9.13372556121002,94821.9862963853,0.0,1.0
2002-02-28,39.51,40.0,37.88,37.9,106300,9.54186929993146,9.66020683364359,9.14821587146048,9.1530459748773,440156.207131256,0.0,1.0
2002-03-01,36.3,39.5,36.0,39.49,109700,8.76663770153156,9.53945424822305,8.69418615027923,9.53703919651464,454234.580642509,0.0,1.0
2002-03-04,37.2,37.55,36.13,36.4,118900,8.98399235528854,9.06851916508292,8.72558182248858,8.79078821861567,492329.003084725,0.0,1.0
2002-03-05,38.6,38.8,37.2,37.3,62100,9.32209959446607,9.37040062863429,8.98399235528854,9.00814287237265,257137.351484957,0.0,1.0
2002-03-06,38.9,39.5,38.65,38.7,43600,9.3945511457184,9.53945424822305,9.33417485300812,9.34625011155018,180534.436791371,0.0,1.0
2002-03-07,40.52,40.96,38.8,38.8,78200,9.78578952248096,9.89205179765104,9.37040062863429,9.37040062863429,323802.590758835,0.0,1.0
2002-03-08,40.1,41.0,40.1,40.6,82900,9.6843573507277,9.90171200448468,9.6843573507277,9.80510993614825,343263.871789098,0.0,1.0
2002-03-11,40.0,40.15,39.6,40.0,39000,9.66020683364359,9.69643260926976,9.56360476530716,9.66020683364359,161487.225570263,0.0,1.0
2002-03-12,40.7,40.9,39.9,40.9,61000,9.82926045323236,9.87756148740058,9.63605631655948,9.87756148740058,252582.583584258,0.0,1.0
2002-03-13,41.0,41.6,40.0,40.75,106800,9.90171200448468,10.0466151069893,9.66020683364359,9.84133571177441,442226.556177028,0.0,1.0
2002-03-14,41.25,41.3,41.0,41.3,33900,9.96208829719496,9.97416355573701,9.90171200448468,9.97416355573701,140369.665303382,0.0,1.0
2002-03-15,42.25,42.6,41.28,41.28,130200,10.203593468036,10.2881202778304,9.96933345232019,9.96933345232019,539118.891519188,0.0,1.0
2002-03-18,42.5,42.9,42.25,42.25,83200,10.2639697607463,10.3605718290828,10.203593468036,10.203593468036,344506.081216562,0.0,1.0
2002-03-19,42.55,42.8,42.5,42.6,27100,10.2760450192884,10.3364213119986,10.2639697607463,10.2881202778304,112212.918280875,0.0,1.0
2002-03-20,41.75,42.7,40.75,42.7,88500,10.0828408826155,10.3122707949145,9.84133571177441,10.3122707949145,366451.781101751,0.0,1.0
2002-03-21,40.96,41.88,40.0,41.88,40500,9.89205179765104,10.1142365548248,9.66020683364359,10.1142365548248,167698.272707581,0.0,1.0
2002-03-22,41.38,41.56,40.6,41.06,54200,9.9934839694043,10.0369549001557,9.80510993614825,9.91620231473515,224425.83656175,0.0,1.0
2002-03-25,41.4,41.9,41.1,41.15,53400,9.99831407282112,10.1190666582417,9.92586252156879,9.93793778011085,221113.278088514,0.0,1.0
2002-03-26,42.0,42.1,41.4,41.41,64300,10.1432171753258,10.1673676924099,9.99831407282112,10.0007291245295,266246.887286356,0.0,1.0
2002-03-27,42.31,42.6,41.95,42.6,35700,10.2180837782865,10.2881202778304,10.1311419167837,10.2881202778304,147822.921868164,0.0,1.0
2002-03-28,43.15,43.17,42.5,42.5,88300,10.420948121793,10.4257782252098,10.2639697607463,10.2639697607463,365623.641483443,0.0,1.0
2002-04-01,44.25,44.31,43.15,44.31,145700,10.6866038097182,10.7010941199687,10.420948121793,10.7010941199687,603299.711938138,0.0,1.0
2002-04-02,44.25,44.6,44.0,44.2,70900,10.6866038097182,10.7711306195126,10.626227517008,10.6745285511762,293575.494690556,0.0,1.0
2002-04-03,42.9,44.22,42.5,44.2,91500,10.3605718290828,10.679358654593,10.2639697607463,10.6745285511762,378873.875376385,0.0,1.0
2002-04-04,43.65,44.2,43.1,43.1,89100,10.5417007072136,10.6745285511762,10.408872863251,10.408872863251,368936.199956677,0.0,1.0
2002-04-05,44.9,45.15,43.7,43.7,102800,10.8435821707649,10.9039584634752,10.5537759657556,10.5537759657556,425663.763810849,0.0,1.0
2002-04-08,44.85,46.15,44.55,44.9,237200,10.8315069122229,11.1454636343163,10.7590553609706,10.8435821707649,982173.587314521,0.0,1.0
2002-04-09,44.95,45.1,44.25,44.95,124800,10.855657429307,10.8918832049332,10.6866038097182,10.855657429307,516759.121824841,0.0,1.0
2002-04-10,44.89,45.13,44.7,44.85,54400,10.8411671190565,10.8991283600584,10.7952811365967,10.8315069122229,225253.97618006,0.0,1.0
2002-04-11,44.25,45.0,44.15,44.89,47700,10.6866038097182,10.867732687849,10.6624532926341,10.8411671190565,197511.298966707,0.0,1.0
2002-04-12,44.25,44.7,44.0,44.25,38300,10.6866038097182,10.7952811365967,10.626227517008,10.6866038097182,158588.736906182,0.0,1.0
2002-04-15,45.45,45.59,44.1,44.5,90600,10.9764100147275,11.0102207386453,10.6503780340921,10.7469801024285,375147.247093997,0.0,1.0
2002-04-16,44.9,45.7,44.9,45.55,47900,10.8435821707649,11.0367863074378,10.8435821707649,11.0005605318116,198339.438585016,0.0,1.0
2002-04-17,45.0,45.0,44.77,44.9,37800,10.867732687849,10.867732687849,10.8121864985556,10.8435821707649,156518.387860409,0.0,1.0
2002-04-18,44.4,45.0,44.14,45.0,20600,10.7228295853444,10.867732687849,10.6600382409257,10.867732687849,85298.3806858312,0.0,1.0
2002-04-19,44.7,44.74,44.42,44.42,17800,10.7952811365967,10.8049413434304,10.7276596887612,10.7276596887612,73704.4260295048,0.0,1.0
2002-04-22,44.65,44.85,44.48,44.7,99200,10.7832058780547,10.8315069122229,10.7421499990117,10.7952811365967,410757.250681283,0.0,1.0
2002-04-23,44.5,44.7,44.48,44.6,27200,10.7469801024285,10.7952811365967,10.7421499990117,10.7711306195126,112626.98809003,0.0,1.0
2002-04-24,44.42,44.6,44.4,44.48,24700,10.7276596887612,10.7711306195126,10.7228295853444,10.7421499990117,102275.242861167,0.0,1.0
2002-04-25,44.4,44.45,44.1,44.42,21600,10.7228295853444,10.7349048438864,10.6503780340921,10.7276596887612,89439.0787773764,0.0,1.0
2002-04-26,44.44,44.45,44.13,44.4,40900,10.732489792178,10.7349048438864,10.6576231892173,10.7228295853444,169354.551944199,0.0,1.0
2002-04-29,44.45,44.8,44.16,44.5,27300,10.7349048438864,10.8194316536808,10.6648683443425,10.7469801024285,113041.057899185,0.0,1.0
2002-04-30,43.9,44.4,43.41,44.4,23200,10.6020769999238,10.7228295853444,10.4837394662117,10.7228295853444,96064.1957238492,0.0,1.0
2002-05-01,43.4,43.78,43.3,43.75,52400,10.4813244145033,10.5730963794229,10.4571738974192,10.5658512242977,216972.579996969,0.0,1.0
2002-05-02,42.64,43.4,42.53,43.25,52700,10.2977804846641,10.4813244145033,10.2712149158716,10.4450986388771,218214.789424432,0.0,1.0
2002-05-03,39.38,42.7,38.8,42.68,295800,9.51047362772212,10.3122707949145,9.37040062863429,10.3074406914977,1224818.49547907,0.0,1.0
2002-05-06,41.12,41.6,38.5,39.0,125500,9.93069262498561,10.0466151069893,9.29794907738196,9.4187016628025,519657.610488924,0.0,1.0
2002-05-07,42.08,42.3,41.22,41.22,90800,10.1625375889931,10.2156687265781,9.95484314206972,9.95484314206972,375975.386712303,0.0,1.0
2002-05-08,42.18,42.6,41.8,42.33,136100,10.1866881060772,10.2881202778304,10.0949161411576,10.2229138817033,563549.010259301,0.0,1.0
2002-05-09,42.0,42.2,41.9,42.0,38800,10.1432171753258,10.191518209494,10.1190666582417,10.1432171753258,160659.085951954,0.0,1.0
2002-05-10,42.1,42.1,41.95,42.02,53700,10.1673676924099,10.1673676924099,10.1311419167837,10.1480472787426,222355.487515977,0.0,1.0
2002-05-13,41.9,42.44,41.9,42.12,55900,10.1190666582417,10.2494794504959,10.1190666582417,10.1721977958267,231465.023317376,0.0,1.0
2002-05-14,41.88,42.2,41.8,41.8,42500,10.1142365548248,10.191518209494,10.0949161411576,10.0949161411576,175979.668890672,0.0,1.0
2002-05-15,42.0,42.1,41.84,41.88,47100,10.1432171753258,10.1673676924099,10.1045763479912,10.1142365548248,195026.880111779,0.0,1.0
2002-05-16,41.13,42.01,40.9,42.0,39300,9.93310767669403,10.1456322270342,9.87756148740058,10.1432171753258,162729.434997727,0.0,1.0
2002-05-17,42.0,42.2,39.95,40.0,134000,10.1432171753258,10.191518209494,9.64813157510154,9.66020683364359,554853.544267056,0.0,1.0
2002-05-20,41.47,41.85,41.38,41.85,42400,10.01521943478,10.1069913996996,9.9934839694043,10.1069913996996,175565.599081517,0.0,1.0
2002-05-21,39.8,41.5,39.74,41.5,37500,9.61190579947537,10.0224645899052,9.59741548922491,10.0224645899052,155276.178432945,0.0,1.0
2002-05-22,38.75,39.5,38.75,39.5,49100,9.35832537009223,9.53945424822305,9.35832537009223,9.53945424822305,203308.27629487,0.0,1.0
2002-05-23,39.0,39.15,38.5,38.8,76000,9.4187016628025,9.45492743842867,9.29794907738196,9.37040062863429,314693.054957436,0.0,1.0
2002-05-24,38.74,39.1,38.71,38.95,84300,9.35591031838382,9.44285217988661,9.34866516325859,9.40662640426045,349060.849117261,0.0,1.0
2002-05-28,39.0,39.1,38.65,38.74,95700,9.4187016628025,9.44285217988661,9.33417485300812,9.35591031838382,396264.807360877,0.0,1.0
2002-05-29,39.85,39.9,39.02,39.1,55100,9.62398105801743,9.63605631655948,9.42353176621933,9.44285217988661,228152.464844141,0.0,1.0
2002-05-30,39.11,39.85,39.11,39.75,44800,9.44526723159502,9.62398105801743,9.44526723159502,9.59983054093332,185503.274501225,0.0,1.0
2002-05-31,39.9,40.02,38.97,39.0,51400,9.63605631655948,9.66503693706042,9.41145650767727,9.4187016628025,212831.881905424,0.0,1.0
2002-06-03,39.8,40.0,39.47,40.0,70700,9.61190579947537,9.66020683364359,9.53220909309782,9.66020683364359,292747.355072246,0.0,1.0
2002-06-04,39.43,39.95,39.37,39.78,29300,9.52254888626417,9.64813157510154,9.50805857601371,9.60707569605855,121322.454082275,0.0,1.0
2002-06-05,40.27,40.5,39.4,39.4,112000,9.72541322977069,9.78095941906414,9.51530373113894,9.51530373113894,463758.186253063,0.0,1.0
2002-06-06,39.65,40.27,39.6,40.27,23800,9.57568002384921,9.72541322977069,9.56360476530716,9.72541322977069,98548.614578776,0.0,1.0
2002-06-07,39.39,39.6,39.3,39.6,16900,9.51288867943053,9.56360476530716,9.49115321405483,9.56360476530716,69977.797747114,0.0,1.0
2002-06-10,40.02,40.05,39.1,39.15,25600,9.66503693706042,9.67228209218565,9.44285217988661,9.45492743842867,106001.871143557,0.0,1.0
2002-06-11,40.52,40.9,39.95,40.02,56700,9.78578952248096,9.87756148740058,9.64813157510154,9.66503693706042,234777.581790613,0.0,1.0
2002-06-12,40.78,41.0,40.57,40.6,41500,9.84858086689964,9.90171200448468,9.79786478102302,9.80510993614825,171838.970799126,0.0,1.0
2002-06-13,41.8,41.91,40.67,40.68,119000,10.0949161411576,10.1214817099501,9.82201529810713,9.82443034981553,492743.072893877,0.0,1.0
2002-06-14,41.9,41.92,41.5,41.78,40600,10.1190666582417,10.1238967616585,10.0224645899052,10.0900860377407,168112.342516735,0.0,1.0
2002-06-17,42.0,42.14,41.92,42.0,63300,10.1432171753258,10.1770278992435,10.1238967616585,10.1432171753258,262106.189194811,0.0,1.0
2002-06-18,41.86,42.45,41.85,42.05,40300,10.109406451408,10.2518945022043,10.1069913996996,10.1552924338678,166870.133089272,0.0,1.0
2002-06-19,40.6,41.8,40.6,41.61,89300,9.80510993614825,10.0949161411576,9.80510993614825,10.0490301586977,369764.339574987,0.0,1.0
2002-06-20,39.1,40.65,39.1,40.6,150600,9.44285217988661,9.8171851946903,9.44285217988661,9.80510993614825,623589.132586708,0.0,1.0
2002-06-21,39.94,40.15,38.8,39.0,113200,9.64571652339313,9.69643260926976,9.37040062863429,9.4187016628025,468727.023962917,0.0,1.0
2002-06-24,40.02,40.2,39.85,39.91,53700,9.66503693706042,9.70850786781181,9.62398105801743,9.6384713682679,222355.487515978,0.0,1.0
2002-06-25,40.7,40.7,40.25,40.27,91600,9.82926045323236,9.82926045323236,9.72058312635387,9.72541322977069,379287.945185541,0.0,1.0
2002-06-26,39.96,40.55,39.89,40.55,72700,9.65054662680995,9.79303467760619,9.63364126485107,9.79303467760619,301028.751255337,0.0,1.0
2002-06-27,41.4,41.4,39.7,40.1,229700,9.99831407282112,9.99831407282112,9.58775528239127,9.6843573507277,951118.351627934,0.0,1.0
2002-06-28,41.25,41.58,41.05,41.5,414300,9.96208829719496,10.0417850035725,9.91378726302674,10.0224645899052,1715491.21932718,0.0,1.0
2002-07-01,39.87,41.15,39.82,41.15,95400,9.62881116143425,9.93793778011085,9.6167359028922,9.93793778011085,395022.597933413,0.0,1.0
2002-07-02,38.75,39.97,38.7,39.97,65600,9.35832537009223,9.65296167851836,9.34625011155018,9.65296167851836,271629.794805366,0.0,1.0
2002-07-03,38.3,39.0,37.8,38.7,66000,9.24964804321374,9.4187016628025,9.1288954577932,9.34625011155018,273286.074041984,0.0,1.0
2002-07-05,38.4,38.55,38.26,38.31,21800,9.27379856029785,9.31002433592401,9.2399878363801,9.25206309492215,90267.2183956855,0.0,1.0
2002-07-08,38.55,38.9,38.3,38.38,37200,9.31002433592401,9.3945511457184,9.24964804321374,9.26896845688103,154033.969005482,0.0,1.0
2002-07-09,38.5,38.65,38.4,38.6,70200,9.29794907738196,9.33417485300812,9.27379856029785,9.32209959446607,290677.006026474,0.0,1.0
2002-07-10,38.09,38.45,37.9,38.45,62300,9.19893195733711,9.2858738188399,9.1530459748773,9.2858738188399,257965.491103266,0.0,1.0
2002-07-11,37.18,37.95,36.65,37.95,85800,8.97916225187172,9.16512123341936,8.85116451132594,9.16512123341936,355271.896254579,0.0,1.0
2002-07-12,36.73,37.34,36.68,37.18,33800,8.87048492499323,9.0178030792063,8.85840966645118,8.97916225187172,139955.595494228,0.0,1.0
2002-07-15,36.45,36.76,35.4,36.71,73200,8.80286347715773,8.87773008011846,8.54928304777458,8.86565482157641,303099.100301109,0.0,1.0
2002-07-16,35.3,36.4,35.15,36.4,96800,8.52513253069047,8.79078821861567,8.48890675506431,8.79078821861567,400819.575261576,0.0,1.0
2002-07-17,35.46,35.8,34.7,35.45,83600,8.56377335802505,8.64588511611102,8.38022942818582,8.56135830631664,346162.360453179,0.0,1.0
2002-07-18,35.3,35.86,35.0,35.42,43700,8.52513253069047,8.66037542636148,8.45268097943814,8.5541131511914,180948.506600526,0.0,1.0
2002-07-19,34.5,35.26,34.5,35.25,65500,8.3319283940176,8.51547232385683,8.3319283940176,8.51305727214842,271215.724996211,0.0,1.0
2002-07-22,33.6,34.0,31.6,34.0,291600,8.11457374026062,8.21117580859705,7.63156339857844,8.21117580859705,1207427.56349458,0.0,1.0
2002-07-23,31.51,33.6,31.5,33.6,96600,7.60982793320274,8.11457374026062,7.60741288149433,8.11457374026062,399991.435643267,0.0,1.0
2002-07-24,33.6,33.65,30.88,31.0,172100,8.11457374026062,8.12664899880267,7.45767967557285,7.48666029607379,712614.14155493,0.0,1.0
2002-07-25,34.15,34.2,33.6,33.6,109100,8.24740158422322,8.25947684276527,8.11457374026062,8.11457374026062,451750.161787582,0.0,1.0
2002-07-26,34.4,34.4,33.89,34.15,39700,8.30777787693349,8.30777787693349,8.18461023980453,8.24740158422322,164385.714234345,0.0,1.0
2002-07-29,36.81,36.9,34.3,34.3,139600,8.88980533866052,8.91154080403622,8.28362735984938,8.28362735984938,578041.453579711,0.0,1.0
2002-07-30,36.32,36.89,34.92,36.81,82600,8.77146780494838,8.9091257523278,8.43336056577086,8.88980533866052,342021.662361634,0.0,1.0
2002-07-31,37.25,37.35,36.32,36.32,91600,8.9960676138306,9.02021813091471,8.77146780494838,8.77146780494838,379287.945185541,0.0,1.0
2002-08-01,37.85,38.2,37.1,37.24,130900,9.14097071633525,9.22549752612963,8.95984183820443,8.99365256212219,542017.380183268,0.0,1.0
2002-08-02,36.75,38.15,36.75,38.0,52900,8.87531502841005,9.21342226758758,8.87531502841005,9.17719649196141,219042.929042742,0.0,1.0
2002-08-05,34.7,36.76,34.25,36.76,118500,8.38022942818582,8.87773008011846,8.27155210130733,8.87773008011846,490672.723848107,0.0,1.0
2002-08-06,35.7,36.05,34.9,34.9,55800,8.62173459902691,8.70626140882129,8.42853046235403,8.42853046235403,231050.953508223,0.0,1.0
2002-08-07,36.4,36.4,35.95,35.95,76400,8.79078821861567,8.79078821861567,8.68211089173718,8.68211089173718,316349.334194054,0.0,1.0
2002-08-08,36.01,36.75,36.0,36.65,71800,8.69660120198765,8.87531502841005,8.69418615027923,8.85116451132594,297302.122972946,0.0,1.0
2002-08-09,36.31,36.5,35.7,35.9,60200,8.76905275323997,8.81493873569978,8.62173459902691,8.67003563319513,249270.025111022,0.0,1.0
2002-08-12,36.6,36.75,35.96,36.28,38500,8.83908925278389,8.87531502841005,8.68452594344559,8.76180759811474,159416.87652449,0.0,1.0
2002-08-13,36.0,36.6,36.0,36.58,20000,8.69418615027923,8.83908925278389,8.69418615027923,8.83425914936707,82813.9618309042,0.0,1.0
2002-08-14,36.0,36.1,35.15,36.0,29800,8.69418615027923,8.71833666736334,8.48890675506431,8.69418615027923,123392.803128047,0.0,1.0
2002-08-15,36.0,36.15,35.8,36.15,22300,8.69418615027923,8.7304119259054,8.64588511611102,8.7304119259054,92337.5674414582,0.0,1.0
2002-08-16,37.19,37.19,35.75,35.95,86600,8.98157730358013,8.98157730358013,8.63380985756896,8.68211089173718,358584.454727815,0.0,1.0
2002-08-19,37.64,37.75,37.2,37.3,89600,9.09025463045862,9.11682019925114,8.98399235528854,9.00814287237265,371006.549002451,0.0,1.0
2002-08-20,37.57,37.8,37.35,37.6,53000,9.07334926849975,9.1288954577932,9.02021813091471,9.08059442362498,219456.998851896,0.0,1.0
2002-08-21,38.0,38.09,37.5,37.63,147900,9.17719649196141,9.19893195733711,9.05644390654087,9.08783957875021,612409.247739536,0.0,1.0
2002-08-22,38.31,38.7,37.89,38.1,105600,9.25206309492215,9.34625011155018,9.15063092316889,9.20134700904552,437257.718467174,0.0,1.0
2002-08-23,38.12,38.45,38.12,38.28,29400,9.20617711246234,9.2858738188399,9.20617711246234,9.24481793979692,121736.523891429,0.0,1.0
2002-08-26,38.7,38.8,38.06,38.14,43000,9.34625011155018,9.37040062863429,9.19168680221188,9.21100721587917,178050.017936444,0.0,1.0
2002-08-27,38.0,38.9,38.0,38.85,44600,9.17719649196141,9.3945511457184,9.17719649196141,9.38247588717634,184675.134882916,0.0,1.0
2002-08-28,38.02,38.1,37.86,38.0,48700,9.18202659537824,9.20134700904552,9.14338576804366,9.17719649196141,201651.997058252,0.0,1.0
2002-08-29,38.35,38.55,37.95,37.99,53800,9.2617233017558,9.31002433592401,9.16512123341936,9.174781440253,222769.557325132,0.0,1.0
2002-08-30,38.25,38.63,38.2,38.33,55300,9.23757278467169,9.3293447495913,9.22549752612963,9.25689319833897,228980.60446245,0.0,1.0
2002-09-03,38.05,38.25,38.0,38.25,31600,9.18927175050347,9.23757278467169,9.17719649196141,9.23757278467169,130846.059692829,0.0,1.0
2002-09-04,38.05,38.16,37.99,38.05,39200,9.18927175050347,9.21583731929599,9.174781440253,9.18927175050347,162315.365188572,0.0,1.0
2002-09-05,37.9,38.16,37.9,38.02,35000,9.1530459748773,9.21583731929599,9.1530459748773,9.18202659537824,144924.433204082,0.0,1.0
2002-09-06,38.04,38.15,37.99,38.0,62300,9.18685669879506,9.21342226758758,9.174781440253,9.17719649196141,257965.491103266,0.0,1.0
2002-09-09,38.06,38.12,37.91,38.04,48900,9.19168680221188,9.20617711246234,9.15546102658572,9.18685669879506,202480.136676561,0.0,1.0
2002-09-10,38.03,38.15,37.8,38.06,64100,9.18444164708665,9.21342226758758,9.1288954577932,9.19168680221188,265418.747668048,0.0,1.0
2002-09-11,37.95,38.02,37.9,38.0,6700,9.16512123341936,9.18202659537824,9.1530459748773,9.17719649196141,27742.6772133529,0.0,1.0
2002-09-12,37.54,37.98,37.54,37.92,23700,9.06610411337451,9.17236638854459,9.06610411337451,9.15787607829413,98134.5447696214,0.0,1.0
2002-09-13,37.32,37.55,37.0,37.55,36900,9.01297297578947,9.06851916508292,8.93569132112032,9.06851916508292,152791.759578018,0.0,1.0
2002-09-16,37.0,37.3,36.95,37.25,14300,8.93569132112032,9.00814287237265,8.92361606257827,8.9960676138306,59211.9827090965,0.0,1.0
2002-09-17,36.0,37.1,36.0,37.1,26600,8.69418615027923,8.95984183820443,8.69418615027923,8.95984183820443,110142.569235103,0.0,1.0
2002-09-18,36.35,36.56,35.8,35.9,63300,8.77871296007362,8.82942904595025,8.64588511611102,8.67003563319513,262106.189194812,0.0,1.0
2002-09-19,36.35,36.5,36.3,36.32,38400,8.77871296007362,8.81493873569978,8.76663770153156,8.77146780494838,159002.806715336,0.0,1.0
2002-09-20,36.57,36.73,36.5,36.52,35800,8.83184409765866,8.87048492499323,8.81493873569978,8.8197688391166,148236.991677318,0.0,1.0
2002-09-23,37.07,37.32,36.6,36.65,67600,8.9525966830792,9.01297297578947,8.83908925278389,8.85116451132594,279911.190988456,0.0,1.0
2002-09-24,37.03,37.45,36.9,36.9,78800,8.94293647624556,9.04436864799882,8.91154080403622,8.91154080403622,326287.009613762,0.0,1.0
2002-09-25,37.02,37.16,36.7,37.0,37500,8.94052142453715,8.9743321484549,8.863239769868,8.93569132112032,155276.178432945,0.0,1.0
2002-09-26,37.72,37.75,37.05,37.05,68300,9.10957504412591,9.11682019925114,8.94776657966238,8.94776657966238,282809.679652538,0.0,1.0
2002-09-27,37.8,38.0,37.63,37.68,21500,9.1288954577932,9.17719649196141,9.08783957875021,9.09991483729227,89025.0089682219,0.0,1.0
2002-09-30,36.9,37.81,36.9,37.81,76600,8.91154080403622,9.13131050950161,8.91154080403622,9.13131050950161,317177.473812363,0.0,1.0
2002-10-01,36.4,36.94,36.35,36.9,177900,8.79078821861567,8.92120101086986,8.77871296007362,8.91154080403622,736630.190485892,0.0,1.0
2002-10-02,39.1,39.9,36.2,36.4,288300,9.44285217988661,9.63605631655948,8.74248718444745,8.79078821861567,1193763.25979248,0.0,1.0
2002-10-03,38.38,39.1,38.25,39.1,187900,9.26896845688103,9.44285217988661,9.23757278467169,9.44285217988661,778037.171401344,0.0,1.0
2002-10-04,37.11,38.45,36.95,38.4,100300,8.96225688991284,9.2858738188399,8.92361606257827,9.27379856029785,415312.018581985,0.0,1.0
2002-10-07,35.04,37.09,34.8,37.09,80700,8.46234118627179,8.95742678649602,8.40437994526993,8.95742678649602,334154.335987698,0.0,1.0
2002-10-08,34.2,35.04,33.5,35.04,204500,8.25947684276527,8.46234118627179,8.09042322317651,8.46234118627179,846772.759720995,0.0,1.0
2002-10-09,33.2,33.95,33.1,33.95,134800,8.01797167192418,8.199100550055,7.99382115484007,8.199100550055,558166.102740294,0.0,1.0
2002-10-10,33.8,33.8,33.2,33.2,104000,8.16287477442884,8.16287477442884,8.01797167192418,8.01797167192418,430632.601520701,0.0,1.0
2002-10-11,34.7,35.14,33.85,34.0,118400,8.38022942818582,8.4864917033559,8.17495003297089,8.21117580859705,490258.654038953,0.0,1.0
2002-10-14,34.88,35.95,34.7,34.7,86600,8.42370035893721,8.68211089173718,8.38022942818582,8.38022942818582,358584.454727815,0.0,1.0
2002-10-15,36.9,37.0,36.0,36.0,80200,8.91154080403622,8.93569132112032,8.69418615027923,8.69418615027923,332083.986941925,0.0,1.0
2002-10-16,35.35,37.15,35.0,36.9,85300,8.53720778923253,8.97191709674649,8.45268097943814,8.91154080403622,353201.547208806,0.0,1.0
2002-10-17,36.09,36.75,35.4,35.4,80000,8.71592161565493,8.87531502841005,8.54928304777458,8.54928304777458,331255.847323617,0.0,1.0
2002-10-18,36.18,36.7,35.93,36.0,50700,8.73765708103063,8.863239769868,8.67728078832036,8.69418615027923,209933.393241342,0.0,1.0
2002-10-21,37.67,37.95,36.1,36.15,49400,9.09749978558385,9.16512123341936,8.71833666736334,8.7304119259054,204550.485722333,0.0,1.0
2002-10-22,37.11,37.68,36.68,37.64,65400,8.96225688991284,9.09991483729227,8.85840966645118,9.09025463045862,270801.655187057,0.0,1.0
2002-10-23,37.7,37.7,36.85,37.12,33500,9.10474494070909,9.10474494070909,8.89946554549416,8.96467194162125,138713.386066764,0.0,1.0
2002-10-24,36.8,38.0,36.8,37.8,67200,8.88739028695211,9.17719649196141,8.88739028695211,9.1288954577932,278254.911751838,0.0,1.0
2002-10-25,37.52,37.52,36.78,36.78,40600,9.06127400995769,9.06127400995769,8.88256018353528,8.88256018353528,168112.342516735,0.0,1.0
2002-10-28,37.01,37.5,36.95,37.5,57400,8.93810637282873,9.05644390654087,8.92361606257827,9.05644390654087,237676.070454695,0.0,1.0
2002-10-29,37.5,37.5,36.98,37.01,37000,9.05644390654087,9.05644390654087,8.9308612177035,8.93810637282873,153205.829387173,0.0,1.0
2002-10-30,39.8,39.9,37.51,37.51,107400,9.61190579947537,9.63605631655948,9.05885895824928,9.05885895824928,444710.975031956,0.0,1.0
2002-10-31,39.8,40.1,39.4,39.8,93500,9.61190579947537,9.6843573507277,9.51530373113894,9.61190579947537,387155.271559477,0.0,1.0
2002-11-01,40.05,40.1,39.78,39.78,60400,9.67228209218565,9.6843573507277,9.60707569605855,9.60707569605855,250098.16472933,0.0,1.0
2002-11-04,41.16,41.7,40.22,40.22,98300,9.94035283181926,10.0707656240734,9.71333797122863,9.71333797122863,407030.622398894,0.0,1.0
2002-11-05,41.56,42.1,40.27,41.15,98700,10.0369549001557,10.1673676924099,9.72541322977069,9.93793778011085,408686.901635512,0.0,1.0
2002-11-06,41.23,41.6,40.75,41.6,90900,9.95725819377813,10.0466151069893,9.84133571177441,10.0466151069893,376389.456521459,0.0,1.0
2002-11-07,40.69,41.2,40.51,41.2,46200,9.82684540152395,9.9500130386529,9.78337447077255,9.9500130386529,191300.251829388,0.0,1.0
2002-11-08,40.76,41.1,40.55,40.69,53700,9.84375076348282,9.92586252156879,9.79303467760619,9.82684540152395,222355.487515978,0.0,1.0
2002-11-11,39.54,40.74,39.52,40.74,31800,9.54911445505669,9.838920660066,9.54428435163987,9.838920660066,131674.199311138,0.0,1.0
2002-11-12,39.8,40.4,39.4,39.6,44000,9.61190579947537,9.75680890198003,9.51530373113894,9.56360476530716,182190.716027989,0.0,1.0
2002-11-13,40.4,40.65,39.55,39.78,49200,9.75680890198003,9.8171851946903,9.5515295067651,9.60707569605855,203722.346104024,0.0,1.0
2002-11-14,43.05,44.2,40.55,40.55,152800,10.3967976047089,10.6745285511762,9.79303467760619,9.79303467760619,632698.668388109,0.0,1.0
2002-11-15,43.76,44.8,42.75,43.05,144000,10.5682662760061,10.8194316536808,10.3243460534566,10.3967976047089,596260.525182509,0.0,1.0
2002-11-18,43.71,44.2,43.6,43.77,58700,10.556191017464,10.6745285511762,10.5296254486715,10.5706813277145,243058.977973705,0.0,1.0
2002-11-19,41.75,43.5,41.45,43.5,116500,10.0828408826155,10.5054749315874,10.0103893313632,10.5054749315874,482391.327665017,0.0,1.0
2002-11-20,41.75,42.1,41.49,41.6,65200,10.0828408826155,10.1673676924099,10.0200495381968,10.0466151069893,269973.515568748,0.0,1.0
2002-11-21,41.71,41.9,41.5,41.76,57500,10.0731806757819,10.1190666582417,10.0224645899052,10.0852559343239,238090.140263848,0.0,1.0
2002-11-22,41.55,41.7,41.45,41.7,65000,10.0345398484473,10.0707656240734,10.0103893313632,10.0707656240734,269145.375950438,0.0,1.0
2002-11-25,41.52,41.7,41.5,41.52,55200,10.0272946933221,10.0707656240734,10.0224645899052,10.0272946933221,228566.534653294,0.0,1.0
2002-11-26,41.98,42.35,41.46,41.47,104100,10.138387071909,10.2277439851202,10.0128043830716,10.01521943478,431046.671329854,0.0,1.0
2002-11-27,43.08,43.08,41.89,42.08,48900,10.4040427598341,10.4040427598341,10.1166516065333,10.1625375889931,202480.136676562,0.0,1.0
2002-11-29,43.19,43.6,43.08,43.09,16700,10.4306083286267,10.5296254486715,10.4040427598341,10.4064578115426,69149.6581288048,0.0,1.0
2002-12-02,43.15,43.8,42.72,43.3,66700,10.420948121793,10.5779264828397,10.3171008983314,10.4571738974192,276184.562706066,0.0,1.0
2002-12-03,42.8,43.2,42.4,43.1,43300,10.3364213119986,10.4330233803351,10.2398192436622,10.408872863251,179292.227363908,0.0,1.0
2002-12-04,43.06,43.4,42.75,42.8,36400,10.3992126564173,10.4813244145033,10.3243460534566,10.3364213119986,150721.410532246,0.0,1.0
2002-12-05,42.78,43.1,42.7,43.08,26100,10.3315912085818,10.408872863251,10.3122707949145,10.4040427598341,108072.22018933,0.0,1.0
2002-12-06,43.4,43.45,42.6,42.65,43600,10.4813244145033,10.4933996730454,10.2881202778304,10.3001955363725,180534.436791371,0.0,1.0
2002-12-09,44.01,44.09,43.25,43.35,114400,10.6286425687164,10.6479629823837,10.4450986388771,10.4692491559612,473695.86167277,0.0,1.0
2002-12-10,45.05,45.5,44.25,44.25,160500,10.8798079463911,10.9884852732696,10.6866038097182,10.6866038097182,664582.043693006,0.0,1.0
2002-12-11,44.69,45.75,44.35,45.0,142000,10.7928660848883,11.0488615659799,10.7107543268023,10.867732687849,587979.12899942,0.0,1.0
2002-12-12,44.48,44.92,44.4,44.7,115700,10.7421499990117,10.8484122741818,10.7228295853444,10.7952811365967,479078.769191779,0.0,1.0
2002-12-13,43.7,44.5,43.57,44.4,45800,10.5537759657556,10.7469801024285,10.5223802935463,10.7228295853444,189643.972592771,0.0,1.0
2002-12-16,44.35,44.4,43.71,43.71,43300,10.7107543268023,10.7228295853444,10.556191017464,10.556191017464,179292.227363908,0.0,1.0
2002-12-17,43.45,44.85,43.38,44.45,51500,10.4933996730454,10.8315069122229,10.4764943110865,10.7349048438864,213245.951714577,0.0,1.0
2002-12-18,44.25,44.6,43.5,43.7,105100,10.6866038097182,10.7711306195126,10.5054749315874,10.5537759657556,435187.369421402,0.0,1.0
2002-12-19,45.96,46.5,44.25,44.25,96400,11.0995776518565,11.2299904441107,10.6866038097182,10.6866038097182,399163.296024958,0.0,1.0
2002-12-20,45.74,46.08,45.3,45.96,88900,11.0464465142714,11.1285582723574,10.9401842391014,11.0995776518565,368108.060338371,0.0,1.0
2002-12-23,44.8,45.75,44.46,45.75,101300,10.8194316536808,11.0488615659799,10.7373198955949,11.0488615659799,419452.716673531,0.0,1.0
2002-12-24,44.3,44.8,44.29,44.8,16300,10.6986790682603,10.8194316536808,10.6962640165519,10.8194316536808,67493.3788921868,0.0,1.0
2002-12-26,43.82,44.2,43.5,44.15,63800,10.5827565862566,10.6745285511762,10.5054749315874,10.6624532926341,264176.538240583,0.0,1.0
2002-12-27,44.35,44.35,43.73,43.8,48700,10.7107543268023,10.7107543268023,10.5610211208809,10.5779264828397,201651.997058252,0.0,1.0
2002-12-30,44.8,45.0,44.05,44.3,41900,10.8194316536808,10.867732687849,10.63830277555,10.6986790682603,173495.250035745,0.0,1.0
2002-12-31,46.45,47.0,44.78,44.78,86100,11.2179151855686,11.3507430295312,10.814601550264,10.814601550264,356514.105682043,0.0,1.0
2003-01-02,47.67,47.9,46.45,46.45,71000,11.5125514939948,11.5680976832882,11.2179151855686,11.2179151855686,293989.564499709,0.0,1.0
2003-01-03,48.0,48.08,47.05,47.67,88800,11.5922482003723,11.6115686140396,11.3628182880733,11.5125514939948,367693.990529215,0.0,1.0
2003-01-06,49.12,49.13,48.0,48.0,138500,11.8627339917143,11.8651490434227,11.5922482003723,11.5922482003723,573486.685679013,0.0,1.0
2003-01-07,48.57,49.11,48.55,49.1,117400,11.7299061477517,11.8603189400059,11.7250760443349,11.8579038882975,486117.955947409,0.0,1.0
2003-01-08,47.25,48.56,46.8,48.55,83400,11.4111193222415,11.7274910960433,11.302441995363,11.7250760443349,345334.22083487,0.0,1.0
2003-01-09,48.25,48.6,47.5,47.5,60600,11.6526244930826,11.737151302877,11.4714956149518,11.4714956149518,250926.304347639,0.0,1.0
2003-01-10,48.0,48.1,47.8,48.1,63200,11.5922482003723,11.6163987174564,11.5439471662041,11.6163987174564,261692.119385657,0.0,1.0
2003-01-13,47.22,49.35,47.16,48.25,69600,11.4038741671163,11.9182801810078,11.3893838568658,11.6526244930826,288192.587171545,0.0,1.0
2003-01-14,46.0,47.1,45.81,47.1,108000,11.1092378586901,11.3748935466153,11.0633518762303,11.3748935466153,447195.393886884,0.0,1.0
2003-01-15,46.2,46.2,45.15,46.05,100600,11.1575388928584,11.1575388928584,10.9039584634752,11.1213131172322,416554.228009446,0.0,1.0
2003-01-16,46.51,46.7,46.24,46.3,87500,11.2324054958191,11.2782914782789,11.167199099692,11.1816894099425,362311.083010205,0.0,1.0
2003-01-17,44.75,46.5,44.5,46.49,95600,10.8073563951388,11.2299904441107,10.7469801024285,11.2275753924023,395850.737551721,0.0,1.0
2003-01-21,43.2,44.95,42.8,44.75,107700,10.4330233803351,10.855657429307,10.3364213119986,10.8073563951388,445953.184459418,0.0,1.0
2003-01-22,41.96,43.2,41.2,43.2,130200,10.1335569684921,10.4330233803351,9.9500130386529,10.4330233803351,539118.891519188,0.0,1.0
2003-01-23,41.45,42.2,41.2,42.02,116800,10.0103893313632,10.191518209494,9.9500130386529,10.1480472787426,483633.537092479,0.0,1.0
2003-01-24,40.5,41.45,40.25,41.45,69900,9.78095941906414,10.0103893313632,9.72058312635387,10.0103893313632,289434.79659901,0.0,1.0
2003-01-27,39.99,40.5,39.8,40.5,92900,9.65779178193518,9.78095941906414,9.61190579947537,9.78095941906414,384670.85270455,0.0,1.0
2003-01-28,40.23,40.45,39.75,40.08,61800,9.71575302293704,9.76888416052208,9.59983054093332,9.67952724731088,255895.142057494,0.0,1.0
2003-01-29,40.23,40.45,39.75,40.08,115400,9.71575302293704,9.76888416052208,9.59983054093332,9.67952724731088,477836.559764317,0.0,1.0
2003-01-30,39.95,40.16,39.75,40.14,85500,9.64813157510154,9.69884766097817,9.59983054093332,9.69401755756135,354029.686827115,0.0,1.0
2003-01-31,40.2,40.2,39.93,39.95,104200,9.70850786781181,9.70850786781181,9.64330147168472,9.64813157510154,431460.741139011,0.0,1.0
2003-02-03,40.25,40.5,39.45,40.24,138600,9.72058312635387,9.78095941906414,9.527378989681,9.71816807464546,573900.755488166,0.0,1.0
2003-02-04,39.97,40.15,39.7,40.14,54800,9.65296167851836,9.69643260926976,9.58775528239127,9.69401755756135,226910.255416677,0.0,1.0
2003-02-05,38.31,40.0,37.8,39.98,118400,9.25206309492215,9.66020683364359,9.1288954577932,9.65537673022677,490258.654038953,0.0,1.0
2003-02-06,37.1,38.27,36.53,38.26,132400,8.95984183820443,9.24240288808851,8.82218389082501,9.2399878363801,548228.427320586,0.0,1.0
2003-02-07,35.75,37.25,35.19,37.2,132300,8.63380985756896,8.9960676138306,8.49856696189795,8.98399235528854,547814.357511431,0.0,1.0
2003-02-10,35.71,35.9,35.48,35.72,192700,8.62414965073532,8.67003563319513,8.56860346144187,8.62656470244373,797912.522240761,0.0,1.0
2003-02-11,35.64,35.94,35.4,35.81,120400,8.60724428877644,8.67969584002877,8.54928304777458,8.64830016781943,498540.050222043,0.0,1.0
2003-02-12,35.32,35.9,34.96,35.55,117500,8.52996263410729,8.67003563319513,8.4430207726045,8.58550882340074,486532.025756562,0.0,1.0
2003-02-13,35.04,35.32,34.67,35.32,77500,8.46234118627179,8.52996263410729,8.37298427306058,8.52996263410729,320904.102094754,0.0,1.0
2003-02-14,35.18,35.23,34.8,35.03,67600,8.49615191018954,8.50822716873159,8.40437994526993,8.45992613456338,279911.190988456,0.0,1.0
2003-02-18,36.75,37.05,35.25,35.25,101300,8.87531502841005,8.94776657966238,8.51305727214842,8.51305727214842,419452.71667353,0.0,1.0
2003-02-19,34.69,36.71,34.35,36.7,135200,8.37781437647741,8.86565482157641,8.29570261839144,8.863239769868,559822.381976912,0.0,1.0
2003-02-20,34.0,34.83,33.86,34.66,123200,8.21117580859705,8.41162510039516,8.1773650846793,8.37056922135217,510134.00487837,0.0,1.0
2003-02-21,34.96,35.25,33.55,34.0,138200,8.4430207726045,8.51305727214842,8.10249848171856,8.21117580859705,572244.476251548,0.0,1.0
2003-02-24,34.57,34.9,33.8,34.9,76000,8.34883375597648,8.42853046235403,8.16287477442884,8.42853046235403,314693.054957436,0.0,1.0
2003-02-25,35.08,35.25,34.25,34.6,128000,8.47200139310543,8.51305727214842,8.27155210130733,8.35607891110171,530009.355717787,0.0,1.0
2003-02-26,36.25,36.4,34.95,35.02,266000,8.75456244298951,8.79078821861567,8.44060572089609,8.45751108285497,1101425.69235102,0.0,1.0
2003-02-27,36.39,37.14,36.15,36.15,99900,8.78837316690726,8.96950204503808,8.7304119259054,8.7304119259054,413655.739345366,0.0,1.0
2003-02-28,37.0,37.65,36.16,36.38,116800,8.93569132112032,9.09266968216703,8.73282697761381,8.78595811519885,483633.53709248,0.0,1.0
2003-03-03,36.49,37.2,36.24,37.0,95300,8.81252368399137,8.98399235528854,8.7521473912811,8.93569132112032,394608.528124258,0.0,1.0
2003-03-04,35.88,36.89,35.88,36.45,136700,8.66520552977831,8.9091257523278,8.66520552977831,8.80286347715773,566033.42911423,0.0,1.0
2003-03-05,35.36,35.95,35.1,35.88,78800,8.53962284094094,8.68211089173718,8.47683149652225,8.66520552977831,326287.009613762,0.0,1.0
2003-03-06,35.25,35.75,35.25,35.3,97800,8.51305727214842,8.63380985756896,8.51305727214842,8.52513253069047,404960.273353121,0.0,1.0
2003-03-07,35.02,36.0,34.85,35.1,77700,8.45751108285497,8.69418615027923,8.41645520381198,8.47683149652225,321732.241713063,0.0,1.0
2003-03-10,34.56,35.27,34.55,34.95,67300,8.34641870426807,8.51788737556524,8.34400365255965,8.44060572089609,278668.981560992,0.0,1.0
2003-03-11,34.5,35.15,34.25,34.46,87400,8.3319283940176,8.48890675506431,8.27155210130733,8.32226818718396,361897.013201051,0.0,1.0
2003-03-12,33.44,34.4,32.5,34.4,196100,8.07593291292604,8.30777787693349,7.84891805233542,8.30777787693349,811990.895752016,0.0,1.0
2003-03-13,35.83,35.83,33.76,33.8,94400,8.65313027123625,8.65313027123625,8.15321456759519,8.16287477442884,390881.899841868,0.0,1.0
2003-03-14,37.28,37.6,35.65,35.93,179300,9.00331276895583,9.08059442362498,8.60965934048485,8.67728078832036,742427.167814056,0.0,1.0
2003-03-17,39.17,39.25,37.2,37.2,179500,9.45975754184549,9.47907795551278,8.98399235528854,8.98399235528854,743255.307432365,0.0,1.0
2003-03-18,39.8,40.0,39.17,39.18,137300,9.61190579947537,9.66020683364359,9.45975754184549,9.4621725935539,568517.847969157,0.0,1.0
2003-03-19,34.0,38.6,33.25,38.0,845100,8.21117580859705,9.32209959446607,8.03004693046624,9.17719649196141,3499303.95716486,0.0,1.0
2003-03-20,38.05,38.15,34.01,34.01,497700,9.18927175050347,9.21342226758758,8.21359086030547,8.21359086030547,2060825.44016205,0.0,1.0
2003-03-21,37.08,38.3,36.85,38.06,266100,8.95501173478761,9.24964804321374,8.89946554549416,9.19168680221188,1101839.76216018,0.0,1.0
2003-03-24,36.76,37.45,35.85,37.08,199800,8.87773008011846,9.04436864799882,8.65796037465307,8.95501173478761,827311.478690733,0.0,1.0
2003-03-25,36.74,36.86,35.45,36.76,197300,8.87289997670164,8.90188059720257,8.56135830631664,8.87773008011846,816959.733461869,0.0,1.0
2003-03-26,36.24,36.74,36.15,36.74,203400,8.7521473912811,8.87289997670164,8.7304119259054,8.87289997670164,842217.991820295,0.0,1.0
2003-03-27,35.24,36.17,34.81,36.17,173400,8.51064222044001,8.73524202932222,8.40679499697834,8.73524202932222,717997.049073939,0.0,1.0
2003-03-28,34.98,35.85,34.3,35.0,163400,8.44785087602132,8.65796037465307,8.28362735984938,8.45268097943814,676590.068158487,0.0,1.0
2003-03-31,35.15,35.15,34.05,34.85,109000,8.48890675506431,8.48890675506431,8.22325106713911,8.41645520381198,451336.091978427,0.0,1.0
2003-04-01,34.83,35.15,33.67,35.15,181900,8.41162510039516,8.48890675506431,8.1314791022195,8.48890675506431,753192.982852073,0.0,1.0
2003-04-02,36.04,36.04,34.72,35.08,142400,8.70384635711288,8.70384635711288,8.38505953160264,8.47200139310543,589635.408236037,0.0,1.0
2003-04-03,35.05,36.73,34.77,36.29,149800,8.4647562379802,8.87048492499323,8.39713479014469,8.76422264982315,620276.574113472,0.0,1.0
2003-04-04,35.1,36.48,34.79,35.14,120900,8.47683149652225,8.81010863228296,8.40196489356152,8.4864917033559,500610.399267816,0.0,1.0
2003-04-07,35.8,36.4,35.05,35.45,132200,8.64588511611102,8.79078821861567,8.4647562379802,8.56135830631664,547400.287702276,0.0,1.0
2003-04-08,34.78,35.71,34.7,35.7,95400,8.3995498418531,8.62414965073532,8.38022942818582,8.62173459902691,395022.597933413,0.0,1.0
2003-04-09,34.53,35.05,34.3,34.78,151500,8.33917354914283,8.4647562379802,8.28362735984938,8.3995498418531,627315.760869099,0.0,1.0
2003-04-10,35.39,35.45,34.5,34.53,96200,8.54686799606617,8.56135830631664,8.3319283940176,8.33917354914283,398335.156406649,0.0,1.0
2003-04-11,33.7,35.39,33.54,35.2,141300,8.13872425734473,8.54686799606617,8.10008343001015,8.50098201360636,585080.640335338,0.0,1.0
2003-04-14,33.95,34.2,33.11,33.7,148200,8.199100550055,8.25947684276527,7.99623620654848,8.13872425734473,613651.457167,0.0,1.0
2003-04-15,34.3,34.3,33.56,33.95,105000,8.28362735984938,8.28362735984938,8.10491353342698,8.199100550055,434773.299612247,0.0,1.0
2003-04-16,33.45,34.31,33.21,34.3,113600,8.07834796463446,8.28604241155779,8.02038672363259,8.28362735984938,470383.303199535,0.0,1.0
2003-04-17,34.18,34.45,33.46,33.46,105700,8.25464673934845,8.31985313547555,8.08076301634287,8.08076301634287,437671.788276328,0.0,1.0
2003-04-21,34.7,35.0,34.1,34.15,99600,8.38022942818582,8.45268097943814,8.23532632568116,8.24740158422322,412413.529917903,0.0,1.0
2003-04-22,35.02,35.2,34.6,34.65,63400,8.45751108285497,8.50098201360636,8.35607891110171,8.36815416964376,262520.259003966,0.0,1.0
2003-04-23,35.13,35.48,34.97,35.1,45600,8.48407665164749,8.56860346144187,8.44543582431291,8.47683149652225,188815.832974461,0.0,1.0
2003-04-24,35.16,35.26,34.95,35.05,73200,8.49132180677272,8.51547232385683,8.44060572089609,8.4647562379802,303099.100301109,0.0,1.0
2003-04-25,35.12,35.7,34.95,35.25,83000,8.48166159993908,8.62173459902691,8.44060572089609,8.51305727214842,343677.941598252,0.0,1.0
2003-04-28,36.08,36.2,35.18,35.18,51000,8.71350656394652,8.74248718444745,8.49615191018954,8.49615191018954,211175.602668806,0.0,1.0
2003-04-29,37.0,37.08,36.0,36.0,115700,8.93569132112032,8.95501173478761,8.69418615027923,8.69418615027923,479078.769191781,0.0,1.0
2003-04-30,37.1,37.45,36.865,36.9,117100,8.95984183820443,9.04436864799882,8.90308812305678,8.91154080403622,484875.746519944,0.0,1.0
2003-05-01,38.4,38.4,36.9,37.05,172500,9.27379856029785,9.27379856029785,8.91154080403622,8.94776657966238,714270.420791548,0.0,1.0
2003-05-02,39.57,39.96,38.4,38.4,233000,9.55635961018193,9.65054662680995,9.27379856029785,9.27379856029785,964782.655330033,0.0,1.0
2003-05-05,39.98,40.1,39.57,39.57,152600,9.65537673022677,9.6843573507277,9.55635961018193,9.55635961018193,631870.528769799,0.0,1.0
2003-05-06,40.96,41.0,39.76,40.0,148300,9.89205179765104,9.90171200448468,9.60224559264173,9.66020683364359,614065.526976154,0.0,1.0
2003-05-07,40.89,41.05,40.45,40.96,60300,9.87514643569216,9.91378726302674,9.76888416052208,9.89205179765104,249684.094920176,0.0,1.0
2003-05-08,40.65,40.95,40.46,40.8,104700,9.8171851946903,9.88963674594263,9.7712992122305,9.85341097031647,433531.090184783,0.0,1.0
2003-05-09,41.86,41.86,40.7,40.7,64800,10.109406451408,10.109406451408,9.82926045323236,9.82926045323236,268317.23633213,0.0,1.0
2003-05-12,42.0,42.65,41.7,41.82,78800,10.1432171753258,10.3001955363725,10.0707656240734,10.0997462445744,326287.009613762,0.0,1.0
2003-05-13,40.53,41.95,40.5,41.92,110000,9.78820457418937,10.1311419167837,9.78095941906414,10.1238967616585,455476.790069973,0.0,1.0
2003-05-14,40.68,40.85,39.85,40.5,84300,9.82443034981553,9.86548622885852,9.62398105801743,9.78095941906414,349060.849117261,0.0,1.0
2003-05-15,41.2,41.2,40.57,40.69,46000,9.9500130386529,9.9500130386529,9.79786478102302,9.82684540152395,190472.11221108,0.0,1.0
2003-05-16,39.98,41.1,39.7,41.05,105200,9.65537673022677,9.92586252156879,9.58775528239127,9.91378726302674,435601.439230556,0.0,1.0
2003-05-19,40.05,40.28,39.88,39.88,45200,9.67228209218565,9.7278282814791,9.63122621314266,9.63122621314266,187159.553737843,0.0,1.0
2003-05-20,40.01,40.4,39.98,40.06,69500,9.662621885352,9.75680890198003,9.65537673022677,9.67469714389406,287778.517362392,0.0,1.0
2003-05-21,40.0,40.32,40.0,40.01,65700,9.66020683364359,9.73748848831274,9.66020683364359,9.662621885352,272043.86461452,0.0,1.0
2003-05-22,40.06,40.2,39.9,40.01,31300,9.67469714389406,9.70850786781181,9.63605631655948,9.662621885352,129603.850265365,0.0,1.0
2003-05-23,40.24,40.24,39.81,40.0,32000,9.71816807464546,9.71816807464546,9.61432085118379,9.66020683364359,132502.338929447,0.0,1.0
2003-05-27,41.2,41.2,40.11,40.23,43400,9.9500130386529,9.9500130386529,9.68677240243611,9.71575302293704,179706.297173062,0.0,1.0
2003-05-28,41.8,42.0,40.98,41.2,66400,10.0949161411576,10.1432171753258,9.89688190106786,9.9500130386529,274942.353278601,0.0,1.0
2003-05-29,41.53,41.9,41.15,41.8,53300,10.0297097450305,10.1190666582417,9.93793778011085,10.0949161411576,220699.208279359,0.0,1.0
2003-05-30,43.26,43.27,41.65,41.65,41000,10.4475136905855,10.449928742294,10.0586903655314,10.0586903655314,169768.621753354,0.0,1.0
2003-06-02,43.52,44.01,43.27,43.27,54900,10.5103050350042,10.6286425687164,10.449928742294,10.449928742294,227324.325225833,0.0,1.0
2003-06-03,43.1,43.58,42.91,43.53,40300,10.408872863251,10.5247953452547,10.3629868807912,10.5127200867126,166870.133089271,0.0,1.0
2003-06-04,44.1,44.14,43.15,43.15,52600,10.6503780340921,10.6600382409257,10.420948121793,10.420948121793,217800.719615277,0.0,1.0
2003-06-05,44.59,44.6,43.85,44.05,35400,10.7687155678042,10.7711306195126,10.5900017413818,10.63830277555,146580.7124407,0.0,1.0
2003-06-06,43.83,44.75,43.81,44.7,44800,10.585171637965,10.8073563951388,10.5803415345481,10.7952811365967,185503.274501225,0.0,1.0
2003-06-09,43.15,43.8,43.01,43.8,35000,10.420948121793,10.5779264828397,10.3871373978753,10.5779264828397,144924.433204083,0.0,1.0
2003-06-10,43.9,44.18,42.57,43.18,65600,10.6020769999238,10.6696984477593,10.2808751227052,10.4281932769183,271629.794805367,0.0,1.0
2003-06-11,41.58,42.51,41.5,42.5,188100,10.0417850035725,10.2663848124547,10.0224645899052,10.2639697607463,778865.311019655,0.0,1.0
2003-06-12,43.01,43.2,41.8,41.83,120300,10.3871373978753,10.4330233803351,10.0949161411576,10.1021612962828,498125.980412887,0.0,1.0
2003-06-13,42.63,43.0,42.0,42.49,50600,10.2953654329557,10.3847223461669,10.1432171753258,10.2615547090379,209519.323432187,0.0,1.0
2003-06-16,45.18,45.25,42.55,42.55,195800,10.9112036186004,10.9281089805593,10.2760450192884,10.2760450192884,810748.686324555,0.0,1.0
2003-06-17,44.25,45.3,44.0,45.15,159700,10.6866038097182,10.9401842391014,10.626227517008,10.9039584634752,661269.485219771,0.0,1.0
2003-06-18,46.66,47.6,44.41,45.0,323200,11.2686312714453,11.4956461320359,10.7252446370528,10.867732687849,1338273.62318741,0.0,1.0
2003-06-19,46.82,47.5,46.62,46.62,84200,11.3072720987798,11.4714956149518,11.2589710646116,11.2589710646116,348646.779308107,0.0,1.0
2003-06-20,47.99,48.98,46.95,46.95,104700,11.5898331486639,11.8289232677966,11.3386677709892,11.3386677709892,433531.090184783,0.0,1.0
2003-06-23,46.7,47.88,46.62,47.88,76600,11.2782914782789,11.5632675798714,11.2589710646116,11.5632675798714,317177.473812363,0.0,1.0
2003-06-24,46.24,46.5,45.55,46.45,104600,11.167199099692,11.2299904441107,11.0005605318116,11.2179151855686,433117.020375628,0.0,1.0
2003-06-25,47.01,47.2,46.29,46.34,76400,11.3531580812396,11.3990440636994,11.179274358234,11.1913496167761,316349.334194055,0.0,1.0
2003-06-26,48.0,48.35,46.5,46.95,136400,11.5922482003723,11.6767750101667,11.2299904441107,11.3386677709892,564791.219686767,0.0,1.0
2003-06-27,47.8,48.7,47.58,47.9,68000,11.5439471662041,11.7613018199611,11.4908160286191,11.5680976832882,281567.470225074,0.0,1.0
2003-06-30,47.32,47.99,47.31,47.9,66800,11.4280246842004,11.5898331486639,11.425609632492,11.5680976832882,276598.632515219,0.0,1.0
2003-07-01,47.28,47.34,45.94,47.32,70900,11.4183644773667,11.4328547876172,11.0947475484397,11.4280246842004,293575.494690556,0.0,1.0
2003-07-02,48.4,48.4,47.25,47.28,82400,11.6888502687087,11.6888502687087,11.4111193222415,11.4183644773667,341193.522743326,0.0,1.0
2003-07-03,47.92,48.6,47.9,48.35,28200,11.572927786705,11.737151302877,11.5680976832882,11.6767750101667,116767.686181575,0.0,1.0
2003-07-07,48.3,48.45,48.0,48.0,54800,11.6646997516246,11.7009255272508,11.5922482003723,11.5922482003723,226910.255416678,0.0,1.0
2003-07-08,49.2,49.4,48.27,48.27,51800,11.8820544053816,11.9303554395498,11.6574545964994,11.6574545964994,214488.161142042,0.0,1.0
2003-07-09,49.75,49.9,48.85,49.3,89500,12.0148822493442,12.0511080249704,11.7975275955872,11.9062049224657,370592.479193297,0.0,1.0
2003-07-10,49.45,49.68,49.1,49.35,59000,11.9424306980919,11.9979768873853,11.8579038882975,11.9182801810078,244301.187401167,0.0,1.0
2003-07-11,49.7,50.3,49.45,49.45,73300,12.0028069908022,12.1477100933068,11.9424306980919,11.9424306980919,303513.170110263,0.0,1.0
2003-07-14,49.1,50.05,48.93,49.85,60600,11.8579038882975,12.0873338005965,11.8168480092545,12.0390327664283,250926.30434764,0.0,1.0
2003-07-15,48.8,48.88,48.45,48.85,55200,11.7854523370452,11.8047727507125,11.7009255272508,11.7975275955872,228566.534653295,0.0,1.0
2003-07-16,48.58,49.15,48.5,48.8,54300,11.7323211994601,11.8699791468396,11.7130007857929,11.7854523370452,224839.906370906,0.0,1.0
2003-07-17,47.5,48.53,47.43,48.51,46600,11.4714956149518,11.7202459409181,11.4545902529929,11.7154158375013,192956.531066006,0.0,1.0
2003-07-18,47.95,48.19,47.2,47.52,42600,11.5801729418303,11.6381341828321,11.3990440636994,11.4763257183686,176393.738699825,0.0,1.0
2003-07-21,47.18,48.1,47.05,48.1,25100,11.3942139602826,11.6163987174564,11.3628182880733,11.6163987174564,103931.522097785,0.0,1.0
2003-07-22,47.41,47.58,47.0,47.23,32100,11.4497601495761,11.4908160286191,11.3507430295312,11.4062892188247,132916.408738601,0.0,1.0
2003-07-23,46.78,47.52,46.34,47.52,119400,11.2976118919462,11.4763257183686,11.1913496167761,11.4763257183686,494399.352130497,0.0,1.0
2003-07-24,46.43,46.92,46.25,46.82,75100,11.2130850821518,11.3314226158639,11.1696141514004,11.3072720987798,310966.426675045,0.0,1.0
2003-07-25,48.55,48.61,46.34,46.35,102400,11.7250760443349,11.7395663545854,11.1913496167761,11.1937646684845,424007.48457423,0.0,1.0
2003-07-28,48.36,49.15,48.33,48.5,114800,11.6791900618751,11.8699791468396,11.6719449067499,11.7130007857929,475352.14090939,0.0,1.0
2003-07-29,48.4,48.6,47.87,48.46,42300,11.6888502687087,11.737151302877,11.560852528163,11.7033405789592,175151.529272363,0.0,1.0
2003-07-30,48.06,48.4,47.87,48.4,31300,11.6067385106228,11.6888502687087,11.560852528163,11.6888502687087,129603.850265365,0.0,1.0
2003-07-31,48.7,49.05,47.96,48.0,41700,11.7613018199611,11.8458286297555,11.5825879935387,11.5922482003723,172667.110417435,0.0,1.0
2003-08-01,48.9,49.15,48.22,48.75,69000,11.8096028541293,11.8699791468396,11.6453793379574,11.7733770785031,285708.168316619,0.0,1.0
2003-08-04,48.3,48.8,47.96,48.8,33700,11.6646997516246,11.7854523370452,11.5825879935387,11.7854523370452,139541.525685074,0.0,1.0
2003-08-05,48.84,49.74,48.23,48.29,82400,11.7951125438788,12.0124671976358,11.6477943896658,11.6622846999162,341193.522743326,0.0,1.0
2003-08-06,48.22,48.81,48.2,48.81,50400,11.6453793379574,11.7878673887536,11.6405492345405,11.7878673887536,208691.183813878,0.0,1.0
2003-08-07,48.48,48.65,47.45,48.2,51400,11.708170682376,11.749226561419,11.4594203564097,11.6405492345405,212831.881905424,0.0,1.0
2003-08-08,48.24,48.75,48.16,48.5,33300,11.6502094413742,11.7733770785031,11.6308890277069,11.7130007857929,137885.246448455,0.0,1.0
2003-08-11,49.55,49.64,48.3,48.3,40100,11.966581215176,11.9883166805517,11.6646997516246,11.6646997516246,166041.993470963,0.0,1.0
2003-08-12,50.51,50.76,49.58,49.58,74300,12.1984261791834,12.2588024718937,11.9738263703012,11.9738263703012,307653.86820181,0.0,1.0
2003-08-13,50.5,51.4,50.22,50.51,61900,12.196011127475,12.413365781232,12.1283896796395,12.1984261791834,256309.211866649,0.0,1.0
2003-08-14,51.5,51.8,50.25,50.5,92800,12.4375162983161,12.5099678495685,12.1356348347648,12.196011127475,384256.782895396,0.0,1.0
2003-08-15,51.6,52.1,51.51,51.51,23700,12.4616668154002,12.5824194008208,12.4399313500245,12.4399313500245,98134.5447696217,0.0,1.0
2003-08-18,53.15,53.15,51.52,51.64,110800,12.8359998302039,12.8359998302039,12.4423464017329,12.4713270222339,458789.34854321,0.0,1.0
2003-08-19,52.9,53.63,52.59,53.15,106800,12.7756235374937,12.9519223122076,12.7007569345329,12.8359998302039,442226.556177026,0.0,1.0
2003-08-20,51.74,52.9,51.71,52.9,87200,12.495477539318,12.7756235374937,12.4882323841928,12.7756235374937,361068.873582742,0.0,1.0
2003-08-21,52.08,52.17,51.5,51.8,63300,12.577589297404,12.5993247627797,12.4375162983161,12.5099678495685,262106.189194811,0.0,1.0
2003-08-22,51.0,52.65,51.0,52.44,92100,12.3167637128956,12.7152472447834,12.3167637128956,12.6645311589068,381358.294231313,0.0,1.0
2003-08-25,51.05,51.05,50.54,50.85,48000,12.3288389714376,12.3288389714376,12.2056713343087,12.2805379372694,198753.508394171,0.0,1.0
2003-08-26,50.91,51.0,50.25,50.95,63600,12.2950282475199,12.3167637128956,12.1356348347648,12.3046884543535,263348.398622275,0.0,1.0
2003-08-27,50.76,51.0,50.75,50.95,65300,12.2588024718937,12.3167637128956,12.2563874201853,12.3046884543535,270387.585377902,0.0,1.0
2003-08-28,50.34,50.76,49.91,50.76,83700,12.1573703001405,12.2588024718937,12.0535230766788,12.2588024718937,346576.430262333,0.0,1.0
2003-08-29,51.49,51.75,50.35,50.35,53300,12.4351012466077,12.4978925910264,12.1597853518489,12.1597853518489,220699.20827936,0.0,1.0
2003-09-02,53.79,53.98,51.52,51.52,104900,12.9905631395422,13.036449122002,12.4423464017329,12.4423464017329,434359.229803093,0.0,1.0
2003-09-03,54.0,54.3,53.7,53.79,133600,13.0412792254189,13.1137307766712,12.9688276741665,12.9905631395422,553197.265030438,0.0,1.0
2003-09-04,55.58,55.63,53.35,53.95,189900,13.4228573953478,13.4349326538898,12.8843008643721,13.0292039668768,786318.567584433,0.0,1.0
2003-09-05,54.3,55.46,54.0,55.45,107500,13.1137307766712,13.3938767748468,13.0412792254189,13.3914617231384,445125.044841109,0.0,1.0
2003-09-08,56.0,56.25,54.2,54.35,88200,13.524289567101,13.5846658598113,13.0895802595871,13.1258060352132,365209.571674288,0.0,1.0
2003-09-09,55.95,56.7,55.4,55.9,115000,13.512214308559,13.6933431866898,13.3793864645964,13.5001390500169,476180.280527698,0.0,1.0
2003-09-10,55.69,55.88,55.4,55.85,94700,13.4494229641403,13.4953089466001,13.3793864645964,13.4880637914749,392124.109269331,0.0,1.0
2003-09-11,56.01,56.34,55.5,55.69,79200,13.5267046188094,13.606401325187,13.4035369816805,13.4494229641403,327943.288850381,0.0,1.0
2003-09-12,56.21,56.65,55.68,56.01,72400,13.5750056529777,13.6812679281477,13.4470079124319,13.5267046188094,299786.541827872,0.0,1.0
2003-09-15,56.8,57.63,56.25,56.25,185600,13.7174937037739,13.917942995572,13.5846658598113,13.5846658598113,768513.565790791,0.0,1.0
2003-09-16,56.25,56.95,55.82,56.86,206700,13.5846658598113,13.7537194794001,13.4808186363496,13.7319840140244,855882.295522395,0.0,1.0
2003-09-17,56.38,56.65,56.1,56.25,174500,13.6160615320206,13.6812679281477,13.5484400841851,13.5846658598113,722551.816974641,0.0,1.0
2003-09-18,57.38,57.4,56.24,56.32,89500,13.8575667028617,13.8623968062786,13.5822508081029,13.6015712217702,370592.479193297,0.0,1.0
2003-09-19,58.14,58.79,57.45,57.45,151500,14.041110632701,14.1980889937477,13.8744720648206,13.8744720648206,627315.760869097,0.0,1.0
2003-09-22,57.5,57.95,57.48,57.89,182200,13.8865473233627,13.9952246502412,13.8817172199458,13.9807343399907,754435.192279535,0.0,1.0
2003-09-23,57.25,57.6,57.0,57.6,165400,13.8261710306524,13.9106978404468,13.7657947379421,13.9106978404468,684871.464341577,0.0,1.0
2003-09-24,56.15,57.25,56.15,57.25,79200,13.5605153427272,13.8261710306524,13.5605153427272,13.8261710306524,327943.28885038,0.0,1.0
2003-09-25,56.05,56.2,55.8,56.16,133800,13.5363648256431,13.5725906012692,13.4759885329328,13.5629303944356,554025.404648748,0.0,1.0
2003-09-26,56.25,56.49,55.9,56.04,131100,13.5846658598113,13.6426271008132,13.5001390500169,13.5339497739347,542845.519801577,0.0,1.0
2003-09-29,56.95,56.95,55.9,56.26,237800,13.7537194794001,13.7537194794001,13.5001390500169,13.5870809115197,984658.006169448,0.0,1.0
2003-09-30,56.15,57.4,55.8,57.2,142700,13.5605153427272,13.8623968062786,13.4759885329328,13.8140957721103,590877.617663501,0.0,1.0
2003-10-01,60.61,61.0,57.15,57.15,345900,14.6376284046785,14.7318154213065,13.8020205135683,13.8020205135683,1432267.46986548,0.0,1.0
2003-10-02,61.89,62.05,59.18,60.6,303700,14.9467550233551,14.9853958506896,14.2922760103757,14.63521335297,1257530.01040228,0.0,1.0
2003-10-03,62.8,64.42,61.57,62.3,363400,15.1665247288204,15.557763105583,14.8694733686859,15.0457721433999,1504729.68646753,0.0,1.0
2003-10-06,64.3,64.3,62.4,62.95,246300,15.5287824850821,15.5287824850821,15.069922660484,15.2027505044466,1019853.93994758,0.0,1.0
2003-10-07,66.3,66.84,64.3,64.3,454400,16.0117928267643,16.1422056190184,15.5287824850821,15.5287824850821,1881533.21279814,0.0,1.0
2003-10-08,62.55,64.91,62.22,63.76,398700,15.1061484361102,15.6761006392951,15.0264517297326,15.3983696928279,1650896.32909907,0.0,1.0
2003-10-09,64.31,65.19,62.75,62.75,162700,15.5311975367905,15.7437220871306,15.1544494702784,15.1544494702784,673691.579494405,0.0,1.0
2003-10-10,62.0,64.1,62.0,64.06,186800,14.9733205921476,15.4804814509139,14.9733205921476,15.4708212440802,773482.403500643,0.0,1.0
2003-10-13,62.51,62.95,61.77,62.15,208100,15.0964882292765,15.2027505044466,14.9177744028541,15.0095463677737,861679.272850559,0.0,1.0
2003-10-14,63.52,63.82,62.1,62.51,103700,15.340408451826,15.4128600030784,14.9974711092317,15.0964882292765,429390.392093239,0.0,1.0
2003-10-15,63.28,64.18,63.1,63.77,75600,15.2824472108242,15.4998018645811,15.2389762800728,15.4007847445363,313036.775720817,0.0,1.0
2003-10-16,63.35,63.58,63.2,63.29,129300,15.299352572783,15.3548987620765,15.2631267971569,15.2848622625326,535392.263236797,0.0,1.0
2003-10-17,61.76,63.48,60.98,63.4,156400,14.9153593511457,15.3307482449924,14.7269853178897,15.3114278313251,647605.181517671,0.0,1.0
2003-10-20,63.96,64.0,61.89,61.9,118700,15.4466707269961,15.4563309338298,14.9467550233551,14.9491700750635,491500.863466416,0.0,1.0
2003-10-21,63.6,64.05,63.2,63.9,138200,15.3597288654933,15.4684061923718,15.2631267971569,15.4321804167456,572244.476251548,0.0,1.0
2003-10-22,30.7,31.8,30.65,31.8,72100,14.8284174896429,15.3597288654933,14.8042669725588,15.3597288654933,149272.166200205,0.0,2.0
2003-10-23,31.62,32.09,30.8,30.8,333700,15.2727870039905,15.4998018645811,14.8767185238111,14.8767185238111,690875.476574319,0.0,1.0
2003-10-24,30.3,31.35,29.91,31.35,322800,14.63521335297,15.1423742117363,14.446839319714,15.1423742117363,668308.671975398,0.0,1.0
2003-10-27,31.1,31.14,30.4,30.4,247100,15.0216216263158,15.0409420399831,14.6835143871383,14.6835143871383,511583.24921041,0.0,1.0
2003-10-28,31.27,31.38,30.63,31.18,149500,15.1037333844018,15.1568645219868,14.7946067657252,15.0602624536504,309517.182343003,0.0,1.0
2003-10-29,31.36,31.68,31.13,31.22,81200,15.1472043151532,15.3017676244915,15.0361119365663,15.0795828673176,168112.342516735,0.0,1.0
2003-10-30,32.38,32.55,31.24,31.4,236400,15.639874863669,15.7219866217549,15.0892430741513,15.1665247288204,489430.514420643,0.0,1.0
2003-10-31,32.24,32.7,32.12,32.48,133500,15.5722534158335,15.7944381730073,15.5142921748316,15.6881758978372,276391.597610642,0.0,1.0
2003-11-03,33.0,33.1,32.4,32.4,132800,15.9393412755119,15.9876423096801,15.6495350705026,15.6495350705026,274942.353278602,0.0,1.0
2003-11-04,29.56,33.01,29.42,33.01,1258400,14.2777857001252,15.9441713789288,14.2101642522897,15.9441713789288,2605327.23920025,0.0,1.0
2003-11-05,30.06,30.09,29.39,29.7,1874100,14.5192908709663,14.5337811812168,14.1956739420393,14.3454071479607,3880041.14668244,0.0,1.0
2003-11-06,30.19,30.2,29.9,30.08,471900,14.582082215385,14.5869123188018,14.4420092162972,14.5289510778,976997.714700092,0.0,1.0
2003-11-07,29.88,30.3,29.8,30.25,159000,14.4323490094635,14.63521335297,14.393708182129,14.6110628358859,329185.498277845,0.0,1.0
2003-11-10,29.0,29.92,28.63,29.88,660100,14.0072999087832,14.4516694231308,13.8285860823608,14.4323490094635,1366637.4051145,0.0,1.0
2003-11-11,28.64,29.0,28.1,28.9,530200,13.8334161857776,14.0072999087832,13.5725906012692,13.958998874615,1097699.06406864,0.0,1.0
2003-11-12,29.13,29.21,28.8,28.85,272200,14.0700912532019,14.1087320805365,13.9106978404468,13.9348483575309,563549.010259302,0.0,1.0
2003-11-13,29.71,29.84,29.33,29.38,204400,14.3502372513776,14.4130285957962,14.1666933215383,14.1908438386224,423179.344955919,0.0,1.0
2003-11-14,29.23,29.94,29.0,29.7,221700,14.1183922873701,14.4613296299645,14.0072999087832,14.3454071479607,458996.383447787,0.0,1.0
2003-11-17,28.6,29.25,27.95,29.25,296200,13.8140957721103,14.1280524942038,13.5001390500169,14.1280524942038,613237.387357847,0.0,1.0
2003-11-18,28.51,29.15,28.46,28.85,193300,13.7706248413589,14.0797514600355,13.7464743242748,13.9348483575309,400198.470547846,0.0,1.0
2003-11-19,28.65,28.74,28.37,28.61,164300,13.8382462891944,13.8817172199458,13.7030033935234,13.8189258755272,340158.34822044,0.0,1.0
2003-11-20,29.44,29.61,28.6,28.65,420000,14.2198244591234,14.3019362172093,13.8140957721103,13.8382462891944,869546.599224492,0.0,1.0
2003-11-21,30.19,30.35,29.42,29.42,328900,14.582082215385,14.6593638700542,14.2101642522897,14.2101642522897,680937.80115461,0.0,1.0
2003-11-24,31.01,31.1,30.32,30.35,434900,14.9781506955644,15.0216216263158,14.6448735598037,14.6593638700542,900394.800006505,0.0,1.0
2003-11-25,31.67,32.07,31.01,31.01,436600,15.2969375210746,15.4901416577475,14.9781506955644,14.9781506955644,903914.393384321,0.0,1.0
2003-11-26,31.06,31.7,30.95,31.6,172800,15.0023012126485,15.3114278313251,14.9491700750635,15.2631267971569,357756.315109506,0.0,1.0
2003-11-28,31.05,31.32,31.04,31.04,35500,14.9974711092317,15.1278839014859,14.9926410058149,14.9926410058149,73497.3911249273,0.0,1.0
2003-12-01,31.41,31.5,31.0,31.1,130800,15.1713548322373,15.2148257629887,14.9733205921476,15.0216216263158,270801.655187056,0.0,1.0
2003-12-02,32.11,32.4,31.3,31.51,238500,15.5094620714148,15.6495350705026,15.1182236946522,15.2196558664055,493778.247416766,0.0,1.0
2003-12-03,32.08,32.28,32.05,32.07,200900,15.4949717611643,15.5915738295008,15.4804814509139,15.4901416577475,415933.123295717,0.0,1.0
2003-12-04,31.85,32.08,31.4,32.05,236400,15.3838793825774,15.4949717611643,15.1665247288204,15.4804814509139,489430.514420644,0.0,1.0
2003-12-05,31.14,31.85,31.11,31.75,516900,15.0409420399831,15.3838793825774,15.0264517297326,15.3355783484092,1070163.42175986,0.0,1.0
2003-12-08,31.72,31.73,31.05,31.14,151200,15.3210880381587,15.3259181415756,14.9974711092317,15.0409420399831,313036.775720818,0.0,1.0
2003-12-09,31.3,31.65,31.18,31.65,86000,15.1182236946522,15.287277314241,15.0602624536504,15.287277314241,178050.017936444,0.0,1.0
2003-12-10,30.97,31.65,30.86,31.65,86000,14.9588302818971,15.287277314241,14.9056991443121,15.287277314241,178050.017936444,0.0,1.0
2003-12-11,31.5,31.5,30.77,30.97,260800,15.2148257629887,15.2148257629887,14.8622282135607,14.9588302818971,539947.031137494,0.0,1.0
2003-12-12,31.5,31.8,31.11,31.48,223800,15.2148257629887,15.3597288654933,15.0264517297326,15.205165556155,463344.116443907,0.0,1.0
2003-12-15,31.85,32.27,31.85,32.1,192000,15.3838793825774,15.5867437260839,15.3838793825774,15.504631967998,397507.016788341,0.0,1.0
2003-12-16,31.96,32.0,31.63,31.85,282700,15.4370105201625,15.4563309338298,15.2776171074073,15.3838793825774,585287.675239914,0.0,1.0
2003-12-17,32.1,32.2,30.62,30.8,281400,15.504631967998,15.5529330021662,14.7897766623083,14.8767185238111,582596.22148041,0.0,1.0
2003-12-18,33.77,34.2,31.88,32.0,414000,16.3112592386072,16.5189536855305,15.3983696928279,15.4563309338298,857124.504949859,0.0,1.0
2003-12-19,34.9,35.1,33.68,33.75,796500,16.8570609247081,16.9536629930445,16.2677883078558,16.3015990317736,1649033.01495788,0.0,1.0
2003-12-22,34.79,34.9,34.52,34.8,202100,16.803929787123,16.8570609247081,16.6735169948688,16.8087598905399,418417.542150644,0.0,1.0
2003-12-23,35.78,35.78,34.66,34.75,331400,17.2821100253884,17.2821100253884,16.7411384427043,16.7846093734557,686113.673769041,0.0,1.0
2003-12-24,35.52,35.75,35.51,35.75,32400,17.156527336551,17.2676197151379,17.1516972331342,17.2676197151379,67079.3090830325,0.0,1.0
2003-12-26,35.55,35.56,35.4,35.4,39300,17.1710176468015,17.1758477502183,17.0985660955492,17.0985660955492,81364.7174988633,0.0,1.0
2003-12-29,36.8,36.88,35.65,35.65,203000,17.7747805739042,17.8134214012388,17.2193186809697,17.2193186809697,420280.856291839,0.0,1.0
2003-12-30,36.34,37.14,36.29,36.85,368000,17.5525958167304,17.9390040900762,17.5284452996463,17.7989310909883,761888.448844319,0.0,1.0
2003-12-31,36.2,36.74,36.05,36.55,112200,17.4849743688949,17.7457999534033,17.4125228176426,17.6540279884837,232293.162935686,0.0,1.0
2004-01-02,37.27,37.55,37.01,37.4,206500,18.0017954344948,18.1370383301658,17.8762127456575,18.0645867789135,427527.077952044,0.0,1.0
2004-01-05,37.95,38.25,37.63,38.22,181700,18.3302424668387,18.4751455693434,18.1756791575004,18.4606552590929,376182.421616882,0.0,1.0
2004-01-06,38.0,38.1,37.69,37.95,186000,18.3543929839228,18.402694018091,18.2046597780013,18.3302424668387,385084.922513705,0.0,1.0
2004-01-07,38.11,38.16,37.85,38.01,112000,18.4075241215079,18.431674638592,18.2819414326705,18.3592230873397,231879.093126531,0.0,1.0
2004-01-08,38.36,38.38,38.1,38.21,159300,18.5282767069284,18.5379369137621,18.402694018091,18.4558251556761,329806.602991576,0.0,1.0
2004-01-09,38.0,38.05,37.7,37.7,126800,18.3543929839228,18.3785435010069,18.2094898814182,18.2094898814182,262520.259003967,0.0,1.0
2004-01-12,37.0,37.94,36.88,37.9,175100,17.8713826422406,18.3254123634219,17.8134214012388,18.3060919497546,362518.117914784,0.0,1.0
2004-01-13,37.46,37.56,37.0,37.15,137500,18.0935673994145,18.1418684335827,17.8713826422406,17.943834193493,284672.993793732,0.0,1.0
2004-01-14,37.93,37.98,37.56,37.56,204500,18.3205822600051,18.3447327770892,18.1418684335827,18.1418684335827,423386.379860497,0.0,1.0
2004-01-15,37.75,37.9,37.55,37.9,286400,18.2336403985023,18.3060919497546,18.1370383301658,18.3060919497546,592947.966709273,0.0,1.0
2004-01-16,37.49,37.95,37.39,37.85,154100,18.1080577096649,18.3302424668387,18.0597566754967,18.2819414326705,319040.787953558,0.0,1.0
2004-01-20,37.5,37.54,37.03,37.5,219400,18.1128878130817,18.132208226749,17.8858729524911,18.1128878130817,454234.58064251,0.0,1.0
2004-01-21,37.85,38.25,37.42,37.5,92100,18.2819414326705,18.4751455693434,18.0742469857472,18.1128878130817,190679.147115657,0.0,1.0
2004-01-22,38.01,38.13,37.6,37.95,90200,18.3592230873397,18.4171843283415,18.16118884725,18.3302424668387,186745.483928688,0.0,1.0
2004-01-23,38.1,38.3,37.86,38.11,108800,18.402694018091,18.4992960864275,18.2867715360873,18.4075241215079,225253.97618006,0.0,1.0
2004-01-26,38.28,38.28,37.8,38.15,118000,18.4896358795938,18.4896358795938,18.2577909155864,18.4268445351752,244301.187401168,0.0,1.0
2004-01-27,38.56,39.05,38.41,38.41,173900,18.6248787752649,18.8615538426891,18.5524272240125,18.5524272240125,360033.699059855,0.0,1.0
2004-01-28,36.9,38.6,36.86,38.56,218400,17.8230816080724,18.6441991889321,17.8037611944051,18.6248787752649,452164.231596737,0.0,1.0
2004-01-29,36.82,37.0,36.1,36.95,295900,17.7844407807379,17.8713826422406,17.4366733347267,17.8472321251565,612616.282644112,0.0,1.0
2004-01-30,36.34,36.9,35.9,36.82,451200,17.5525958167304,17.8230816080724,17.3400712663903,17.7844407807379,934141.489452599,0.0,1.0
2004-02-02,36.71,36.82,35.9,36.34,140900,17.7313096431528,17.7844407807379,17.3400712663903,17.5525958167304,291712.18054936,0.0,1.0
2004-02-03,36.55,37.05,36.4,36.81,171200,17.6540279884837,17.8955331593248,17.5815764372313,17.779610677321,354443.756636269,0.0,1.0
2004-02-04,35.29,36.45,35.21,36.45,174200,17.0454349579641,17.6057269543155,17.0067941306295,17.6057269543155,360654.803773588,0.0,1.0
2004-02-05,35.75,35.93,35.26,35.29,123400,17.2676197151379,17.3545615766407,17.0309446477137,17.0454349579641,255481.07224834,0.0,1.0
2004-02-06,37.02,37.04,35.6,35.72,177700,17.8810428490743,17.8907030559079,17.1951681638856,17.2531294048875,367901.025433792,0.0,1.0
2004-02-09,37.09,37.25,36.77,37.08,187500,17.914853572992,17.9921352276612,17.7602902636537,17.9100234695752,388190.446082364,0.0,1.0
2004-02-10,37.5,37.79,36.75,37.09,119500,18.1128878130817,18.2529608121696,17.7506300568201,17.914853572992,247406.710969827,0.0,1.0
2004-02-11,37.98,38.0,37.3,37.5,116300,18.3447327770892,18.3543929839228,18.0162857447453,18.1128878130817,240781.594023354,0.0,1.0
2004-02-12,39.61,39.9,37.76,37.9,331600,19.1320396340311,19.272112633119,18.2384705019191,18.3060919497546,686527.743578197,0.0,1.0
2004-02-13,39.37,40.15,39.36,39.86,261500,19.0161171520274,19.3928652185395,19.0112870486106,19.2527922194517,541396.275469536,0.0,1.0
2004-02-17,42.47,43.1,39.73,39.75,728100,20.5134492112422,20.8177457265019,19.190000875033,19.1996610818666,1507421.14022703,0.0,1.0
2004-02-18,41.9,42.48,41.75,42.48,165700,20.2381333164833,20.518279314659,20.165681765231,20.518279314659,343056.836884521,0.0,1.0
2004-02-19,41.2,42.45,41.19,42.05,125600,19.9000260773058,20.5037890044085,19.895195973889,20.3105848677357,260035.840149039,0.0,1.0
2004-02-20,41.1,41.7,40.82,41.4,153300,19.8517250431376,20.1415312481469,19.7164821474666,19.9966281456422,317384.50871694,0.0,1.0
2004-02-23,39.98,41.6,39.98,41.6,318700,19.3107534604535,20.0932302139787,19.3107534604535,20.0932302139787,659820.24088773,0.0,1.0
2004-02-24,39.62,40.3,39.1,40.08,206100,19.136869737448,19.4653167697918,18.8857043597732,19.3590544946218,426698.938333733,0.0,1.0
2004-02-25,40.4,40.67,39.63,39.63,171900,19.5136178039601,19.6440305962143,19.1416998408648,19.1416998408648,355893.00096831,0.0,1.0
2004-02-26,40.41,40.75,40.36,40.38,199600,19.5184479073769,19.6826714235488,19.4942973902928,19.5039575971264,413241.669536211,0.0,1.0
2004-02-27,39.91,40.4,39.91,40.4,207300,19.2769427365358,19.5136178039601,19.2769427365358,19.5136178039601,429183.35718866,0.0,1.0
2004-03-01,40.4,40.4,39.8,40.1,193500,19.5136178039601,19.5136178039601,19.2238115989507,19.3687147014554,400612.540356998,0.0,1.0
2004-03-02,40.75,41.17,40.5,40.65,136800,19.6826714235488,19.8855357670553,19.5619188381283,19.6343703893806,283223.749461692,0.0,1.0
2004-03-03,40.64,40.7,40.5,40.7,93100,19.6295402859638,19.6585209064647,19.5619188381283,19.6585209064647,192749.496161429,0.0,1.0
2004-03-04,41.02,41.09,40.38,40.65,91800,19.813084215803,19.8468949397208,19.5039575971264,19.6343703893806,190058.042401925,0.0,1.0
2004-03-05,41.52,41.8,40.8,40.8,158100,20.0545893866441,20.1898322823151,19.7068219406329,19.7068219406329,327322.184136649,0.0,1.0
2004-03-08,41.15,41.95,41.0,41.54,138600,19.8758755602217,20.2622838335674,19.8034240089694,20.0642495934777,286950.377744083,0.0,1.0
2004-03-09,40.1,41.3,40.08,41.2,158700,19.3687147014554,19.948327111474,19.3590544946218,19.9000260773058,328564.393564112,0.0,1.0
2004-03-10,39.17,40.68,39.15,40.2,81900,18.919515083691,19.6488606996311,18.9098548768573,19.4170157356236,169561.586848776,0.0,1.0
2004-03-11,38.21,39.17,38.13,39.17,156300,18.4558251556761,18.919515083691,18.4171843283415,18.919515083691,323595.555854258,0.0,1.0
2004-03-12,39.76,39.95,38.19,38.31,330200,19.2044911852835,19.2962631502031,18.4461649488424,18.5041261898443,683629.254914112,0.0,1.0
2004-03-15,38.89,39.77,38.68,39.77,85200,18.78427218802,19.2093212887003,18.6828400162667,19.2093212887003,176393.738699826,0.0,1.0
2004-03-16,39.23,39.31,38.5,39.05,117300,18.9484957041919,18.9871365315265,18.5958981547639,18.8615538426891,242851.943069127,0.0,1.0
2004-03-17,40.49,42.35,40.4,41.5,332400,19.5570887347115,20.4554879702403,19.5136178039601,20.0449291798105,688184.022814812,0.0,1.0
2004-03-18,39.94,40.65,38.9,40.6,280000,19.2914330467863,19.6343703893806,18.7891022914368,19.6102198722965,579697.732816328,0.0,1.0
2004-03-19,39.7,40.6,39.66,40.1,131800,19.1755105647825,19.6102198722965,19.1561901511152,19.3687147014554,272872.00423283,0.0,1.0
2004-03-22,38.0,39.7,37.15,39.7,254900,18.3543929839228,19.1755105647825,17.943834193493,19.1755105647825,527731.971767438,0.0,1.0
2004-03-23,37.95,38.5,37.76,38.2,158400,18.3302424668387,18.5958981547639,18.2384705019191,18.4509950522593,327943.288850381,0.0,1.0
2004-03-24,37.46,38.32,37.4,37.75,146200,18.0935673994145,18.5089562932611,18.0645867789135,18.2336403985023,302685.030491954,0.0,1.0
2004-03-25,38.44,38.62,37.6,37.71,193600,18.566917534263,18.6538593957658,18.16118884725,18.214319984835,400819.575261576,0.0,1.0
2004-03-26,38.62,38.84,38.41,38.44,100300,18.6538593957658,18.7601216709359,18.5524272240125,18.566917534263,207656.009290992,0.0,1.0
2004-03-29,38.75,39.44,38.41,38.72,146300,18.7166507401845,19.0499278759452,18.5524272240125,18.702160429934,302892.065396531,0.0,1.0
2004-03-30,39.82,39.95,38.75,38.76,155900,19.2334718057844,19.2962631502031,18.7166507401845,18.7214808436013,322767.416235949,0.0,1.0
2004-03-31,39.23,39.8,39.04,39.75,112300,18.9484957041919,19.2238115989507,18.8567237392723,19.1996610818666,232500.197840263,0.0,1.0
2004-04-01,39.93,39.99,39.31,39.31,114300,19.2866029433694,19.3155835638704,18.9871365315265,18.9871365315265,236640.895931809,0.0,1.0
2004-04-02,39.99,40.55,39.85,40.0,92200,19.3155835638704,19.5860693552124,19.2479621160349,19.3204136672872,190886.182020234,0.0,1.0
2004-04-05,40.17,40.6,39.98,40.0,118900,19.4025254253732,19.6102198722965,19.3107534604535,19.3204136672872,246164.501542362,0.0,1.0
2004-04-06,39.96,40.1,39.88,40.0,60400,19.3010932536199,19.3687147014554,19.2624524262853,19.3204136672872,125049.082364665,0.0,1.0
2004-04-07,39.54,39.99,39.25,39.97,93200,19.0982289101134,19.3155835638704,18.9581559110256,19.3059233570367,192956.531066007,0.0,1.0
2004-04-08,39.15,40.0,38.91,39.9,372000,18.9098548768573,19.3204136672872,18.7939323948536,19.272112633119,770169.84502741,0.0,1.0
2004-04-12,38.92,39.3,38.9,39.21,106200,18.7987624982704,18.9823064281097,18.7891022914368,18.9388354973583,219871.068661051,0.0,1.0
2004-04-13,37.96,38.98,37.45,38.95,141200,18.3350725702555,18.8277431187714,18.0887372959976,18.8132528085209,292333.285263092,0.0,1.0
2004-04-14,37.5,38.25,37.17,38.0,276400,18.1128878130817,18.4751455693434,17.9534944003266,18.3543929839228,572244.476251549,0.0,1.0
2004-04-15,37.05,37.91,37.05,37.4,174300,17.8955331593248,18.3109220531714,17.8955331593248,18.0645867789135,360861.838678164,0.0,1.0
2004-04-16,38.25,38.4,37.24,37.24,214100,18.4751455693434,18.5475971205957,17.9873051242444,17.9873051242444,443261.730699914,0.0,1.0
2004-04-19,37.19,38.33,37.08,38.33,112900,17.9631546071603,18.5137863966779,17.9100234695752,18.5137863966779,233742.407267726,0.0,1.0
2004-04-20,36.78,38.0,36.77,37.29,194100,17.7651203670706,18.3543929839228,17.7602902636537,18.0114556413285,401854.749784462,0.0,1.0
2004-04-21,36.96,37.13,36.53,36.85,159200,17.8520622285734,17.9341739866593,17.64436778165,17.7989310909883,329599.568086998,0.0,1.0
2004-04-22,37.05,37.2,36.63,37.01,126900,17.8955331593248,17.9679847105771,17.6926688158182,17.8762127456575,262727.293908543,0.0,1.0
2004-04-23,36.96,37.13,36.55,37.08,67300,17.8520622285734,17.9341739866593,17.6540279884837,17.9100234695752,139334.490780496,0.0,1.0
2004-04-26,35.85,36.92,35.68,36.85,119400,17.3159207493061,17.8327418149061,17.2338089912202,17.7989310909883,247199.67606525,0.0,1.0
2004-04-27,35.15,36.1,35.15,35.7,204100,16.9778135101286,17.4366733347267,16.9778135101286,17.2434691980538,422558.240242189,0.0,1.0
2004-04-28,34.57,35.65,34.39,35.15,185500,16.697667511953,17.2193186809697,16.6107256504502,16.9778135101286,384049.747990817,0.0,1.0
2004-04-29,34.19,34.67,33.8,34.57,320200,16.5141235821137,16.7459685461212,16.3257495488577,16.697667511953,662925.764456389,0.0,1.0
2004-04-30,34.18,34.41,33.8,34.14,238000,16.5092934786969,16.6203858572838,16.3257495488577,16.4899730650296,492743.07289388,0.0,1.0
2004-05-03,34.05,34.3,33.92,34.1,265000,16.4465021342782,16.5672547196988,16.3837107898595,16.4706526513623,548642.49712974,0.0,1.0
2004-05-04,33.98,34.3,33.8,34.2,152800,16.4126914103605,16.5672547196988,16.3257495488577,16.5189536855305,316349.334194053,0.0,1.0
2004-05-05,34.12,34.43,33.8,34.06,116600,16.480312858196,16.6300460641174,16.3257495488577,16.451332237695,241402.698737085,0.0,1.0
2004-05-06,34.12,34.25,33.42,34.0,175300,16.480312858196,16.5431042026147,16.1422056190184,16.4223516171941,362932.187723937,0.0,1.0
2004-05-07,34.0,34.16,33.8,33.87,234400,16.4223516171941,16.4996332718633,16.3257495488577,16.3595602727754,485289.816329099,0.0,1.0
2004-05-10,33.04,34.0,32.17,33.4,222300,15.9586616891792,16.4223516171941,15.5384426919157,16.1325454121848,460238.59287525,0.0,1.0
2004-05-11,33.6,33.74,32.99,33.04,169700,16.2291474805212,16.2967689283567,15.9345111720951,15.9586616891792,351338.233067612,0.0,1.0
2004-05-12,33.7,33.72,32.74,33.45,190700,16.2774485146895,16.2871087215231,15.8137585866746,16.1566959292689,394815.563028835,0.0,1.0
2004-05-13,33.66,34.0,33.28,33.71,96600,16.2581281010222,16.4223516171941,16.0745841711829,16.2822786181063,199995.717821633,0.0,1.0
2004-05-14,34.1,34.57,33.69,33.85,160300,16.4706526513623,16.697667511953,16.2726184112726,16.3499000659418,331876.952037349,0.0,1.0
2004-05-17,33.0,33.85,32.6,33.85,99700,15.9393412755119,16.3499000659418,15.7461371388391,16.3499000659418,206413.799863529,0.0,1.0
2004-05-18,34.16,34.25,33.2,33.25,122800,16.4996332718633,16.5431042026147,16.0359433438484,16.0600938609325,254238.862820875,0.0,1.0
2004-05-19,33.46,35.11,33.35,34.35,177000,16.1615260326857,16.9584930964613,16.1083948951007,16.5914052367829,366451.781101752,0.0,1.0
2004-05-20,33.63,34.27,32.46,33.55,110300,16.2436377907717,16.5527644094483,15.6785156910036,16.2049969634371,228359.499748718,0.0,1.0
2004-05-21,34.05,34.19,33.13,33.5,83900,16.4465021342782,16.5141235821137,16.0021326199306,16.180846446353,173702.284940322,0.0,1.0
2004-05-24,34.18,34.76,33.95,34.3,95800,16.5092934786969,16.7894394768726,16.39820110011,16.5672547196988,198339.438585015,0.0,1.0
2004-05-25,34.97,35.25,34.05,34.22,106600,16.8908716486258,17.0261145442968,16.4465021342782,16.5286138923642,220699.20827936,0.0,1.0
2004-05-26,34.36,35.01,33.94,35.0,198600,16.5962353401997,16.9101920622931,16.3933709966932,16.9053619588763,411171.320490439,0.0,1.0
2004-05-27,34.79,35.6,34.11,34.25,196800,16.803929787123,17.1951681638856,16.4754827547792,16.5431042026147,407444.692208049,0.0,1.0
2004-05-28,34.23,34.79,34.15,34.7,93900,16.533443995781,16.803929787123,16.4948031684464,16.7604588563716,194405.775398048,0.0,1.0
2004-06-01,34.65,34.7,33.72,34.45,221400,16.7363083392875,16.7604588563716,16.2871087215231,16.6397062709511,458375.278734055,0.0,1.0
2004-06-02,35.09,35.1,34.4,34.85,98200,16.9488328896277,16.9536629930445,16.615555753867,16.832910407624,203308.27629487,0.0,1.0
2004-06-03,34.4,35.08,34.2,34.9,141600,16.615555753867,16.9440027862109,16.5189536855305,16.8570609247081,293161.4248814,0.0,1.0
2004-06-04,33.96,34.5,33.75,34.5,160400,16.4030312035268,16.6638567880352,16.3015990317736,16.6638567880352,332083.986941926,0.0,1.0
2004-06-07,35.39,35.71,33.81,34.0,175900,17.0937359921323,17.2482993014706,16.3305796522745,16.4223516171941,364174.397151402,0.0,1.0
2004-06-08,35.72,35.8,35.05,35.25,129500,17.2531294048875,17.291770232222,16.9295124759604,17.0261145442968,268110.201427552,0.0,1.0
2004-06-09,35.54,35.83,35.02,35.6,149200,17.1661875433847,17.3062605424725,16.9150221657099,17.1951681638856,308896.077629272,0.0,1.0
2004-06-10,36.1,36.1,35.35,35.45,299800,17.4366733347267,17.4366733347267,17.0744155784651,17.1227166126333,620690.643922626,0.0,1.0
2004-06-14,35.7,36.3,35.47,36.12,167200,17.2434691980538,17.5332754030631,17.1323768194669,17.4463335415603,346162.36045318,0.0,1.0
2004-06-15,37.63,38.1,36.05,36.05,378700,18.1756791575004,18.402694018091,17.4125228176426,17.4125228176426,784041.183634086,0.0,1.0
2004-06-16,38.6,38.77,37.09,37.93,228100,18.6441991889321,18.7263109470181,17.914853572992,18.3205822600051,472246.617340732,0.0,1.0
2004-06-17,37.56,40.15,36.4,40.0,578500,18.1418684335827,19.3928652185395,17.5815764372313,19.3204136672872,1197696.92297945,0.0,1.0
2004-06-18,38.26,38.75,37.94,38.0,300800,18.4799756727602,18.7166507401845,18.3254123634219,18.3543929839228,622760.992968399,0.0,1.0
2004-06-21,38.53,39.56,38.09,38.4,275100,18.6103884650144,19.107889116947,18.3978639146742,18.5475971205957,569553.022492043,0.0,1.0
2004-06-22,38.8,39.13,38.2,38.68,228000,18.7408012572686,18.9001946700237,18.4509950522593,18.6828400162667,472039.582436153,0.0,1.0
2004-06-23,39.0,39.16,38.266,38.92,129800,18.837403325605,18.9146849802742,18.4828737348103,18.7987624982704,268731.306141284,0.0,1.0
2004-06-24,38.43,39.09,38.21,39.0,96200,18.5620874308462,18.8808742563564,18.4558251556761,18.837403325605,199167.578203324,0.0,1.0
2004-06-25,38.35,39.43,38.31,38.63,230200,18.5234466035116,19.0450977725283,18.5041261898443,18.6586894991826,476594.350336853,0.0,1.0
2004-06-28,37.96,39.08,37.5,38.45,276200,18.3350725702555,18.8760441529396,18.1128878130817,18.5717476376798,571830.406442394,0.0,1.0
2004-06-29,38.87,38.87,37.99,38.0,220500,18.7746119811863,18.7746119811863,18.349562880506,18.3543929839228,456511.96459286,0.0,1.0
2004-06-30,38.99,39.1385,38.2,38.84,107200,18.8325732221882,18.904300257928,18.4509950522593,18.7601216709359,221941.417706823,0.0,1.0
2004-07-01,37.66,39.41,37.66,39.4,154800,18.1901694677509,19.0354375656947,18.1901694677509,19.0306074622779,320490.032285599,0.0,1.0
2004-07-02,37.9,38.4,37.76,38.4,95000,18.3060919497546,18.5475971205957,18.2384705019191,18.5475971205957,196683.159348397,0.0,1.0
2004-07-06,37.51,37.96,37.03,37.9,107500,18.1177179164986,18.3350725702555,17.8858729524911,18.3060919497546,222562.522420554,0.0,1.0
2004-07-07,37.51,37.82,37.1,37.51,284200,18.1177179164986,18.26745112242,17.9196836764089,18.1177179164986,588393.198808573,0.0,1.0
2004-07-08,36.14,37.55,36.14,37.55,191500,17.455993748394,18.1370383301658,17.455993748394,18.1370383301658,396471.842265453,0.0,1.0
2004-07-09,36.7,37.04,36.5,36.7,173800,17.726479539736,17.8907030559079,17.6298774713996,17.726479539736,359826.664155278,0.0,1.0
2004-07-12,36.76,37.0,36.51,36.71,132400,17.7554601602369,17.8713826422406,17.6347075748164,17.7313096431528,274114.213660293,0.0,1.0
2004-07-13,36.96,37.2,36.73,36.96,107900,17.8520622285734,17.9679847105771,17.7409698499865,17.8520622285734,223390.662038863,0.0,1.0
2004-07-14,37.02,37.23,36.36,36.9,112700,17.8810428490743,17.9824750208275,17.5622560235641,17.8230816080724,233328.337458572,0.0,1.0
2004-07-15,37.28,37.28,36.85,37.12,178500,18.0066255379117,18.0066255379117,17.7989310909883,17.9293438832425,369557.304670409,0.0,1.0
2004-07-16,37.16,37.69,37.1,37.27,137000,17.9486642969098,18.2046597780013,17.9196836764089,18.0017954344948,283637.819270847,0.0,1.0
2004-07-19,37.45,37.56,37.0,37.31,118200,18.0887372959976,18.1418684335827,17.8713826422406,18.0211158481621,244715.257210322,0.0,1.0
2004-07-20,36.93,37.45,36.65,37.45,119900,17.8375719183229,18.0887372959976,17.7023290226519,18.0887372959976,248234.850588135,0.0,1.0
2004-07-21,37.26,37.9,36.98,37.03,148700,17.996965331078,18.3060919497546,17.861722435407,17.8858729524911,307860.903106386,0.0,1.0
2004-07-22,36.33,37.06,36.1,37.06,116700,17.5477657133136,17.9003632627416,17.4366733347267,17.9003632627416,241609.733641663,0.0,1.0
2004-07-23,36.19,36.68,35.39,36.34,117800,17.4801442654781,17.7168193329024,17.0937359921323,17.5525958167304,243887.117592012,0.0,1.0
2004-07-26,35.28,36.34,35.0,36.28,155400,17.0406048545473,17.5525958167304,16.9053619588763,17.5236151962295,321732.241713063,0.0,1.0
2004-07-27,36.22,36.41,35.18,35.43,52300,17.4946345757285,17.5864065406482,16.9923038203791,17.1130564057996,108279.255093907,0.0,1.0
2004-07-28,35.64,36.29,34.92,36.29,88300,17.2144885775529,17.5284452996463,16.8667211315417,17.5284452996463,182811.820741721,0.0,1.0
2004-07-29,36.41,36.41,35.6,35.64,67900,17.5864065406482,17.5864065406482,17.1951681638856,17.2144885775529,140576.700207959,0.0,1.0
2004-07-30,36.46,37.35,36.0,36.31,81600,17.6105570577323,18.0404362618294,17.3883723005585,17.5381055064799,168940.482135044,0.0,1.0
2004-08-02,36.85,37.34,36.25,36.36,110200,17.7989310909883,18.0356061584126,17.509124885979,17.5622560235641,228152.464844141,0.0,1.0
2004-08-03,36.55,36.85,36.28,36.85,181100,17.6540279884837,17.7989310909883,17.5236151962295,17.7989310909883,374940.212189418,0.0,1.0
2004-08-04,36.55,37.08,35.35,36.2,136200,17.6540279884837,17.9100234695752,17.0744155784651,17.4849743688949,281981.540034228,0.0,1.0
2004-08-05,34.86,36.55,34.69,36.55,108900,16.8377405110408,17.6540279884837,16.7556287529548,17.6540279884837,225461.011084636,0.0,1.0
2004-08-06,33.8,34.86,33.31,34.86,197100,16.3257495488577,16.8377405110408,16.0890744814334,16.8377405110408,408065.79692178,0.0,1.0
2004-08-09,32.74,33.9,32.6,33.9,147400,15.8137585866746,16.3740505830259,15.7461371388391,16.3740505830259,305169.449346881,0.0,1.0
2004-08-10,33.65,33.74,32.62,32.94,173700,16.2532979976053,16.2967689283567,15.7557973456727,15.910360655011,359619.629250702,0.0,1.0
2004-08-11,33.61,34.19,32.62,33.45,99400,16.2339775839381,16.5141235821137,15.7557973456727,16.1566959292689,205792.695149796,0.0,1.0
2004-08-12,32.52,33.36,32.52,33.36,77600,15.7074963115045,16.1132249985175,15.7074963115045,16.1132249985175,160659.085951954,0.0,1.0
2004-08-13,33.0,33.35,32.62,32.65,124000,15.9393412755119,16.1083948951007,15.7557973456727,15.7702876559232,256723.281675803,0.0,1.0
2004-08-16,34.38,34.38,33.45,33.5,82000,16.6058955470333,16.6058955470333,16.1566959292689,16.180846446353,169768.621753354,0.0,1.0
2004-08-17,34.5,35.15,34.35,34.48,140800,16.6638567880352,16.9778135101286,16.5914052367829,16.6541965812016,291505.145644783,0.0,1.0
2004-08-18,36.11,36.11,34.6,34.6,119600,17.4415034381435,17.4415034381435,16.7121578222034,16.7121578222034,247613.745874404,0.0,1.0
2004-08-19,34.84,36.11,34.73,36.11,69600,16.8280803042071,17.4415034381435,16.7749491666221,17.4415034381435,144096.293585774,0.0,1.0
2004-08-20,35.77,35.79,34.96,35.03,57300,17.2772799219716,17.2869401288052,16.886041545209,16.9198522691268,118631.00032277,0.0,1.0
2004-08-23,36.0,36.15,35.35,35.81,120300,17.3883723005585,17.4608238518108,17.0744155784651,17.2966003356389,249062.990206444,0.0,1.0
2004-08-24,36.51,36.73,36.15,36.15,159800,17.6347075748164,17.7409698499865,17.4608238518108,17.4608238518108,330841.777514462,0.0,1.0
2004-08-25,37.13,37.35,36.24,36.55,71200,17.9341739866593,18.0404362618294,17.5042947825622,17.6540279884837,147408.85205901,0.0,1.0
2004-08-26,37.73,38.0,37.08,37.13,129700,18.2239801916686,18.3543929839228,17.9100234695752,17.9341739866593,268524.271236707,0.0,1.0
2004-08-27,38.0,38.23,37.48,37.65,112600,18.3543929839228,18.4654853625097,18.1032276062481,18.1853393643341,233121.302553996,0.0,1.0
2004-08-30,37.95,37.95,37.33,37.9,64600,18.3302424668387,18.3302424668387,18.0307760549958,18.3060919497546,133744.54835691,0.0,1.0
2004-08-31,37.84,38.15,37.42,37.95,100900,18.2771113292537,18.4268445351752,18.0742469857472,18.3302424668387,208898.218718455,0.0,1.0
2004-09-01,38.43,38.6,37.7,37.97,150300,18.5620874308462,18.6441991889321,18.2094898814182,18.3399026736724,311173.461579622,0.0,1.0
2004-09-02,38.75,38.8,38.05,38.35,98900,18.7166507401845,18.7408012572686,18.3785435010069,18.5234466035116,204757.52062691,0.0,1.0
2004-09-03,38.6,38.95,37.68,38.8,75700,18.6441991889321,18.8132528085209,18.1998296745845,18.7408012572686,156725.422764986,0.0,1.0
2004-09-07,39.2,39.2,38.7,38.8,146100,18.9340053939414,18.9340053939414,18.6925002231004,18.7408012572686,302477.995587378,0.0,1.0
2004-09-08,39.05,39.25,38.89,39.05,150000,18.8615538426891,18.9581559110256,18.78427218802,18.8615538426891,310552.356865891,0.0,1.0
2004-09-09,39.7,39.71,39.03,39.15,113500,19.1755105647825,19.1803406681994,18.8518936358555,18.9098548768573,234984.616695191,0.0,1.0
2004-09-10,40.27,40.27,39.5,39.62,304700,19.4508264595414,19.4508264595414,19.0789084964461,19.136869737448,630835.354246912,0.0,1.0
2004-09-13,40.68,40.69,40.1,40.27,170900,19.6488606996311,19.6536908030479,19.3687147014554,19.4508264595414,353822.651922537,0.0,1.0
2004-09-14,40.66,40.79,40.55,40.74,289700,19.6392004927974,19.7019918372161,19.5860693552124,19.677841320132,599780.118560324,0.0,1.0
2004-09-15,40.6,40.7,40.2,40.7,264400,19.6102198722965,19.6585209064647,19.4170157356236,19.6585209064647,547400.287702276,0.0,1.0
2004-09-16,40.53,41.35,40.31,40.68,184600,19.5764091483787,19.9724776285581,19.4701468732087,19.6488606996311,382186.433849623,0.0,1.0
2004-09-17,40.4,40.62,40.23,40.58,282400,19.5136178039601,19.6198800791301,19.4315060458741,19.6005596654628,584666.570526182,0.0,1.0
2004-09-20,40.45,40.94,40.2,40.4,154500,19.5377683210442,19.7744433884684,19.4170157356236,19.5136178039601,319868.927571867,0.0,1.0
2004-09-21,40.67,41.1,40.23,40.55,97600,19.6440305962143,19.8517250431376,19.4315060458741,19.5860693552124,202066.066867406,0.0,1.0
2004-09-22,40.1,40.6,39.55,40.6,132500,19.3687147014554,19.6102198722965,19.1030590135302,19.6102198722965,274321.24856487,0.0,1.0
2004-09-23,39.95,40.29,39.8,40.2,132100,19.2962631502031,19.460486666375,19.2238115989507,19.4170157356236,273493.108946561,0.0,1.0
2004-09-24,40.01,40.57,39.58,40.08,63300,19.325243770704,19.595729562046,19.1175493237807,19.3590544946218,131053.094597406,0.0,1.0
2004-09-27,39.85,40.22,39.55,40.01,141700,19.2479621160349,19.4266759424573,19.1030590135302,19.325243770704,293368.459785977,0.0,1.0
2004-09-28,39.8,40.11,39.8,39.95,187500,19.2238115989507,19.3735448048722,19.2238115989507,19.2962631502031,388190.446082364,0.0,1.0
2004-09-29,40.5,41.12,39.86,39.87,158600,19.5619188381283,19.8613852499712,19.2527922194517,19.2576223228685,328357.358659535,0.0,1.0
2004-09-30,41.21,42.33,40.9,41.75,586200,19.9048561807226,20.4458277634067,19.7551229748012,20.165681765231,1213638.6106319,0.0,1.0
2004-10-01,43.65,43.99,41.15,41.3,510500,21.0834014144271,21.2476249305991,19.8758755602217,19.948327111474,1056913.18786692,0.0,1.0
2004-10-04,45.0,45.27,43.7,43.7,578600,21.7354653756981,21.8658781679523,21.1075519315113,21.1075519315113,1197903.95788403,0.0,1.0
2004-10-05,43.41,45.1,42.92,44.85,392800,20.9674789324234,21.7837664098663,20.7308038649992,21.6630138244458,813233.105179479,0.0,1.0
2004-10-06,43.4,43.6,43.28,43.45,233900,20.9626488290066,21.059250897343,20.9046875880047,20.9867993460907,484254.641806212,0.0,1.0
2004-10-07,42.43,43.45,42.3,43.45,217300,20.4941287975749,20.9867993460907,20.4313374531562,20.9867993460907,449886.847646386,0.0,1.0
2004-10-08,41.65,42.84,41.47,42.35,331500,20.1173807310628,20.6921630376646,20.03043886956,20.4554879702403,686320.708673618,0.0,1.0
2004-10-11,42.25,42.48,41.5,41.5,162000,20.4071869360721,20.518279314659,20.0449291798105,20.0449291798105,335396.545415162,0.0,1.0
2004-10-12,42.0,42.36,41.83,42.25,130700,20.2864343506515,20.4603180736571,20.2043225925656,20.4071869360721,270594.62028248,0.0,1.0
2004-10-13,40.84,42.36,40.59,42.12,169300,19.7261423543002,20.4603180736571,19.6053897688797,20.3443955916534,350510.093449302,0.0,1.0
2004-10-14,40.1,41.15,39.75,40.79,213600,19.3687147014554,19.8758755602217,19.1996610818666,19.7019918372161,442226.556177028,0.0,1.0
2004-10-15,40.82,41.07,40.11,40.11,191500,19.7164821474666,19.8372347328871,19.3735448048722,19.3735448048722,396471.842265453,0.0,1.0
2004-10-18,39.5,40.75,38.9,40.57,268000,19.0789084964461,19.6826714235488,18.7891022914368,19.595729562046,554853.544267058,0.0,1.0
2004-10-19,40.01,40.6,39.83,39.9,205700,19.325243770704,19.6102198722965,19.2383019092012,19.272112633119,425870.798715425,0.0,1.0
2004-10-20,40.08,40.16,39.2,39.95,162400,19.3590544946218,19.3976953219563,18.9340053939414,19.2962631502031,336224.68503347,0.0,1.0
2004-10-21,40.18,40.59,39.23,40.06,162200,19.40735552879,19.6053897688797,18.9484957041919,19.3493942877881,335810.615224316,0.0,1.0
2004-10-22,39.16,40.18,39.03,40.05,112400,18.9146849802742,19.40735552879,18.8518936358555,19.3445641843713,232707.23274484,0.0,1.0
2004-10-25,39.64,39.81,38.86,39.05,187900,19.1465299442816,19.2286417023676,18.7697818777695,18.8615538426891,389018.585700672,0.0,1.0
2004-10-26,39.9,39.98,38.17,39.7,229100,19.272112633119,19.3107534604535,18.4365047420088,19.1755105647825,474316.966386503,0.0,1.0
2004-10-27,40.04,40.38,39.8,39.81,231200,19.3397340809545,19.5039575971264,19.2238115989507,19.2286417023676,478664.699382625,0.0,1.0
2004-10-28,39.13,40.13,38.7,40.0,205000,18.9001946700237,19.3832050117059,18.6925002231004,19.3204136672872,424421.554383384,0.0,1.0
2004-10-29,39.67,39.92,39.18,39.2,349400,19.1610202545321,19.2817728399526,18.9243451871078,18.9340053939414,723379.956592947,0.0,1.0
2004-11-01,41.06,41.14,39.15,39.87,218100,19.8324046294703,19.8710454568049,18.9098548768573,19.2576223228685,451543.126883005,0.0,1.0
2004-11-02,41.15,42.01,40.52,41.02,232100,19.8758755602217,20.2912644540684,19.5715790449619,19.813084215803,480528.013523821,0.0,1.0
2004-11-03,41.4,42.55,41.01,41.4,102000,19.9966281456422,20.5520900385767,19.8082541123862,19.9966281456422,211175.602668806,0.0,1.0
2004-11-04,42.75,42.8,40.65,41.5,172600,20.6486921069132,20.6728426239973,19.6343703893806,20.0449291798105,357342.245300351,0.0,1.0
2004-11-05,43.3,43.59,42.58,42.75,396000,20.9143477948384,21.0544207939262,20.5665803488272,20.6486921069132,819858.22212595,0.0,1.0
2004-11-08,42.75,43.4,41.8,43.13,216700,20.6486921069132,20.9626488290066,20.1898322823151,20.8322360367524,448644.638218923,0.0,1.0
2004-11-09,43.28,43.4,42.33,42.8,225700,20.9046875880047,20.9626488290066,20.4458277634067,20.6728426239973,467277.779630878,0.0,1.0
2004-11-10,43.36,43.87,42.88,43.22,165700,20.9433284153393,21.1896636895972,20.7114834513319,20.8757069675038,343056.836884521,0.0,1.0
2004-11-11,43.67,43.67,42.63,43.25,151000,21.0930616212608,21.0930616212608,20.5907308659113,20.8901972777543,312622.705911663,0.0,1.0
2004-11-12,44.7,44.7,42.97,43.92,106700,21.5905622731934,21.5905622731934,20.7549543820833,21.2138142066813,220906.243183937,0.0,1.0
2004-11-15,44.8,44.8,43.9,44.6,133700,21.6388633073616,21.6388633073616,21.2041539998477,21.5422612390252,276805.667419798,0.0,1.0
2004-11-16,44.85,44.88,43.8,44.69,125500,21.6630138244458,21.6775041346962,21.1558529656795,21.5857321697766,259828.805244461,0.0,1.0
2004-11-17,45.25,45.83,44.74,44.9,149800,21.8562179611186,22.1363639592943,21.6098826868607,21.6871643415299,310138.287056736,0.0,1.0
2004-11-18,44.75,45.19,44.15,45.17,547500,21.6147127902775,21.8272373406177,21.3249065852682,21.8175771337841,1133516.1025605,0.0,1.0
2004-11-19,46.9,49.0,46.55,48.0,809100,22.6531850248942,23.6675067424268,22.4841314053055,23.1844964007446,1675119.41293462,0.0,1.0
2004-11-22,46.57,47.5,46.0,46.83,336100,22.4937916121391,22.9429912299035,22.2184757173803,22.6193743009765,695844.314284172,0.0,1.0
2004-11-23,46.49,46.84,45.8,46.57,210600,22.4551507848045,22.6242044043933,22.1218736490438,22.4937916121391,436015.509039711,0.0,1.0
2004-11-24,46.9,47.34,46.21,46.55,129800,22.6531850248942,22.8657095752344,22.3199078891335,22.4841314053055,268731.306141284,0.0,1.0
2004-11-26,46.94,47.33,46.87,47.0,15000,22.6725054385615,22.8608794718176,22.6386947146438,22.7014860590624,31055.2356865891,0.0,1.0
2004-11-29,47.9,48.22,46.2,47.04,119900,23.1361953665764,23.2907586759147,22.3150777857167,22.7208064727297,248234.850588135,0.0,1.0
2004-11-30,47.02,48.18,47.02,47.8,97900,22.7111462658961,23.2714382622474,22.7111462658961,23.0878943324082,202687.171581138,0.0,1.0
2004-12-01,47.03,48.17,46.99,46.99,150600,22.7159763693129,23.2666081588306,22.6966559556456,22.6966559556456,311794.566293354,0.0,1.0
2004-12-02,48.8,49.05,47.01,47.13,181200,23.5709046740904,23.6916572595109,22.7063161624793,22.7642774034811,375147.247093995,0.0,1.0
2004-12-03,47.9,48.82,47.84,48.6,118300,23.1361953665764,23.580564880924,23.1072147460755,23.4743026057539,244922.292114899,0.0,1.0
2004-12-06,48.05,48.48,47.55,48.0,104700,23.2086469178287,23.4163413647521,22.9671417469876,23.1844964007446,216765.545092392,0.0,1.0
2004-12-07,47.0,48.7,46.96,48.1,207100,22.7014860590624,23.5226036399222,22.6821656453952,23.2327974349128,428769.287379507,0.0,1.0
2004-12-08,47.26,47.87,46.7,47.01,173100,22.8270687478998,23.1217050563259,22.5565829565578,22.7063161624793,358377.419823238,0.0,1.0
2004-12-09,47.52,47.7,46.57,47.0,125300,22.9526514367372,23.03959329824,22.4937916121391,22.7014860590624,259414.735435307,0.0,1.0
2004-12-10,47.55,47.78,46.89,47.55,174900,22.9671417469876,23.0782341255745,22.6483549214774,22.9671417469876,362104.048105629,0.0,1.0
2004-12-13,48.0,48.27,47.48,47.56,101400,23.1844964007446,23.3149091929988,22.9333310230699,22.9719718504045,209933.393241342,0.0,1.0
2004-12-14,48.95,48.95,47.6,48.0,96800,23.6433562253427,23.6433562253427,22.9912922640718,23.1844964007446,200409.787630788,0.0,1.0
2004-12-15,49.9,49.96,48.49,48.79,169400,24.1022160499408,24.1311966704417,23.4211714681689,23.5660745706735,350717.128353879,0.0,1.0
2004-12-16,49.25,49.85,48.37,49.8,129600,23.7882593278473,24.0780655328567,23.363210227167,24.0539150157725,268317.23633213,0.0,1.0
2004-12-17,51.66,52.7,49.5,49.8,382900,24.9523142513014,25.4546450066509,23.9090119132679,24.0539150157725,792736.64962633,0.0,1.0
2004-12-20,49.81,51.25,49.2,51.16,377600,24.0587451191894,24.7542800112117,23.7641088107632,24.7108090804603,781763.799683734,0.0,1.0
2004-12-21,50.1,50.6,49.4,50.05,174600,24.1988181182772,24.4403232891183,23.8607108790997,24.1746676011931,361482.943391897,0.0,1.0
2004-12-22,52.1,52.86,50.03,50.03,1498800,25.1648388016416,25.53192666132,24.1650073943594,24.1650073943594,3103039.14980397,0.0,1.0
2004-12-23,52.25,52.65,51.7,52.1,268500,25.2372903528939,25.4304944895668,24.9716346649687,25.1648388016416,555888.718789944,0.0,1.0
2004-12-27,52.37,53.43,52.21,52.7,237000,25.2952515938957,25.8072425560789,25.2179699392266,25.4546450066509,490672.723848108,0.0,1.0
2004-12-28,51.7,52.37,51.35,52.37,369900,24.9716346649687,25.2952515938957,24.8025810453799,25.2952515938957,765822.112031286,0.0,1.0
2004-12-29,51.88,52.8,51.73,52.4,208600,25.0585765264715,25.5029460408191,24.9861249752192,25.3097419041462,431874.810948165,0.0,1.0
2004-12-30,52.5,52.72,51.45,51.88,143700,25.3580429383144,25.4643052134845,24.8508820795481,25.0585765264715,297509.157877524,0.0,1.0
2004-12-31,52.15,52.7,51.83,52.7,204400,25.1889893187257,25.4546450066509,25.0344260093874,25.4546450066509,423179.34495592,0.0,1.0
2005-01-03,50.62,52.62,49.95,52.45,463300,24.4499834959519,25.4160041793163,24.1263665670249,25.3338924212303,959192.712906449,0.0,1.0
2005-01-04,49.8,50.91,48.9,50.62,427200,24.0539150157725,24.5900564950398,23.6192057082586,24.4499834959519,884453.112354058,0.0,1.0
2005-01-05,49.09,50.29,49.0,49.65,421300,23.7109776731782,24.2905900831968,23.6675067424268,23.9814634645202,872238.052983998,0.0,1.0
2005-01-06,49.1,49.92,48.64,49.75,417900,23.715807776595,24.1118762567744,23.4936230194212,24.0297644986884,865198.866228372,0.0,1.0
2005-01-07,48.85,49.64,47.98,49.11,325900,23.5950551911745,23.9766333611034,23.174836193911,23.7206378800118,674726.754017291,0.0,1.0
2005-01-10,49.09,49.45,48.3,48.75,252900,23.7109776731782,23.8848613961838,23.3293995032493,23.5467541570063,523591.273675892,0.0,1.0
2005-01-11,49.2,50.39,48.85,50.09,410300,23.7641088107632,24.338891117365,23.5950551911745,24.1939880148604,849464.213480501,0.0,1.0
2005-01-12,48.95,49.37,48.5,49.35,180000,23.6433562253427,23.8462205688492,23.4260015715857,23.8365603620156,372662.828239069,0.0,1.0
2005-01-13,48.64,49.38,48.57,49.05,248100,23.4936230194212,23.851050672266,23.4598122955035,23.6916572595109,513653.598256183,0.0,1.0
2005-01-14,49.32,49.7,48.56,48.74,144100,23.8220700517651,24.0056139816043,23.4549821920866,23.5419240535894,298337.297495832,0.0,1.0
2005-01-18,49.85,49.89,49.04,49.42,165100,24.0780655328567,24.0973859465239,23.6868271560941,23.8703710859333,341814.627457056,0.0,1.0
2005-01-19,48.58,49.85,48.13,49.85,176200,23.4646423989203,24.0780655328567,23.2472877451633,24.0780655328567,364795.501865133,0.0,1.0
2005-01-20,48.79,49.0,47.34,48.38,517300,23.5660745706735,23.6675067424268,22.8657095752344,23.3680403305839,1070991.56137817,0.0,1.0
2005-01-21,52.15,52.15,49.89,49.89,629800,25.1889893187257,25.1889893187257,24.0973859465239,24.0973859465239,1303905.82902758,0.0,1.0
2005-01-24,51.5,52.65,51.15,52.4,299100,24.8750325966323,25.4304944895668,24.7059789770435,25.3097419041462,619241.399590585,0.0,1.0
2005-01-25,50.67,52.92,50.5,51.7,224700,24.474134013036,25.5609072818209,24.3920222549501,24.9716346649687,465207.430585105,0.0,1.0
2005-01-26,51.98,51.98,50.35,50.77,260600,25.1068775606397,25.1068775606397,24.3195707036977,24.5224350472043,539532.961328341,0.0,1.0
2005-01-27,52.05,52.66,51.18,51.88,234200,25.1406882845575,25.4353245929836,24.720469287294,25.0585765264715,484875.746519943,0.0,1.0
2005-01-28,51.9,52.65,51.2,52.45,232000,25.0682367333051,25.4304944895668,24.7301294941276,25.3338924212303,480320.978619245,0.0,1.0
2005-01-31,52.25,52.57,51.0,52.25,354300,25.2372903528939,25.3918536622322,24.6335274257912,25.2372903528939,733524.666917233,0.0,1.0
2005-02-01,52.99,53.66,52.08,52.65,234100,25.5947180057387,25.9183349346658,25.1551785948079,25.4304944895668,484668.711615367,0.0,1.0
2005-02-02,52.93,53.1,51.91,52.89,223400,25.5657373852378,25.6478491433237,25.0730668367219,25.5464169715705,462515.976825599,0.0,1.0
2005-02-03,53.7,54.0,52.25,52.9,220200,25.9376553483331,26.0825584508377,25.2372903528939,25.5512470749873,455890.859879126,0.0,1.0
2005-02-04,55.03,55.35,53.43,53.5,277500,26.5800591027703,26.7346224121086,25.8072425560789,25.8410532799966,574521.860201899,0.0,1.0
2005-02-07,55.26,56.39,55.17,55.53,348600,26.6911514813572,27.2369531674581,26.6476805506059,26.8215642736114,721723.677356331,0.0,1.0
2005-02-08,55.27,55.72,54.87,55.4,213800,26.6959815847741,26.9133362385311,26.5027774481012,26.7587729291928,442640.625986182,0.0,1.0
2005-02-09,54.35,55.55,54.35,55.28,184200,26.2516120704265,26.8312244804451,26.2516120704265,26.7008116881909,381358.294231313,0.0,1.0
2005-02-10,54.6,54.87,53.17,54.45,176200,26.372364655847,26.5027774481012,25.6816598672415,26.2999131045947,364795.501865133,0.0,1.0
2005-02-11,55.13,55.55,53.75,54.4,225800,26.6283601369386,26.8312244804451,25.9618058654172,26.2757625875106,467484.814535453,0.0,1.0
2005-02-14,54.72,55.13,54.34,55.13,98800,26.4303258968489,26.6283601369386,26.2467819670096,26.6283601369386,204550.485722333,0.0,1.0
2005-02-15,53.95,54.85,53.57,54.62,146300,26.0584079337536,26.4931172412676,25.8748640039144,26.3820248626807,302892.065396532,0.0,1.0
2005-02-16,53.34,53.96,53.3,53.95,247700,25.7637716253275,26.0632380371704,25.7444512116602,26.0584079337536,512825.458637873,0.0,1.0
2005-02-17,53.1,53.5,52.63,53.44,201700,25.6478491433237,25.8410532799966,25.4208342827331,25.8120726594957,417589.402532335,0.0,1.0
2005-02-18,52.75,53.25,52.25,53.2,107200,25.478795523735,25.7203006945761,25.2372903528939,25.696150177492,221941.417706823,0.0,1.0
2005-02-22,51.53,52.75,51.41,52.75,328000,24.8895229068827,25.478795523735,24.8315616658809,25.478795523735,679074.487013415,0.0,1.0
2005-02-23,51.75,52.47,51.28,51.28,256700,24.9957851820528,25.343552628064,24.7687703214622,24.7687703214622,531458.600049827,0.0,1.0
2005-02-24,53.34,53.41,51.31,51.5,150200,25.7637716253275,25.7975823492452,24.7832606317126,24.8750325966323,310966.426675045,0.0,1.0
2005-02-25,54.33,54.56,53.17,53.34,297400,26.2419518635928,26.3530442421797,25.6816598672415,25.7637716253275,615721.806212773,0.0,1.0
2005-02-28,54.05,54.77,53.14,54.58,162800,26.1067089679218,26.454476413933,25.667169556991,26.3627044490134,337052.82465178,0.0,1.0
2005-03-01,57.2,59.0,53.9,54.0,958100,27.6281915442207,28.4976101592486,26.0342574166695,26.0825584508377,1983601.42075473,0.0,1.0
2005-03-02,57.9,58.4,54.89,56.7,672400,27.9662987833982,28.2078039542393,26.5124376549348,27.3866863733796,1392102.6983775,0.0,1.0
2005-03-03,56.92,57.91,56.15,57.9,192100,27.4929486485497,27.971128886815,27.1210306854544,27.9662987833982,397714.051692917,0.0,1.0
2005-03-04,57.74,58.05,56.52,56.93,194900,27.8890171287291,28.0387503346505,27.2997445118768,27.4977787519665,403511.02902108,0.0,1.0
2005-03-07,57.75,58.12,57.23,57.75,100700,27.8938472321459,28.0725610585683,27.6426818544711,27.8938472321459,208484.148909301,0.0,1.0
2005-03-08,56.73,58.06,56.62,57.5,98400,27.4011766836301,28.0435804380674,27.348045546045,27.7730946467253,203722.346104024,0.0,1.0
2005-03-09,55.88,56.7,55.75,56.7,128900,26.9906178932002,27.3866863733796,26.9278265487815,27.3866863733796,266867.992000089,0.0,1.0
2005-03-10,55.45,56.34,55.22,55.98,179600,26.7829234462769,27.212802650374,26.67183106769,27.0389189273684,371834.688620759,0.0,1.0
2005-03-11,55.1,56.0,54.93,55.45,100800,26.6138698266881,27.0485791342021,26.5317580686021,26.7829234462769,208691.183813879,0.0,1.0
2005-03-14,55.42,56.02,54.9,54.9,147600,26.7684331360264,27.0582393410357,26.5172677583517,26.5172677583517,305583.519156036,0.0,1.0
2005-03-15,56.2,56.65,55.67,55.67,185200,27.1451812025385,27.3625358562955,26.8891857214469,26.8891857214469,383428.643277086,0.0,1.0
2005-03-16,55.75,56.11,55.44,56.1,217000,26.9278265487815,27.1017102717871,26.77809334286,27.0968801683703,449265.742932655,0.0,1.0
2005-03-17,49.83,54.76,48.4,54.75,1787800,24.068405326023,26.4496463105162,23.3777005374175,26.4448162070993,3701370.02403226,0.0,1.0
2005-03-18,48.96,50.75,48.61,50.05,654400,23.6481863287595,24.5127748403706,23.4791327091708,24.1746676011931,1354836.41555359,0.0,1.0
2005-03-21,48.1,48.99,47.1,48.96,539000,23.2327974349128,23.66267663901,22.7497870932307,23.6481863287595,1115918.13567144,0.0,1.0
2005-03-22,47.6,48.7,47.46,47.85,682000,22.9912922640718,23.5226036399222,22.9236708162362,23.1120448494923,1411978.04921691,0.0,1.0
2005-03-23,46.29,47.51,46.03,47.5,506400,22.3585487164681,22.9478213333204,22.2329660276307,22.9429912299035,1048424.75677925,0.0,1.0
2005-03-24,45.72,47.75,45.6,47.0,686700,22.0832328217093,23.0637438153241,22.0252715807074,22.7014860590624,1421708.68973204,0.0,1.0
2005-03-28,46.26,46.49,45.61,45.85,511800,22.3440584062176,22.4551507848045,22.0301016841242,22.1460241661279,1059604.64162642,0.0,1.0
2005-03-29,45.25,46.27,44.98,46.26,320500,21.8562179611186,22.3488885096345,21.7258051688644,22.3440584062176,663546.86917012,0.0,1.0
2005-03-30,45.55,45.97,45.1,45.1,304800,22.0011210636233,22.2039854071298,21.7837664098663,21.7837664098663,631042.389151489,0.0,1.0
2005-03-31,44.92,45.79,44.77,45.7,391800,21.6968245483635,22.117043545627,21.6243729971112,22.0735726148756,811162.756133706,0.0,1.0
2005-04-01,45.1,45.56,44.3,45.42,385600,21.7837664098663,22.0059511670401,21.3973581365206,21.9383297192046,798326.592049916,0.0,1.0
2005-04-04,45.58,45.73,44.45,44.85,323600,22.0156113738737,22.0880629251261,21.4698096877729,21.6630138244458,669964.951212016,0.0,1.0
2005-04-05,45.5,45.82,45.14,45.5,323900,21.9769705465392,22.1315338558775,21.8030868235336,21.9769705465392,670586.055925746,0.0,1.0
2005-04-06,45.52,46.65,45.2,46.0,324600,21.9866307533728,22.5324324394737,21.8320674440345,22.2184757173803,672035.300257788,0.0,1.0
2005-04-07,46.1,46.2,44.78,45.55,256800,22.2667767515485,22.3150777857167,21.629203100528,22.0011210636233,531665.634954404,0.0,1.0
2005-04-08,45.2,46.1,45.0,46.1,184300,21.8320674440345,22.2667767515485,21.7354653756981,22.2667767515485,381565.329135891,0.0,1.0
2005-04-11,45.25,45.82,45.02,45.25,488200,21.8562179611186,22.1315338558775,21.7451255825317,21.8562179611186,1010744.40414619,0.0,1.0
2005-04-12,45.4,46.0,44.85,45.2,460800,21.928669512371,22.2184757173803,21.6630138244458,21.8320674440345,954016.840292014,0.0,1.0
2005-04-13,44.92,45.48,44.5,45.45,645700,21.6968245483635,21.9673103397055,21.493960204857,21.9528200294551,1336824.37885537,0.0,1.0
2005-04-14,43.2,45.19,43.08,45.0,499000,20.8660467606702,21.8272373406177,20.8080855196683,21.7354653756981,1033104.17384053,0.0,1.0
2005-04-15,42.1,43.5,42.0,43.2,491000,20.3347353848198,21.0109498631748,20.2864343506515,20.8660467606702,1016541.38147435,0.0,1.0
2005-04-18,42.95,43.15,42.05,42.6,485500,20.7452941752496,20.8418962435861,20.3105848677357,20.5762405556609,1005154.4617226,0.0,1.0
2005-04-19,43.65,44.15,42.9,42.9,281400,21.0834014144271,21.3249065852682,20.7211436581655,20.7211436581655,582596.221480412,0.0,1.0
2005-04-20,42.94,44.49,42.84,43.65,252400,20.7404640718328,21.4891301014402,20.6921630376646,21.0834014144271,522556.099153005,0.0,1.0
2005-04-21,44.02,44.03,42.83,43.4,384500,21.2621152408496,21.2669453442664,20.6873329342478,20.9626488290066,796049.208099564,0.0,1.0
2005-04-22,43.14,43.98,42.87,43.8,347600,20.8370661401692,21.2427948271823,20.706653347915,21.1558529656795,719653.328310558,0.0,1.0
2005-04-25,42.3,43.2,41.66,43.14,596900,20.4313374531562,20.8660467606702,20.1222108344796,20.8370661401692,1235791.34542167,0.0,1.0
2005-04-26,41.69,42.35,41.44,42.35,390500,20.1367011447301,20.4554879702403,20.0159485593095,20.4554879702403,808471.302374201,0.0,1.0
2005-04-27,42.06,42.49,40.82,41.6,589100,20.3154149711525,20.5231094180758,19.7164821474666,20.0932302139787,1219642.62286464,0.0,1.0
2005-04-28,41.75,42.44,41.54,41.92,557700,20.165681765231,20.4989589009917,20.0642495934777,20.247793523317,1154633.66282738,0.0,1.0
2005-04-29,42.59,42.81,41.71,42.0,282800,20.571410452244,20.6776727274141,20.1463613515637,20.2864343506515,585494.710144493,0.0,1.0
2005-05-02,43.73,43.75,42.79,42.79,274800,21.1220422417617,21.1317024485954,20.6680125205805,20.6680125205805,568931.917778312,0.0,1.0
2005-05-03,44.25,44.48,43.65,43.75,470400,21.3732076194365,21.4842999980234,21.0834014144271,21.1317024485954,973892.191131431,0.0,1.0
2005-05-04,45.35,45.49,43.88,44.0,421700,21.9045189952868,21.9721404431224,21.194493793014,21.2524550340159,873066.192602309,0.0,1.0
2005-05-05,45.75,46.35,45.25,45.3,659900,22.0977231319597,22.387529336969,21.8562179611186,21.8803684782027,1366223.33530534,0.0,1.0
2005-05-06,45.7,46.1,45.48,45.85,180300,22.0735726148756,22.2667767515485,21.9673103397055,22.1460241661279,373283.932952801,0.0,1.0
2005-05-09,46.24,46.25,45.43,45.7,132400,22.334398199384,22.3392283028008,21.9431598226214,22.0735726148756,274114.213660293,0.0,1.0
2005-05-10,44.8,46.3,44.66,46.25,256800,21.6388633073616,22.3633788198849,21.5712418595261,22.3392283028008,531665.634954406,0.0,1.0
2005-05-11,44.95,45.23,44.55,44.95,264900,21.711314858614,21.846557754285,21.5181107219411,21.711314858614,548435.462225162,0.0,1.0
2005-05-12,43.82,45.21,43.73,45.0,215100,21.1655131725131,21.8368975474513,21.1220422417617,21.7354653756981,445332.079745687,0.0,1.0
2005-05-13,43.2,44.0,43.08,43.69,284700,20.8660467606702,21.2524550340159,20.8080855196683,21.1027218280944,589428.373331459,0.0,1.0
2005-05-16,44.0,44.14,43.02,43.2,344500,21.2524550340159,21.3200764818514,20.7791048991674,20.8660467606702,713235.246268662,0.0,1.0
2005-05-17,44.1,44.35,43.41,43.85,165500,21.3007560681841,21.4215086536047,20.9674789324234,21.1800034827636,342642.767075366,0.0,1.0
2005-05-18,45.75,46.11,44.2,44.2,218900,22.0977231319597,22.2716068549653,21.3490571023523,21.3490571023523,453199.406119623,0.0,1.0
2005-05-19,45.83,46.2,45.01,45.85,168200,22.1363639592943,22.3150777857167,21.7402954791149,22.1460241661279,348232.709498952,0.0,1.0
2005-05-20,45.45,45.9,44.9,45.9,207300,21.9528200294551,22.170174683212,21.6871643415299,22.170174683212,429183.35718866,0.0,1.0
2005-05-23,45.38,45.77,45.27,45.48,334500,21.9190093055373,22.1073833387934,21.8658781679523,21.9673103397055,692531.755810936,0.0,1.0
2005-05-24,45.44,45.5,44.7,44.88,156600,21.9479899260382,21.9769705465392,21.5905622731934,21.6775041346962,324216.66056799,0.0,1.0
2005-05-25,44.9,45.25,44.43,45.19,114400,21.6871643415299,21.8562179611186,21.4601494809392,21.8272373406177,236847.930836385,0.0,1.0
2005-05-26,45.29,45.38,44.86,45.0,79100,21.8755383747859,21.9190093055373,21.6678439278626,21.7354653756981,163764.609520613,0.0,1.0
2005-05-27,45.41,45.79,45.19,45.39,73300,21.9334996157878,22.117043545627,21.8272373406177,21.9238394089541,151756.585055132,0.0,1.0
2005-05-31,45.0,45.55,44.99,45.29,269000,21.7354653756981,22.0011210636233,21.7306352722813,21.8755383747859,556923.89331283,0.0,1.0
2005-06-01,44.77,45.6,44.27,45.1,272000,21.6243729971112,22.0252715807074,21.3828678262701,21.7837664098663,563134.940450148,0.0,1.0
2005-06-02,44.98,45.19,44.6,44.73,226100,21.7258051688644,21.8272373406177,21.5422612390252,21.6050525834439,468105.919249187,0.0,1.0
2005-06-03,44.5,45.2,44.5,45.05,71600,21.493960204857,21.8320674440345,21.493960204857,21.7596158927822,148236.991677318,0.0,1.0
2005-06-06,44.7,44.87,44.35,44.45,122700,21.5905622731934,21.6726740312794,21.4215086536047,21.4698096877729,254031.827916299,0.0,1.0
2005-06-07,45.0,45.2,44.6,44.71,159900,21.7354653756981,21.8320674440345,21.5422612390252,21.5953923766103,331048.812419039,0.0,1.0
2005-06-08,45.05,45.35,44.66,45.05,83400,21.7596158927822,21.9045189952868,21.5712418595261,21.7596158927822,172667.110417435,0.0,1.0
2005-06-09,44.86,45.1,44.4,44.95,134900,21.6678439278626,21.7837664098663,21.4456591706888,21.711314858614,279290.086274724,0.0,1.0
2005-06-10,44.89,45.04,44.75,44.75,74800,21.682334238113,21.7547857893654,21.6147127902775,21.6147127902775,154862.108623791,0.0,1.0
2005-06-13,45.01,45.3,44.79,44.89,178600,21.7402954791149,21.8803684782027,21.6340332039448,21.682334238113,369764.339574987,0.0,1.0
2005-06-14,45.0,45.18,44.88,44.95,368100,21.7354653756981,21.8224072372009,21.6775041346962,21.711314858614,762095.483748895,0.0,1.0
2005-06-15,45.12,45.13,44.0,45.02,185600,21.7934266166999,21.7982567201168,21.2524550340159,21.7451255825317,384256.782895396,0.0,1.0
2005-06-16,48.25,48.88,45.47,46.36,689400,23.3052489861652,23.6095455014249,21.9624802362887,22.3923594403858,1427298.63215563,0.0,1.0
2005-06-17,48.01,48.78,47.53,48.37,374500,23.1893265041614,23.5612444672567,22.957481540154,23.363210227167,775345.717641842,0.0,1.0
2005-06-20,48.88,49.11,47.39,47.86,371400,23.6095455014249,23.7206378800118,22.8898600923185,23.1168749529091,768927.635599946,0.0,1.0
2005-06-21,48.01,48.78,47.42,48.78,228900,23.1893265041614,23.5612444672567,22.904350402569,23.5612444672567,473902.89657735,0.0,1.0
2005-06-22,48.79,49.01,48.0,48.26,239300,23.5660745706735,23.6723368458436,23.1844964007446,23.310079089582,495434.526653385,0.0,1.0
2005-06-23,48.7,49.67,48.56,48.85,291700,23.5226036399222,23.9911236713539,23.4549821920866,23.5950551911745,603920.816651867,0.0,1.0
2005-06-24,48.5,48.7,48.08,48.7,282900,23.4260015715857,23.5226036399222,23.2231372280792,23.5226036399222,585701.74504907,0.0,1.0
2005-06-27,47.87,48.4,47.55,48.4,153000,23.1217050563259,23.3777005374175,22.9671417469876,23.3777005374175,316763.404003209,0.0,1.0
2005-06-28,50.02,50.04,48.12,48.12,220900,24.1601772909426,24.1698374977763,23.2424576417465,23.2424576417465,457340.104211169,0.0,1.0
2005-06-29,48.64,50.02,48.24,50.02,141400,23.4936230194212,24.1601772909426,23.3004188827483,24.1601772909426,292747.355072246,0.0,1.0
2005-06-30,47.94,48.7,47.86,48.7,186500,23.1555157802437,23.5226036399222,23.1168749529091,23.5226036399222,386120.097036591,0.0,1.0
2005-07-01,47.92,48.15,47.42,47.95,140500,23.1458555734101,23.256947951997,22.904350402569,23.1603458836605,290884.04093105,0.0,1.0
2005-07-05,47.2,48.0,47.02,47.95,297200,22.7980881273989,23.1844964007446,22.7111462658961,23.1603458836605,615307.736403617,0.0,1.0
2005-07-06,46.77,47.22,46.69,46.98,198200,22.5903936804755,22.8077483342325,22.551752853141,22.6918258522288,410343.180872131,0.0,1.0
2005-07-07,46.57,47.05,46.32,46.67,288500,22.4937916121391,22.7256365761466,22.3730390267186,22.5420926463073,597295.699705396,0.0,1.0
2005-07-08,46.0,46.57,45.85,46.57,575300,22.2184757173803,22.4937916121391,22.1460241661279,22.4937916121391,1191071.80603298,0.0,1.0
2005-07-11,46.24,46.4,46.0,46.29,424100,22.334398199384,22.4116798540531,22.2184757173803,22.3585487164681,878035.030312161,0.0,1.0
2005-07-12,46.14,46.37,45.96,46.25,402700,22.2860971652158,22.3971895438027,22.199155303713,22.3392283028008,833729.560732626,0.0,1.0
2005-07-13,45.99,46.31,45.83,46.12,203500,22.2136456139634,22.3682089233017,22.1363639592943,22.2764369583821,421316.030814726,0.0,1.0
2005-07-14,45.71,46.3,45.56,46.15,169200,22.0784027182924,22.3633788198849,22.0059511670401,22.2909272686326,350303.058544725,0.0,1.0
2005-07-15,46.1,46.43,45.39,45.6,116200,22.2667767515485,22.4261701643036,21.9238394089541,22.0252715807074,240574.559118776,0.0,1.0
2005-07-18,45.9,46.3,45.64,45.85,114900,22.170174683212,22.3633788198849,22.0445919943747,22.1460241661279,237883.105359273,0.0,1.0
2005-07-19,46.59,46.71,45.8,46.0,159600,22.5034518189728,22.5614130599746,22.1218736490438,22.2184757173803,330427.707705307,0.0,1.0
2005-07-20,47.08,47.26,46.46,46.61,214400,22.740126886397,22.8270687478998,22.4406604745541,22.5131120258064,443882.835413647,0.0,1.0
2005-07-21,46.17,47.24,46.06,47.18,133200,22.3005874754662,22.8174085410662,22.2474563378812,22.7884279205652,275770.492896911,0.0,1.0
2005-07-22,47.74,47.74,46.11,46.25,180500,23.0589137119073,23.0589137119073,22.2716068549653,22.3392283028008,373698.002761954,0.0,1.0
2005-07-25,47.1,47.7,46.75,47.7,133400,22.7497870932307,23.03959329824,22.5807334736419,23.03959329824,276184.562706065,0.0,1.0
2005-07-26,47.51,47.82,47.07,47.1,143400,22.9478213333204,23.0975545392418,22.7352967829802,22.7497870932307,296888.053163791,0.0,1.0
2005-07-27,46.35,47.62,46.06,47.62,297400,22.387529336969,23.0009524709054,22.2474563378812,23.0009524709054,615721.806212773,0.0,1.0
2005-07-28,46.97,47.52,46.3,46.5,306400,22.686995748812,22.9526514367372,22.3633788198849,22.4599808882214,634354.947624725,0.0,1.0
2005-07-29,46.53,47.05,46.2,47.05,110500,22.4744711984718,22.7256365761466,22.3150777857167,22.7256365761466,228773.569557873,0.0,1.0
2005-08-01,46.95,47.56,46.73,46.73,253000,22.6773355419783,22.9719718504045,22.5710732668083,22.5710732668083,523798.30858047,0.0,1.0
2005-08-02,47.59,47.61,46.93,46.96,226000,22.9864621606549,22.9961223674886,22.6676753351447,22.6821656453952,467898.884344609,0.0,1.0
2005-08-03,47.56,47.67,46.91,47.49,120700,22.9719718504045,23.0251029879895,22.658015128311,22.9381611264867,249891.129824753,0.0,1.0
2005-08-04,47.0,47.46,46.1,47.46,136500,22.7014860590624,22.9236708162362,22.2667767515485,22.9236708162362,282602.644747961,0.0,1.0
2005-08-05,46.35,46.95,46.0,46.9,207700,22.387529336969,22.6773355419783,22.2184757173803,22.6531850248942,430011.49680697,0.0,1.0
2005-08-08,45.92,46.46,45.65,46.35,98000,22.1798348900457,22.4406604745541,22.0494220977915,22.387529336969,202894.206485715,0.0,1.0
2005-08-09,44.57,46.05,44.15,45.95,219100,21.5277709287747,22.2426262344644,21.3249065852682,22.1943252002962,453613.475928779,0.0,1.0
2005-08-10,44.85,45.12,44.3,44.82,154100,21.6630138244458,21.7934266166999,21.3973581365206,21.6485235141953,319040.787953558,0.0,1.0
2005-08-11,44.97,45.0,44.16,44.75,128200,21.7209750654476,21.7354653756981,21.3297366886851,21.6147127902775,265418.747668048,0.0,1.0
2005-08-12,43.95,44.97,43.5,44.97,159000,21.2283045169318,21.7209750654476,21.0109498631748,21.7209750654476,329185.498277844,0.0,1.0
2005-08-15,43.64,44.04,43.38,43.89,278000,21.0785713110103,21.2717754476832,20.952988622173,21.1993238964309,575557.034724784,0.0,1.0
2005-08-16,43.21,43.67,43.0,43.67,166700,20.870876864087,21.0930616212608,20.7694446923337,21.0930616212608,345127.185930293,0.0,1.0
2005-08-17,42.87,43.36,42.61,43.1,109700,20.706653347915,20.9433284153393,20.5810706590777,20.8177457265019,227117.290321255,0.0,1.0
2005-08-18,42.5,42.76,42.15,42.76,261000,20.5279395214926,20.65352221033,20.3588859019039,20.65352221033,540361.100946651,0.0,1.0
2005-08-19,42.1,42.57,41.53,42.5,277500,20.3347353848198,20.5617502454104,20.0594194900609,20.5279395214926,574521.860201897,0.0,1.0
2005-08-22,41.92,42.45,41.3,42.25,329700,20.247793523317,20.5037890044085,19.948327111474,20.4071869360721,682594.080391227,0.0,1.0
2005-08-23,41.65,42.25,41.19,42.07,241100,20.1173807310628,20.4071869360721,19.895195973889,20.3202450745693,499161.154935774,0.0,1.0
2005-08-24,42.14,42.78,41.54,41.65,308600,20.3540557984871,20.6631824171636,20.0642495934777,20.1173807310628,638909.715525424,0.0,1.0
2005-08-25,42.43,42.65,41.96,42.1,185400,20.4941287975749,20.600391072745,20.2671139369843,20.3347353848198,383842.71308624,0.0,1.0
2005-08-26,41.97,42.44,41.84,42.44,81200,20.2719440404011,20.4989589009917,20.2091526959824,20.4989589009917,168112.342516735,0.0,1.0
2005-08-29,42.36,42.45,41.58,41.98,158600,20.4603180736571,20.5037890044085,20.083570007145,20.2767741438179,328357.358659535,0.0,1.0
2005-08-30,41.98,42.25,41.79,42.11,260800,20.2767741438179,20.4071869360721,20.1850021788983,20.3395654882366,539947.031137495,0.0,1.0
2005-08-31,42.4,42.55,41.31,41.9,213300,20.4796384873244,20.5520900385767,19.9531572148908,20.2381333164833,441605.451463297,0.0,1.0
2005-09-01,43.9,44.01,42.6,42.6,241700,21.2041539998477,21.2572851374327,20.5762405556609,20.5762405556609,500403.364363238,0.0,1.0
2005-09-02,43.64,44.2,43.4,43.88,132200,21.0785713110103,21.3490571023523,20.9626488290066,21.194493793014,273700.143851138,0.0,1.0
2005-09-06,44.38,44.38,43.62,43.68,226300,21.4359989638551,21.4359989638551,21.0689111041767,21.0978917246776,468519.989058341,0.0,1.0
2005-09-07,44.39,44.54,43.88,43.88,108600,21.440829067272,21.5132806185243,21.194493793014,21.194493793014,224839.906370904,0.0,1.0
2005-09-08,44.21,44.48,43.97,44.25,111200,21.3538872057692,21.4842999980234,21.2379647237654,21.3732076194365,230222.813889913,0.0,1.0
2005-09-09,44.4,44.59,44.05,44.21,173900,21.4456591706888,21.5374311356084,21.2766055511,21.3538872057692,360033.699059855,0.0,1.0
2005-09-12,44.74,44.75,44.21,44.3,128300,21.6098826868607,21.6147127902775,21.3538872057692,21.3973581365206,265625.782572625,0.0,1.0
2005-09-13,44.42,44.71,44.05,44.7,83400,21.4553193775224,21.5953923766103,21.2766055511,21.5905622731934,172667.110417435,0.0,1.0
2005-09-14,43.11,44.39,43.04,44.27,153400,20.8225758299188,21.440829067272,20.788765106001,21.3828678262701,317591.543621517,0.0,1.0
2005-09-15,43.6,43.68,43.15,43.26,179700,21.059250897343,21.0978917246776,20.8418962435861,20.8950273811711,372041.723525338,0.0,1.0
2005-09-16,44.32,44.5,43.7,43.8,225500,21.4070183433542,21.493960204857,21.1075519315113,21.1558529656795,466863.709821722,0.0,1.0
2005-09-19,43.12,44.62,42.84,44.32,123100,20.8274059333356,21.5519214458589,20.6921630376646,21.4070183433542,254859.967534607,0.0,1.0
2005-09-20,43.85,44.3,43.23,43.23,151000,21.1800034827636,21.3973581365206,20.8805370709206,20.8805370709206,312622.705911663,0.0,1.0
2005-09-21,42.8,43.8,42.25,43.8,95700,20.6728426239973,21.1558529656795,20.4071869360721,21.1558529656795,198132.403680438,0.0,1.0
2005-09-22,42.8,42.99,42.29,42.7,92600,20.6728426239973,20.7646145889169,20.4265073497394,20.6245415898291,191714.321638543,0.0,1.0
2005-09-23,42.94,43.14,42.29,42.74,207300,20.7404640718328,20.8370661401692,20.4265073497394,20.6438620034964,429183.357188661,0.0,1.0
2005-09-26,42.2,43.0,42.01,43.0,178300,20.383036418988,20.7694446923337,20.2912644540684,20.7694446923337,369143.234861255,0.0,1.0
2005-09-27,42.0,42.52,41.36,42.3,364600,20.2864343506515,20.5375997283263,19.977307731975,20.4313374531562,754849.262088693,0.0,1.0
2005-09-28,40.95,42.1,40.91,42.07,274800,19.8179143192198,20.3744613635935,19.7985561611547,20.3599427450446,567822.618401704,0.08,1.0
2005-09-29,45.99,46.64,41.21,41.21,1124900,22.2570422354315,22.5716123039905,19.9437423466435,19.9437423466435,2324394.69956359,0.0,1.0
2005-09-30,46.8,46.95,45.63,46.1,435700,22.6490449362512,22.7216380289956,22.082818812845,22.3102771701107,900292.266512453,0.0,1.0
2005-10-03,46.2,46.97,46.0,46.55,220200,22.3586725652737,22.7313171080282,22.2618817749478,22.5280564483439,455001.967147215,0.0,1.0
2005-10-04,46.0,47.43,45.64,46.19,198700,22.2618817749478,22.9539359257777,22.0876583523612,22.3538330257574,410576.252825394,0.0,1.0
2005-10-05,44.65,45.9,44.36,45.9,338700,21.6085439402482,22.2134863797849,21.4681972942757,22.2134863797849,699859.973990746,0.0,1.0
2005-10-06,45.64,46.8,44.66,44.66,344400,22.0876583523612,22.6490449362512,21.6133834797645,21.6133834797645,711637.954066764,0.0,1.0
2005-10-07,46.59,46.92,45.74,45.74,210500,22.5474146064091,22.7071194104468,22.1360537475242,22.1360537475242,434958.737895045,0.0,1.0
2005-10-10,45.88,46.63,45.88,46.61,242500,22.2038073007523,22.5667727644743,22.2038073007523,22.5570936854417,501080.731304268,0.0,1.0
2005-10-11,46.15,47.12,45.88,46.0,353100,22.3344748676922,22.8039102007726,22.2038073007523,22.2618817749478,729614.871024895,0.0,1.0
2005-10-12,46.9,47.35,46.15,46.15,363200,22.6974403314142,22.9152196096474,22.3344748676922,22.3344748676922,750484.62519468,0.0,1.0
2005-10-13,47.36,47.7,46.95,47.0,418300,22.9200591491636,23.0846034927176,22.7216380289956,22.7458357265771,864338.432596189,0.0,1.0
2005-10-14,48.06,48.29,47.68,47.86,228800,23.2588269153042,23.3701363241789,23.074924413685,23.1620361249783,472772.252875944,0.0,1.0
2005-10-17,48.25,48.31,47.21,48.31,187000,23.3507781661137,23.3798154032115,22.8474660564193,23.3798154032115,386400.398985147,0.0,1.0
2005-10-18,47.51,48.78,47.41,48.26,164000,22.992652241908,23.6072737604773,22.9442568467451,23.35561770563,338875.216222269,0.0,1.0
2005-10-19,48.56,48.56,46.67,47.51,164900,23.5008038911188,23.5008038911188,22.5861309225394,22.992652241908,340734.897286902,0.0,1.0
2005-10-20,46.95,48.79,46.45,48.56,244800,22.7216380289956,23.6121132999935,22.479661053181,23.5008038911188,505833.249580557,0.0,1.0
2005-10-21,47.48,48.02,46.76,46.96,162800,22.9781336233592,23.239468757239,22.6296867781861,22.7264775685119,336395.641469422,0.0,1.0
2005-10-24,48.62,48.72,47.55,47.55,302100,23.5298411282166,23.5782365233795,23.0120103999732,23.0120103999732,624232.944028945,0.0,1.0
2005-10-25,48.07,48.75,47.672,48.6,193900,23.2636664548204,23.5927551419284,23.071052782072,23.520162049184,400657.953814012,0.0,1.0
2005-10-26,47.85,48.28,47.7,48.03,212100,23.157196585462,23.3652967846626,23.0846034927176,23.2443082967553,438264.837565506,0.0,1.0
2005-10-27,47.0,47.99,46.9,47.87,195600,22.7458357265771,23.2249501386901,22.6974403314142,23.1668756644946,404170.684713876,0.0,1.0
2005-10-28,47.82,48.03,46.9,47.1,182400,23.1426779669131,23.2443082967553,22.6974403314142,22.79423112174,376895.362432571,0.0,1.0
2005-10-31,48.7,49.3,47.87,47.87,164900,23.5685574443469,23.8589298153245,23.1668756644946,23.1668756644946,340734.897286902,0.0,1.0
2005-11-01,47.98,48.6,47.37,48.6,122500,23.2201105991738,23.520162049184,22.9248986886799,23.520162049184,253123.256019682,0.0,1.0
2005-11-02,49.1,49.54,48.0,48.08,282200,23.7621390249986,23.9750787637155,23.2297896782064,23.2685059943367,583113.329377586,0.0,1.0
2005-11-03,50.3,50.65,49.2,49.2,264500,24.3428837669538,24.512267650024,23.8105344201616,23.8105344201616,546539.601773109,0.0,1.0
2005-11-04,50.04,50.81,49.05,50.22,223200,24.2170557395302,24.5897002822847,23.7379413274172,24.3041674508234,461200.90402933,0.0,1.0
2005-11-07,50.64,50.98,49.89,50.1,76900,24.5074281105077,24.6719724540617,24.1444626467858,24.2460929766279,158899.415411539,0.0,1.0
2005-11-08,49.98,51.59,49.38,51.59,117900,24.1880185024324,24.9671843645556,23.8976461314548,24.9671843645556,243618.219467106,0.0,1.0
2005-11-09,49.58,50.25,49.25,50.13,196600,23.9944369217807,24.3186860693723,23.834732117743,24.2606115951768,406236.997007914,0.0,1.0
2005-11-10,50.43,50.45,48.89,49.63,206500,24.4057977806656,24.4154768596982,23.6605086951565,24.0186346193622,426693.488718892,0.0,1.0
2005-11-11,50.68,51.2,50.33,50.5,86500,24.5267862685729,24.7784423234202,24.3574023855027,24.4396745572796,178736.013434306,0.0,1.0
2005-11-14,51.65,51.67,50.5,50.6,165400,24.9962216016533,25.0059006806859,24.4396745572796,24.4880699524426,341768.053433922,0.0,1.0
2005-11-15,51.01,51.7,50.64,51.65,154900,24.6864910726106,25.0204192992348,24.5074281105077,24.9962216016533,320071.77434652,0.0,1.0
2005-11-16,51.51,51.58,50.9,51.01,127500,24.9284680484252,24.9623448250393,24.6332561379314,24.6864910726106,263454.817489873,0.0,1.0
2005-11-17,52.6,52.74,51.61,51.61,312300,25.4559778557012,25.5237314089293,24.9768634435882,24.9768634435882,645309.329428135,0.0,1.0
2005-11-18,53.47,53.52,53.1,53.2,221800,25.8770177936187,25.9012154912001,25.6979548315158,25.7463502266788,458308.066817676,0.0,1.0
2005-11-21,53.54,53.73,53.21,53.42,198300,25.9108945702327,26.0028458210423,25.7511897661951,25.8528200960372,409749.727907779,0.0,1.0
2005-11-22,54.05,54.15,53.25,53.49,144100,26.1577110855637,26.2061064807266,25.7705479242602,25.8866968726513,297755.601570907,0.0,1.0
2005-11-23,54.01,54.38,53.75,53.95,181300,26.1383529274985,26.3174158896013,26.0125249000749,26.1093156904007,374622.418909129,0.0,1.0
2005-11-25,54.31,54.55,53.92,53.96,35800,26.2835391129873,26.3996880613783,26.0947970718519,26.114155229917,73973.9801265682,0.0,1.0
2005-11-28,52.98,54.56,52.73,54.31,257700,25.6398803573203,26.4045276008946,25.518891869413,26.2835391129873,532488.678173649,0.0,1.0
2005-11-29,52.74,53.59,52.11,53.23,160800,25.5237314089293,25.9350922678142,25.2188404194028,25.7608688452276,332263.016881345,0.0,1.0
2005-11-30,53.05,53.27,52.27,52.64,116600,25.6737571339344,25.7802270032928,25.2962730516635,25.4753360137663,240932.013484856,0.0,1.0
2005-12-01,54.0,54.38,53.15,53.15,120300,26.1335133879822,26.3174158896013,25.7221525290973,25.7221525290973,248577.368972798,0.0,1.0
2005-12-02,53.75,53.9,53.06,53.9,83700,26.0125249000749,26.0851179928193,25.6785966734507,26.0851179928193,172950.339010999,0.0,1.0
2005-12-05,52.74,53.81,52.69,53.75,148200,25.5237314089293,26.0415621371726,25.4995337113478,26.0125249000749,306227.481976464,0.0,1.0
2005-12-06,54.05,54.5,52.6,52.75,194300,26.1577110855637,26.3754903637968,25.4559778557012,25.5285709484456,401484.478731625,0.0,1.0
2005-12-07,53.5,54.33,53.25,54.12,230500,25.8915364121675,26.2932181920199,25.7705479242602,26.1915878621777,476284.98377581,0.0,1.0
2005-12-08,53.2,53.93,52.69,53.6,129000,25.7463502266788,26.0996366113681,25.4995337113478,25.9399318073305,266554.28593093,0.0,1.0
2005-12-09,52.83,53.43,52.52,53.3,126400,25.5672872645759,25.8576596355535,25.4172615395708,25.7947456218417,261181.873966431,0.0,1.0
2005-12-12,53.69,53.75,52.86,52.91,168300,25.9834876629771,26.0125249000749,25.5818058831248,25.6060035807063,347760.359086632,0.0,1.0
2005-12-13,53.87,54.15,53.34,53.6,329500,26.0705993742704,26.2061064807266,25.8141037799069,25.9399318073305,680849.900885593,0.0,1.0
2005-12-14,53.95,54.14,53.75,53.9,121200,26.1093156904007,26.2012669412103,26.0125249000749,26.0851179928193,250437.050037432,0.0,1.0
2005-12-15,53.16,53.96,53.08,53.96,152800,25.7269920686136,26.114155229917,25.6882757524832,26.114155229917,315732.51852904,0.0,1.0
2005-12-16,53.66,53.8,52.99,53.36,298400,25.9689690444282,26.0367225976563,25.6447198968366,25.8237828589394,616587.588541005,0.0,1.0
2005-12-19,51.81,53.7,51.73,53.7,171900,25.073654233914,25.9883272024934,25.0349379177837,25.9883272024934,355199.08334517,0.0,1.0
2005-12-20,51.65,52.08,51.36,51.95,223700,24.9962216016533,25.2043218008539,24.8558749556808,25.1414077871421,462234.06017635,0.0,1.0
2005-12-21,53.14,55.0,50.25,51.25,413000,25.717312989581,26.6174673396115,24.3186860693723,24.8026400210016,853386.977437784,0.0,1.0
2005-12-22,55.93,56.2,52.95,53.0,589300,27.0675445146267,27.1982120815667,25.6253617387714,25.6495594363529,1217677.83487672,0.0,1.0
2005-12-23,56.95,57.4,56.04,56.04,253300,27.5611775452886,27.7789568235218,27.120779449306,27.120779449306,523396.904079881,0.0,1.0
2005-12-27,56.0,57.3,55.8,57.25,222100,27.1014212912408,27.7305614283589,27.0046305009149,27.7063637307774,458927.960505888,0.0,1.0
2005-12-28,55.95,56.64,55.92,55.96,262400,27.0772235936593,27.4111518202835,27.0627049751105,27.0820631331756,542200.345955629,0.0,1.0
2005-12-29,56.25,56.63,55.94,56.0,132500,27.2224097791481,27.4063122807673,27.072384054143,27.1014212912408,273786.378960064,0.0,1.0
2005-12-30,55.8,56.32,55.58,56.2,194400,27.0046305009149,27.2562865557622,26.8981606315565,27.1982120815667,401691.10996103,0.0,1.0
2006-01-03,56.65,57.02,55.96,56.05,233000,27.4159913597998,27.5950543219027,27.0820631331756,27.1256189888223,481450.764510906,0.0,1.0
2006-01-04,57.1,57.48,56.71,56.71,478600,27.633770638033,27.8176731396522,27.4450285968976,27.4450285968976,988937.063926693,0.0,1.0
2006-01-05,56.65,57.26,56.43,57.0,264900,27.4159913597998,27.7112032702937,27.3095214904414,27.5853752428701,547366.126690725,0.0,1.0
2006-01-06,56.84,57.59,56.33,57.59,419500,27.5079426106094,27.8709080743314,27.2611260952785,27.8709080743314,866818.007349033,0.0,1.0
2006-01-09,57.0,57.85,56.85,56.98,282700,27.5853752428701,27.996736101755,27.5127821501257,27.5756961638375,584146.485524604,0.0,1.0
2006-01-10,56.97,57.18,56.84,56.97,346000,27.5708566243212,27.6724869541634,27.5079426106094,27.5708566243212,714944.053737224,0.0,1.0
2006-01-11,56.62,57.01,56.33,56.98,798300,27.401472741251,27.5902147823864,27.2611260952785,27.5756961638375,1649537.10433071,0.0,1.0
2006-01-12,55.9,56.63,55.81,56.63,258700,27.0530258960779,27.4063122807673,27.0094700404312,27.4063122807673,534554.990467687,0.0,1.0
2006-01-13,55.5,56.11,55.45,56.05,355500,26.8594443154261,27.15465622592,26.8352466178447,27.1256189888223,734574.020530588,0.0,1.0
2006-01-17,55.31,55.5,54.75,55.4,187100,26.7674930646166,26.8594443154261,26.4964788517042,26.8110489202632,386607.030214551,0.0,1.0
2006-01-18,55.25,55.39,55.05,55.31,122000,26.7384558275188,26.8062093807469,26.641665037193,26.7674930646166,252090.099872663,0.0,1.0
2006-01-19,55.86,55.98,55.1,55.43,150200,27.0336677380127,27.0917422122082,26.6658627347744,26.8255675388121,310360.10656454,0.0,1.0
2006-01-20,55.02,56.08,54.92,56.08,182400,26.6271464186441,27.1401376073711,26.5787510234812,27.1401376073711,376895.362432571,0.0,1.0
2006-01-23,55.31,55.71,54.95,55.1,156600,26.7674930646166,26.9610746452683,26.59326964203,26.6658627347744,323584.505246385,0.0,1.0
2006-01-24,56.46,56.5,55.4112,55.51,155900,27.3240401089903,27.3433982670554,26.8164692045215,26.8642838549424,322138.086640558,0.0,1.0
2006-01-25,55.37,56.6899,55.22,56.66,162200,26.7965303017143,27.4353011224698,26.7239372089699,27.4208308993161,335155.854093,0.0,1.0
2006-01-26,56.0,56.29,55.3,55.8,134800,27.1014212912408,27.2417679372133,26.7626535251003,27.0046305009149,278538.897236352,0.0,1.0
2006-01-27,56.87,56.95,55.8,55.9,136900,27.5224612291583,27.5611775452886,27.0046305009149,27.0530258960779,282878.153053832,0.0,1.0
2006-01-30,56.77,56.96,56.46,56.76,111400,27.4740658339954,27.5660170848049,27.3240401089903,27.4692262944791,230187.189555857,0.0,1.0
2006-01-31,57.25,57.41,56.45,56.67,121200,27.7063637307774,27.7837963630381,27.319200569474,27.4256704388324,250437.050037432,0.0,1.0
2006-02-01,57.58,57.94,56.99,57.25,182200,27.8660685348151,28.0402919574016,27.5805357033538,27.7063637307774,376482.099973763,0.0,1.0
2006-02-02,56.9,57.85,56.4901,57.48,284800,27.5369798477072,27.996736101755,27.3386071229343,27.8176731396522,588485.741342084,0.0,1.0
2006-02-03,56.98,57.41,56.43,56.8,86800,27.5756961638375,27.7837963630381,27.3095214904414,27.4885844525442,179355.907122517,0.0,1.0
2006-02-06,57.13,57.5,56.77,56.92,104700,27.6482892565819,27.8273522186847,27.4740658339954,27.5466589267398,216342.897185802,0.0,1.0
2006-02-07,55.97,57.54,55.97,57.0,112800,27.0869026726919,27.8467103767499,27.0869026726919,27.5853752428701,233080.026767511,0.0,1.0
2006-02-08,56.64,56.87,55.82,55.95,223100,27.4111518202835,27.5224612291583,27.0143095799475,27.0772235936593,460994.272799927,0.0,1.0
2006-02-09,55.87,56.65,55.85,56.64,149100,27.038507277529,27.4159913597998,27.0288281984964,27.4111518202835,308087.163041098,0.0,1.0
2006-02-10,55.38,55.94,55.31,55.64,240700,26.8013698412306,27.072384054143,26.7674930646166,26.9271978686542,497361.369175,0.0,1.0
2006-02-13,54.83,55.43,54.83,55.32,202800,26.5351951678345,26.8255675388121,26.5351951678345,26.7723326041329,419048.133230951,0.0,1.0
2006-02-14,54.98,55.3,54.26,54.83,177300,26.6077882605789,26.7626535251003,26.2593414154058,26.5351951678345,366357.169732976,0.0,1.0
2006-02-15,55.03,55.38,54.51,54.9,120500,26.6319859581604,26.8013698412306,26.3803299033131,26.5690719444486,248990.631431605,0.0,1.0
2006-02-16,56.01,56.06,55.03,55.1,131400,27.1062608307571,27.1304585283386,26.6319859581604,26.6658627347744,271513.435436622,0.0,1.0
2006-02-17,55.5,56.08,55.3,56.08,55500,26.8594443154261,27.1401376073711,26.7626535251003,27.1401376073711,114680.332319121,0.0,1.0
2006-02-21,54.72,55.77,54.43,55.5,164800,26.4819602331553,26.9901118823661,26.3416135871828,26.8594443154261,340528.266057498,0.0,1.0
2006-02-22,54.83,55.58,54.65,54.74,169900,26.5351951678345,26.8981606315565,26.4480834565412,26.4916393121879,351066.458757094,0.0,1.0
2006-02-23,54.45,54.82,54.15,54.57,232600,26.3512926662154,26.5303556283182,26.2061064807266,26.4093671404109,480624.239593289,0.0,1.0
2006-02-24,54.9,55.0,54.06,54.3,153800,26.5690719444486,26.6174673396115,26.16255062508,26.278699573471,317798.830823078,0.0,1.0
2006-02-27,55.9,55.91,54.76,55.05,172900,27.0530258960779,27.0578654355942,26.5013183912205,26.641665037193,357265.395639208,0.0,1.0
2006-02-28,55.1,55.9,54.44,55.9,198500,26.6658627347744,27.0530258960779,26.3464531266991,27.0530258960779,410162.990366587,0.0,1.0
2006-03-01,56.35,56.42,54.95,55.17,124900,27.2708051743111,27.3046819509251,26.59326964203,26.6997395113885,258082.405525373,0.0,1.0
2006-03-02,58.48,58.64,57.2,57.25,430900,28.3016270912815,28.3790597235421,27.682166033196,27.7063637307774,890373.967501067,0.0,1.0
2006-03-03,59.14,59.93,57.68,58.51,348700,28.6210366993568,29.0033603211439,27.914463929978,28.3161457098303,720523.096931127,0.0,1.0
2006-03-06,58.52,59.9544,57.92,59.14,260400,28.3209852493466,29.0151687975637,28.0306128783691,28.6210366993568,538067.721367553,0.0,1.0
2006-03-07,57.9,59.32,57.61,58.53,162200,28.0209337993365,28.7081484106501,27.880587153364,28.3258247888629,335155.854092999,0.0,1.0
2006-03-08,58.37,58.61,56.88,57.9,137400,28.2483921566022,28.3645411049933,27.5273007686746,28.0209337993365,283911.309200852,0.0,1.0
2006-03-09,58.35,58.63,58.08,58.47,163500,28.2387130775696,28.3742201840259,28.1080455106297,28.2967875517652,337842.060075249,0.0,1.0
2006-03-10,59.0,59.3,58.23,58.25,198100,28.5532831461287,28.6984693316175,28.1806386033741,28.1903176824067,409336.465448971,0.0,1.0
2006-03-13,57.71,59.0,57.39,58.43,146600,27.9289825485269,28.5532831461287,27.7741172840055,28.2774293937,302921.382306003,0.0,1.0
2006-03-14,58.6,59.13,56.71,57.51,189300,28.359701565477,28.6161971598405,27.4450285968976,27.832191758201,391152.917261435,0.0,1.0
2006-03-15,59.1,59.2,58.25,58.75,126900,28.6016785412916,28.6500739364546,28.1903176824067,28.4322946582214,262215.03011345,0.0,1.0
2006-03-16,59.18,59.48,58.74,59.1,146600,28.640394857422,28.7855810429108,28.4274551187051,28.6016785412916,302921.382306003,0.0,1.0
2006-03-17,60.02,61.26,59.15,59.4,460300,29.0469161767906,29.6470190768109,28.6258762388731,28.7468647267804,951123.548945792,0.0,1.0
2006-03-20,59.54,60.64,59.33,60.01,165100,28.8146182800085,29.3469676268007,28.7129879501664,29.0420766372743,341148.15974571,0.0,1.0
2006-03-21,60.01,61.33,59.42,59.42,260400,29.0420766372743,29.680895853425,28.756543805813,28.756543805813,538067.721367552,0.0,1.0
2006-03-22,61.67,62.0,58.42,59.6,448600,29.8454401969789,30.0051450010166,28.2725898541837,28.8436555171063,926947.695105546,0.0,1.0
2006-03-23,61.8,62.2,61.44,61.67,338500,29.9083542106907,30.1019357913425,29.7341307881042,29.8454401969789,699446.711531938,0.0,1.0
2006-03-24,61.44,61.99,60.89,61.93,313900,29.7341307881042,30.0003054615003,29.4679561147081,29.9712682244025,648615.429098597,0.0,1.0
2006-03-27,61.16,61.48,60.38,61.42,242200,29.598623681648,29.7534889461694,29.2211395993771,29.7244517090716,500460.837616056,0.0,1.0
2006-03-28,61.3,61.5,60.94,61.0,189400,29.6663772348761,29.7631680252019,29.4921538122895,29.5211910493873,391359.548490838,0.0,1.0
2006-03-29,60.7,61.42,60.59,61.15,226400,29.3760048638985,29.7244517090716,29.3227699292193,29.5937841421317,467813.103370253,0.0,1.0
2006-03-30,61.41,61.54,60.3,60.65,151200,29.7196121695553,29.7825261832671,29.1824232832468,29.351807166317,312426.418858579,0.0,1.0
2006-03-31,61.22,61.52,60.81,61.13,129600,29.6276609187457,29.7728471042345,29.4292397985777,29.5841050630991,267794.073307354,0.0,1.0
2006-04-03,61.12,61.85,60.98,61.3,229400,29.5792655235828,29.9325519082722,29.5115119703547,29.6663772348761,474012.040252368,0.0,1.0
2006-04-04,62.19,62.4,60.75,61.0,281100,30.0970962518262,30.1987265816683,29.40020256148,29.5211910493873,580840.385854143,0.0,1.0
2006-04-05,62.1,62.2,61.22,62.05,179300,30.0535403961795,30.1019357913425,29.6276609187457,30.0293426985981,370489.794321053,0.0,1.0
2006-04-06,62.18,63.06,61.72,62.95,202700,30.0922567123099,30.5181361897437,29.8696378945604,30.4649012550644,418841.502001547,0.0,1.0
2006-04-07,61.52,63.0,60.77,62.28,157100,29.7728471042345,30.4890989526459,29.4098816405126,30.1406521074728,324617.661393405,0.0,1.0
2006-04-10,62.22,62.5,61.3,61.64,125000,30.111614870375,30.2471219768312,29.6663772348761,29.83092157843,258289.036754778,0.0,1.0
2006-04-11,61.52,62.48,61.2,62.21,240000,29.7728471042345,30.2374428977987,29.6179818397132,30.1067753308587,495914.950569173,0.0,1.0
2006-04-12,61.84,62.25,61.34,61.53,112100,29.9277123687559,30.1261334889239,29.6857353929413,29.7776866437508,231633.608161684,0.0,1.0
2006-04-13,62.05,62.6,61.49,61.74,84900,30.0293426985981,30.2955173719942,29.7583284856857,29.879316973593,175429.913763845,0.0,1.0
2006-04-17,62.65,62.75,61.95,61.95,225800,30.3197150695756,30.3681104647386,29.9809473034351,29.9809473034351,466573.31599383,0.0,1.0
2006-04-18,63.92,64.23,62.61,62.69,226000,30.9343365881449,31.0843623131499,30.3003569115105,30.3390732276408,466986.578452637,0.0,1.0
2006-04-19,65.3,65.3,63.64,63.96,199800,31.6021930413933,31.6021930413933,30.7988294816886,30.95369474621,412849.196348836,0.0,1.0
2006-04-20,64.85,65.5601,63.81,65.45,110600,31.3844137631601,31.7280694642121,30.8811016534656,31.6747861341377,228534.139720627,0.0,1.0
2006-04-21,65.39,65.75,64.56,65.75,145800,31.6457488970399,31.8199723196265,31.2440671171876,31.8199723196265,301268.332470773,0.0,1.0
2006-04-24,64.98,65.6,64.71,65.49,222000,31.4473277768719,31.7473792268821,31.316660209932,31.6941442922029,458721.329276485,0.0,1.0
2006-04-25,64.68,65.17,63.88,64.98,125700,31.3021415913831,31.5392790276815,30.9149784300797,31.4473277768719,259735.455360604,0.0,1.0
2006-04-26,65.66,66.0,64.68,64.68,196000,31.7764164639798,31.9409608075338,31.3021415913831,31.3021415913831,404997.209631491,0.0,1.0
2006-04-27,64.61,66.95,64.6,65.3201,207400,31.2682648147691,32.4007170615816,31.2634252752528,31.611920515821,428553.169783526,0.0,1.0
2006-04-28,63.95,64.8,63.63,64.41,122700,30.9488552066937,31.3602160655786,30.7939899421724,31.1714740244432,253536.51847849,0.0,1.0
2006-05-01,64.05,64.66,63.66,64.1701,187100,30.9972506018567,31.2924625123505,30.8085085607212,31.0553734714473,386607.03021455,0.0,1.0
2006-05-02,65.53,66.48,63.06,64.05,256500,31.713502450268,32.1732587043159,30.5181361897437,30.9972506018567,530009.103420804,0.0,1.0
2006-05-03,65.86,66.25,65.1,65.6,114800,31.8732072543057,32.0619492954411,31.5054022510674,31.7473792268821,237212.651355587,0.0,1.0
2006-05-04,66.18,66.8,65.36,65.8,148900,32.0280725188271,32.3281239688372,31.631230278491,31.8441700172079,307673.900582291,0.0,1.0
2006-05-05,66.05,66.53,65.66,66.38,133000,31.9651585051153,32.1974564018973,31.7764164639798,32.1248633091529,274819.535107083,0.0,1.0
2006-05-08,65.83,66.49,65.61,66.19,79100,31.8586886357568,32.1780982438321,31.7522187663984,32.0329120583434,163445.302458423,0.0,1.0
2006-05-09,66.51,66.75,65.63,65.73,99000,32.1877773228647,32.3039262712558,31.761897845431,31.8102932405939,204564.917109784,0.0,1.0
2006-05-10,67.34,67.6,66.57,66.57,112900,32.5894591027171,32.7152871301407,32.2168145599625,32.2168145599625,233286.657996915,0.0,1.0
2006-05-11,66.11,67.5,66.11,67.19,229800,31.994195742213,32.6668917349777,31.994195742213,32.5168660099727,474838.565169983,0.0,1.0
2006-05-12,64.76,66.97,64.68,66.32,326100,31.3408579075135,32.4103961406142,31.3021415913831,32.0958260720552,673824.439085862,0.0,1.0
2006-05-15,64.14,64.46,62.5001,64.01,143200,31.0408064575033,31.1956717220247,30.2471703722264,30.9778924437915,295895.920506273,0.0,1.0
2006-05-16,64.21,65.18,63.96,64.21,166000,31.0746832341173,31.5441185671978,30.95369474621,31.0746832341173,343007.840810345,0.0,1.0
2006-05-17,61.83,64.08,61.6401,64.05,223800,29.9228728292396,31.0117692204055,29.8309699738252,30.9972506018567,462440.691405754,0.0,1.0
2006-05-18,60.0,62.49,59.76,62.0,231300,29.037237097758,30.242282437315,28.921088149367,30.0051450010166,477938.03361104,0.0,1.0
2006-05-19,59.22,60.09,57.64,59.94,408800,28.6597530154871,29.0807929534046,27.8951057719128,29.0081998606602,844708.465802825,0.0,1.0
2006-05-22,57.9,59.1,56.65,59.0,254200,28.0209337993365,28.6016785412916,27.4159913597998,28.5532831461287,525256.585144515,0.0,1.0
2006-05-23,57.37,58.65,57.2,58.15,355000,27.7644382049729,28.3838992630584,27.682166033196,28.1419222872438,733540.864383569,0.0,1.0
2006-05-24,57.35,57.92,55.5,57.25,404900,27.7547591259403,28.0306128783691,26.8594443154261,27.7063637307774,836649.847856077,0.0,1.0
2006-05-25,58.55,58.61,57.12,57.68,202500,28.3355038678955,28.3645411049933,27.6434497170656,27.914463929978,418428.239542739,0.0,1.0
2006-05-26,59.4,59.65,58.4,58.7,262600,28.7468647267804,28.8678532146877,28.2629107751511,28.4080969606399,542613.608414437,0.0,1.0
2006-05-30,58.0,59.55,58.0,59.4,138600,28.0693291944994,28.8194578195248,28.0693291944994,28.7468647267804,286390.883953697,0.0,1.0
2006-05-31,59.03,59.17,58.2,58.4601,254300,28.5678017646776,28.6355553179057,28.1661199848253,28.291996407644,525463.216373919,0.0,1.0
2006-06-01,60.18,60.2,59.02,59.02,267600,29.1243488090513,29.1340278880839,28.5629622251613,28.5629622251613,552945.169884627,0.0,1.0
2006-06-02,59.33,60.4,59.07,60.38,191900,28.7129879501664,29.2308186784097,28.5871599227427,29.2211395993771,396525.329225934,0.0,1.0
2006-06-05,56.88,59.25,56.82,59.15,190300,27.5273007686746,28.674271634036,27.4982635315768,28.6258762388731,393219.229555473,0.0,1.0
2006-06-06,56.06,56.85,55.15,56.83,295600,27.1304585283386,27.5127821501257,26.6900604323559,27.5031030710931,610801.914117696,0.0,1.0
2006-06-07,55.63,57.31,55.51,56.02,191500,26.922358329138,27.7354009678752,26.8642838549424,27.1111003702734,395698.804308318,0.0,1.0
2006-06-08,54.56,55.64,53.5,55.63,371500,26.4045276008946,26.9271978686542,25.8915364121675,26.922358329138,767635.017235199,0.0,1.0
2006-06-09,54.16,54.7,53.61,54.56,199600,26.2109460202429,26.4722811541227,25.9447713468468,26.4045276008946,412435.933890028,0.0,1.0
2006-06-12,53.59,54.57,53.5,54.04,234100,25.9350922678142,26.4093671404109,25.8915364121675,26.1528715460474,483723.708034347,0.0,1.0
2006-06-13,52.67,54.15,52.4,53.34,470000,25.4898546323152,26.2061064807266,25.3591870653753,25.8141037799069,971166.778197964,0.0,1.0
2006-06-14,52.88,53.22,52.03,52.67,260900,25.5914849621574,25.7560293057113,25.1801241032725,25.4898546323152,539100.877514571,0.0,1.0
2006-06-15,56.4,56.5,53.2,53.2,759100,27.2950028718925,27.3433982670554,25.7463502266788,25.7463502266788,1568537.66240441,0.0,1.0
2006-06-16,56.13,56.5,55.7,56.33,636600,27.1643353049526,27.3433982670554,26.956235105752,27.2611260952785,1315414.40638473,0.0,1.0
2006-06-19,56.7,56.97,56.02,56.35,424000,27.4401890573813,27.5708566243212,27.1111003702734,27.2708051743111,876116.412672205,0.0,1.0
2006-06-20,46.58,53.4,45.16,53.4,8527200,22.5425750668928,25.8431410170046,21.8553604555792,25.8431410170046,17619858.1937227,0.0,1.0
2006-06-21,47.31,48.1,45.41,46.75,3096100,22.8958614515822,23.2781850733693,21.9763489434865,22.6248472386698,6397509.49357172,0.0,1.0
2006-06-22,47.53,48.01,46.86,48.0,1040400,23.0023313209406,23.2346292177227,22.678082173349,23.2297896782064,2149791.31071737,0.0,1.0
2006-06-23,48.02,48.63,47.07,47.53,565700,23.239468757239,23.5346806677329,22.7797125031911,23.0023313209406,1168912.86473742,0.0,1.0
2006-06-26,48.7,48.96,48.15,48.27,454600,23.5685574443469,23.6943854717705,23.3023827709508,23.3604572451463,939345.568869775,0.0,1.0
2006-06-27,47.84,48.85,47.69,48.7,434200,23.1523570459457,23.6411505370913,23.0797639532013,23.5685574443469,897192.798071395,0.0,1.0
2006-06-28,48.25,48.25,47.5,47.85,399300,23.3507781661137,23.3507781661137,22.9878127023917,23.157196585462,825078.499009462,0.0,1.0
2006-06-29,49.94,50.0,48.8,49.0,496800,24.1686603443672,24.197697581465,23.6169528395098,23.7137436298357,1026543.94767819,0.0,1.0
2006-06-30,49.95,50.04,49.46,50.04,416400,24.1734998838835,24.2170557395302,23.9363624475852,24.2170557395302,860412.439237516,0.0,1.0
2006-07-03,50.32,50.35,49.75,49.9,148100,24.3525628459864,24.3670814645353,24.0767090935577,24.1493021863021,306020.85074706,0.0,1.0
2006-07-05,49.53,50.15,49.2,50.15,469500,23.9702392241992,24.2702906742094,23.8105344201616,24.2702906742094,970133.622050945,0.0,1.0
2006-07-06,49.4,49.9,49.16,49.47,480000,23.9073252104874,24.1493021863021,23.7911762620964,23.9412019871015,991829.901138346,0.0,1.0
2006-07-07,47.95,49.4,47.71,49.4,311800,23.2055919806249,23.9073252104874,23.0894430322339,23.9073252104874,644276.173281118,0.0,1.0
2006-07-10,48.1,48.9704,47.8,47.85,505200,23.2781850733693,23.6994185928675,23.1329988878805,23.157196585462,1043900.97094811,0.0,1.0
2006-07-11,48.75,48.86,47.75,48.25,336000,23.5927551419284,23.6459900766076,23.1088011902991,23.3507781661137,694280.930796841,0.0,1.0
2006-07-12,47.43,48.9,47.34,48.9,444800,22.9539359257777,23.6653482346728,22.9103800701311,23.6653482346728,919095.7083882,0.0,1.0
2006-07-13,45.58,47.44,45.41,47.43,485100,22.0586211152635,22.958775465294,21.9763489434865,22.9539359257777,1002368.09383794,0.0,1.0
2006-07-14,44.15,45.58,43.18,45.58,1124500,21.3665669644336,22.0586211152635,20.8971316313532,22.0586211152635,2323568.17464598,0.0,1.0
2006-07-17,44.04,44.42,43.8,44.05,388600,21.3133320297544,21.4972345313735,21.1971830813633,21.3181715692707,802968.957463251,0.0,1.0
2006-07-18,44.0,44.55,43.2,44.14,350800,21.2939738716892,21.5601485450853,20.9068107103858,21.3617274249173,724862.352748607,0.0,1.0
2006-07-19,45.5,45.83,44.15,44.15,295200,22.0199047991331,22.1796096031708,21.3665669644336,21.3665669644336,609975.389200083,0.0,1.0
2006-07-20,44.66,45.91,44.43,45.7,516400,21.6133834797645,22.2183259193012,21.5020740708898,22.116695589459,1067043.66864134,0.0,1.0
2006-07-21,42.87,44.66,42.31,44.66,641300,20.7471059063481,21.6133834797645,20.4760916934357,21.6133834797645,1325126.07416671,0.0,1.0
2006-07-24,44.39,44.43,43.11,43.12,300400,21.4827159128246,21.5020740708898,20.8632548547391,20.8680943942554,620720.213129082,0.0,1.0
2006-07-25,44.36,44.61,43.64,44.25,226400,21.4681972942757,21.5891857821831,21.1197504491026,21.4149623595965,467813.103370254,0.0,1.0
2006-07-26,43.85,44.31,43.57,44.11,720100,21.2213807789448,21.4439995966943,21.0858736724886,21.3472088063684,1487951.48293692,0.0,1.0
2006-07-27,43.31,44.61,43.22,44.05,273000,20.960045645065,21.5891857821831,20.9164897894183,21.3181715692707,564103.256272433,0.0,1.0
2006-07-28,44.35,44.59,43.37,43.48,291300,21.4633577547595,21.5795067031505,20.9890828821627,21.042317816842,601916.771253332,0.0,1.0
2006-07-31,44.01,44.23,43.35,44.1,231600,21.2988134112055,21.4052832805639,20.9794038031302,21.3423692668521,478557.927299251,0.0,1.0
2006-08-01,44.25,44.45,43.6,44.0,307600,21.4149623595965,21.5117531499224,21.1003922910375,21.2939738716892,635597.661646157,0.0,1.0
2006-08-02,44.43,44.92,44.25,44.35,256600,21.5020740708898,21.7392115071882,21.4149623595965,21.4633577547595,530215.734650207,0.0,1.0
2006-08-03,45.73,45.9,44.2,44.3,270100,22.1312142080079,22.2134863797849,21.3907646620151,21.439160057178,558110.950619722,0.0,1.0
2006-08-04,45.35,46.81,44.93,46.23,327000,21.9473117063888,22.6538844757675,21.7440510467044,22.3731911838225,675684.120150496,0.0,1.0
2006-08-07,44.8,45.4,44.37,45.15,111000,21.6811370329926,21.9715094039702,21.473036833792,21.8505209160629,229360.664638243,0.0,1.0
2006-08-08,44.4,45.26,44.25,44.85,271700,21.4875554523409,21.9037558507421,21.4149623595965,21.7053347305741,561417.050290185,0.0,1.0
2006-08-09,43.4,44.7,43.21,44.6,236400,21.0036015007116,21.6327416378297,20.911650249902,21.5843462426668,488476.226310635,0.0,1.0
2006-08-10,43.8,44.44,43.15,43.3,420100,21.1971830813633,21.5069136104061,20.8826130128043,20.9552061055487,868057.794725457,0.0,1.0
2006-08-11,43.29,43.74,42.96,43.3,177000,20.9503665660324,21.1681458442656,20.7906617619947,20.9552061055487,365737.276044765,0.0,1.0
2006-08-14,43.52,44.4,43.45,43.54,165000,21.0616759749071,21.4875554523409,21.0277991982931,21.0713550539397,340941.528516307,0.0,1.0
2006-08-15,45.28,45.38,44.1,44.22,331600,21.9134349297747,21.9618303249376,21.3423692668521,21.4004437410476,685189.156703073,0.0,1.0
2006-08-16,46.07,46.3,45.16,45.41,114700,22.2957585515618,22.4070679604366,21.8553604555792,21.9763489434865,237006.020126184,0.0,1.0
2006-08-17,46.24,46.55,45.99,46.07,124600,22.3780307233388,22.5280564483439,22.2570422354315,22.2957585515618,257462.511837162,0.0,1.0
2006-08-18,46.12,46.36,45.5,46.3,98600,22.3199562491433,22.4361051975343,22.0199047991331,22.4070679604366,203738.392192168,0.0,1.0
2006-08-21,44.61,46.01,44.59,45.95,202000,21.5891857821831,22.2667213144641,21.5795067031505,22.2376840773663,417395.08339572,0.0,1.0
2006-08-22,44.65,44.88,44.33,44.61,170000,21.6085439402482,21.719853349123,21.4536786757269,21.5891857821831,351273.089986498,0.0,1.0
2006-08-23,43.9,45.14,43.63,45.07,185100,21.2455784765263,21.8456813765466,21.1149109095864,21.8118045999325,382474.405626474,0.0,1.0
2006-08-24,43.3,44.3,43.3,44.0,154500,20.9552061055487,21.439160057178,20.9552061055487,21.2939738716892,319245.249428905,0.0,1.0
2006-08-25,43.79,43.9,43.03,43.31,320900,21.192343541847,21.2455784765263,20.8245385386088,20.960045645065,663079.615156866,0.0,1.0
2006-08-28,44.5,44.96,43.98,44.0,392600,21.5359508475038,21.7585696652533,21.2842947926566,21.2939738716892,811234.206639407,0.0,1.0
2006-08-29,44.5,44.78,44.21,44.35,325900,21.5359508475038,21.6714579539601,21.3956042015313,21.4633577547595,673411.176627057,0.0,1.0
2006-08-30,45.06,45.36,44.32,44.44,154800,21.8069650604163,21.952151245905,21.4488391362106,21.5069136104061,319865.143117116,0.0,1.0
2006-08-31,45.1,45.4,44.97,45.16,135100,21.8263232184814,21.9715094039702,21.7634092047696,21.8553604555792,279158.790924564,0.0,1.0
2006-09-01,45.0,45.59,45.0,45.17,113900,21.7779278233185,22.0634606547798,21.7779278233185,21.8601999950955,235352.970290953,0.0,1.0
2006-09-05,45.79,45.8,44.75,44.91,176400,22.1602514451056,22.1650909846219,21.6569393354112,21.7343719676719,364497.488668343,0.0,1.0
2006-09-06,44.84,45.74,44.74,45.54,255600,21.7004951910578,22.1360537475242,21.6520997958949,22.0392629571983,528149.422356169,0.0,1.0
2006-09-07,44.14,44.93,44.03,44.7,244300,21.3617274249173,21.7440510467044,21.3084924902381,21.6327416378297,504800.093433537,0.0,1.0
2006-09-08,44.0,44.24,43.24,43.24,140200,21.2939738716892,21.4101228200802,20.9261688684509,20.9261688684509,289696.983624158,0.0,1.0
2006-09-11,43.87,43.9,42.66,43.8,466100,21.2310598579774,21.2455784765263,20.6454755765059,21.1971830813633,963108.160251213,0.0,1.0
2006-09-12,44.26,44.49,43.87,43.9,258500,21.4198018991128,21.5311113079876,21.2310598579774,21.2455784765263,534141.72800888,0.0,1.0
2006-09-13,45.12,45.23,44.21,44.31,268400,21.836002297514,21.8892372321932,21.3956042015313,21.4439995966943,554598.219719858,0.0,1.0
2006-09-14,44.4,45.19,44.26,45.04,163200,21.4875554523409,21.8698790741281,21.4198018991128,21.7972859813837,337222.166387038,0.0,1.0
2006-09-15,44.28,44.9,44.04,44.65,310400,21.4294809781454,21.7295324281556,21.3133320297544,21.6085439402482,641383.336069463,0.0,1.0
2006-09-18,45.23,45.3,44.17,44.29,188000,21.8892372321932,21.9231140088073,21.3762460434662,21.4343205176617,388466.711279186,0.0,1.0
2006-09-19,46.18,46.34,44.85,45.12,450200,22.3489934862411,22.4264261185018,21.7053347305741,21.836002297514,930253.794776005,0.0,1.0
2006-09-20,46.55,46.7,46.13,46.34,289300,22.5280564483439,22.6006495410883,22.3247957886596,22.4264261185018,597784.146665257,0.0,1.0
2006-09-21,45.61,47.15,45.45,46.75,260000,22.0731397338124,22.8184288193215,21.9957071015517,22.6248472386698,537241.196449936,0.0,1.0
2006-09-22,45.48,45.53,44.42,45.5,366700,22.0102257201006,22.034423417682,21.4972345313735,22.0199047991331,757716.718223813,0.0,1.0
2006-09-25,45.5,45.8,45.18,45.58,395800,22.0199047991331,22.1650909846219,21.8650395346118,22.0586211152635,817846.405980329,0.0,1.0
2006-09-26,46.42,46.554,45.36,45.5,288600,22.4651424346321,22.5299922641504,21.952151245905,22.0199047991331,596337.72805943,0.0,1.0
2006-09-27,49.61,50.98,48.771,48.771,1072800,24.0476718564599,24.7117579367532,23.6409797240759,23.6409797240759,2213170.91806969,0.08,1.0
2006-09-28,50.4,51.04,49.68,49.92,631400,24.4306120049502,24.7408419986639,24.0816032620223,24.197939509665,1302569.08805854,0.0,1.0
2006-09-29,50.1,51.15,50.0,50.85,412900,24.2851916953969,24.7941627788334,24.2367182588792,24.6487424692801,851806.741304041,0.0,1.0
2006-10-02,49.02,50.1,48.79,50.1,296900,23.7616785810051,24.2851916953969,23.6501896770143,24.2851916953969,612500.415338266,0.0,1.0
2006-10-03,48.6,49.33,47.93,48.89,287000,23.5580901476306,23.9119462342102,23.2333181229616,23.6986631135321,592076.858208426,0.0,1.0
2006-10-04,50.68,50.68,48.7,48.9,400600,24.5663376271999,24.5663376271999,23.6065635841483,23.7035104571838,826432.018809394,0.0,1.0
2006-10-05,51.0,51.12,50.49,50.55,243700,24.7214526240568,24.7796207478781,24.4742380978162,24.5033221597268,502749.583084995,0.0,1.0
2006-10-06,50.4,50.99,50.36,50.9,275400,24.4306120049502,24.716605280405,24.4112226303431,24.672979187539,568146.22561185,0.0,1.0
2006-10-09,50.83,51.18,50.05,50.2,170300,24.6390477819766,24.8087048097887,24.2609549771381,24.3336651319147,351326.442344582,0.0,1.0
2006-10-10,51.25,51.69,50.79,50.95,173600,24.8426362153512,25.0559193360293,24.6196584073695,24.6972159057979,358134.294721194,0.0,1.0
2006-10-11,50.76,51.39,50.44,51.26,128200,24.6051163764141,24.910499026476,24.4500013795573,24.8474835590029,264474.749903556,0.0,1.0
2006-10-12,51.45,51.52,50.21,50.5,195900,24.9395830883867,24.9735144939491,24.3385124755665,24.479085441468,404138.872902546,0.0,1.0
2006-10-13,52.17,52.2699,51.42,51.55,150900,25.2885918313145,25.3370167943958,24.9250410574313,24.9880565249044,311304.522312375,0.0,1.0
2006-10-16,53.91,53.96,52.1,52.2,235700,26.1320296267235,26.1562663449824,25.2546604257521,25.3031338622699,486245.698535632,0.0,1.0
2006-10-17,51.98,53.71,51.2609,53.7,365900,25.1964923019308,26.035082753688,24.8479198199316,26.0302354100362,754846.419576527,0.0,1.0
2006-10-18,50.97,52.82,50.85,52.13,186100,24.7069105931014,25.60366916868,24.6487424692801,25.2692024567074,383921.614329576,0.0,1.0
2006-10-19,50.31,50.97,49.8,50.97,445300,24.3869859120842,24.7069105931014,24.1397713858437,24.7069105931014,918647.473728965,0.0,1.0
2006-10-20,49.5,50.55,49.43,50.55,162700,23.9943510762904,24.5033221597268,23.960419670728,24.5033221597268,335647.752022686,0.0,1.0
2006-10-23,49.2,49.68,48.96,49.5,373900,23.8489307667371,24.0816032620223,23.7325945190945,23.9943510762904,771350.304125892,0.0,1.0
2006-10-24,49.07,49.3,48.87,49.2,344200,23.785915299264,23.8974042032549,23.6889684262285,23.8489307667371,710079.632736379,0.0,1.0
2006-10-25,49.7,49.7,48.69,49.07,266100,24.0912979493259,24.0912979493259,23.6017162404965,23.785915299264,548960.459823214,0.0,1.0
2006-10-26,51.45,51.47,50.0,50.2,305300,24.9395830883867,24.9492777756902,24.2367182588792,24.3336651319147,629829.494115096,0.0,1.0
2006-10-27,50.75,51.53,50.5,51.3,374300,24.6002690327624,24.9783618376009,24.479085441468,24.86687293361,772175.498353358,0.0,1.0
2006-10-30,51.08,51.09,50.18,50.75,160200,24.760231373271,24.7650787169227,24.3239704446111,24.6002690327624,330490.28810101,0.0,1.0
2006-10-31,51.34,51.57,50.9,50.91,291800,24.8862623082171,24.997751212208,24.672979187539,24.6778265311908,601979.188938046,0.0,1.0
2006-11-01,50.96,51.75,50.77,51.55,207400,24.7020632494497,25.0850033979399,24.6099637200659,24.9880565249044,427863.206942256,0.0,1.0
2006-11-02,50.14,50.75,49.82,50.75,121300,24.304581070004,24.6002690327624,24.1494660731472,24.6002690327624,250240.149479729,0.0,1.0
2006-11-03,49.75,50.44,49.24,50.23,100700,24.1155346675848,24.4500013795573,23.8683201413442,24.34820716287,207742.646765117,0.0,1.0
2006-11-06,50.47,50.65,49.76,50.0,128500,24.4645434105126,24.5517955962446,24.1203820112366,24.2367182588792,265093.645574157,0.0,1.0
2006-11-07,50.64,51.31,50.25,50.35,123500,24.5469482525928,24.8717202772618,24.3579018501736,24.4063752866913,254778.717730804,0.0,1.0
2006-11-08,51.65,51.92,50.4,50.4,115400,25.0365299614222,25.1674082400201,24.4306120049502,24.4306120049502,238068.534624573,0.0,1.0
2006-11-09,50.96,51.72,50.6,51.72,100700,24.7020632494497,25.0704613669846,24.5275588779857,25.0704613669846,207742.646765117,0.0,1.0
2006-11-10,51.46,51.46,50.59,50.8,87100,24.9444304320384,24.9444304320384,24.522711534334,24.6245057510212,179686.043031199,0.0,1.0
2006-11-13,51.37,51.54,51.11,51.41,100600,24.9008043391725,24.9832091812527,24.7747734042263,24.9201937137796,207536.34820825,0.0,1.0
2006-11-14,52.85,52.85,51.42,51.47,113300,25.6182111996353,25.6182111996353,24.9250410574313,24.9492777756902,233736.264930365,0.0,1.0
2006-11-15,53.35,53.72,52.7,52.7,129500,25.8605783822241,26.0399300973398,25.5455010448586,25.5455010448586,267156.631142827,0.0,1.0
2006-11-16,53.54,53.7,53.22,53.22,124000,25.9526779116078,26.0302354100362,25.797562914751,25.797562914751,255810.210515139,0.0,1.0
2006-11-17,54.32,54.35,53.38,53.53,173500,26.3307707164463,26.3453127474017,25.8751204131794,25.947830567956,357927.996164328,0.0,1.0
2006-11-20,54.42,54.5,54.0,54.41,159500,26.3792441529641,26.4180229021783,26.1756557195895,26.3743968093123,329046.198202941,0.0,1.0
2006-11-21,55.07,55.14,54.22,54.365,107900,26.6943214903295,26.728252895892,26.2822972799286,26.3525837628793,222596.142859545,0.0,1.0
2006-11-22,54.2,55.0,53.92,54.7,145300,26.272602592625,26.6603900847671,26.1368769703753,26.5149697752138,299751.803127821,0.0,1.0
2006-11-24,53.82,54.2,53.75,53.9,35200,26.0884035338575,26.272602592625,26.0544721282951,26.1271822830717,72617.0920172009,0.0,1.0
2006-11-27,52.5,53.61,52.5,53.57,163100,25.4485541718231,25.9866093171702,25.4485541718231,25.9672199425631,336472.946250155,0.0,1.0
2006-11-28,52.42,52.74,51.99,52.3,128900,25.4097754226089,25.5648904194658,25.2013396455826,25.3516072987876,265918.839801625,0.0,1.0
2006-11-29,53.22,53.45,52.45,52.52,103100,25.797562914751,25.9090518187418,25.4243174535643,25.4582488591267,212693.812129926,0.0,1.0
2006-11-30,54.06,54.43,52.95,53.22,140600,26.2047397815002,26.3840914966159,25.666684636153,25.797562914751,290055.770955069,0.0,1.0
2006-12-01,53.15,54.06,52.4,54.06,135600,25.7636315091886,26.2047397815002,25.4000807353054,26.2047397815002,279740.843111716,0.0,1.0
2006-12-04,54.34,54.5,52.93,53.15,105800,26.3404654037499,26.4180229021783,25.6569899488495,25.7636315091886,218263.873165336,0.0,1.0
2006-12-05,54.15,54.85,53.69,54.35,346700,26.2483658743661,26.5876799299905,26.0253880663845,26.3453127474017,715237.096658056,0.0,1.0
2006-12-06,53.73,54.11,53.52,54.0,82200,26.0447774409916,26.228976499759,25.9429832243043,26.1756557195895,169577.413744713,0.0,1.0
2006-12-07,53.23,53.9,53.23,53.75,104400,25.8024102584028,26.1271822830717,25.8024102584028,26.0544721282951,215375.693369198,0.0,1.0
2006-12-08,53.65,54.13,52.66,53.2,78100,26.0059986917774,26.2386711870626,25.5261116702515,25.7878682274474,161119.172913164,0.0,1.0
2006-12-11,53.27,53.88,53.12,53.75,83900,25.8217996330099,26.1174875957682,25.7490894782332,26.0544721282951,173084.489211453,0.0,1.0
2006-12-12,52.55,53.35,52.2,53.35,99900,25.472790890082,25.8605783822241,25.3031338622699,25.8605783822241,206092.258310181,0.0,1.0
2006-12-13,51.65,52.85,51.45,52.58,205500,25.0365299614222,25.6182111996353,24.9395830883867,25.4873329210373,423943.534361783,0.0,1.0
2006-12-14,52.1,52.35,51.4,51.69,204300,25.2546604257521,25.3758440170465,24.9153463701278,25.0559193360293,421467.951679379,0.0,1.0
2006-12-15,51.75,52.53,51.65,52.15,197900,25.0850033979399,25.4630962027785,25.0365299614222,25.278897144011,408264.844039888,0.0,1.0
2006-12-18,50.9,52.0,50.7,51.9,173200,24.672979187539,25.2061869892343,24.5760323145035,25.1577135527166,357309.100493727,0.0,1.0
2006-12-19,50.09,50.4,48.49,50.4,402400,24.2803443517452,24.4306120049502,23.504769367461,24.4306120049502,830145.392832999,0.0,1.0
2006-12-20,49.11,50.39,48.74,50.0,624100,23.8053046738711,24.4257646612984,23.6259529587554,24.2367182588792,1287509.29340725,0.0,1.0
2006-12-21,47.14,49.1,46.62,49.1,472500,22.8503779744713,23.8004573302193,22.5983161045789,23.8004573302193,974760.6811968,0.0,1.0
2006-12-22,46.44,47.37,46.05,47.24,364600,22.511063918847,22.9618668784621,22.3220175164277,22.898851410989,752164.538337255,0.0,1.0
2006-12-26,47.41,47.62,45.72,45.72,175400,22.9812562530692,23.0830504697565,22.1620551759191,22.1620551759191,361847.668744802,0.0,1.0
2006-12-27,48.12,48.18,47.53,47.81,224400,23.3254176523453,23.354501714256,23.0394243768905,23.1751499991403,462933.961609655,0.0,1.0
2006-12-28,48.36,48.67,47.9,48.12,177400,23.4417538999879,23.592021553193,23.2187760920062,23.3254176523453,365973.639882143,0.0,1.0
2006-12-29,47.65,48.29,47.56,47.83,182400,23.0975925007119,23.4078224944255,23.0539664078459,23.1848446864438,376288.567725494,0.0,1.0
2007-01-03,47.68,48.29,47.02,48.15,204000,23.1121345316672,23.4078224944255,22.79220985065,23.3399596833006,420849.056008777,0.0,1.0
2007-01-04,47.97,48.01,47.2,47.43,138100,23.2527074975687,23.2720968721758,22.8794620363819,22.9909509403728,284898.307033393,0.0,1.0
2007-01-05,46.99,47.8,46.7,47.6,176900,22.7776678196946,23.1703026554885,22.6370948537931,23.073355782453,364942.147097808,0.0,1.0
2007-01-08,47.08,47.32,46.52,46.98,130700,22.8212939125606,22.9376301602032,22.5498426680612,22.7728204760429,269632.213825232,0.0,1.0
2007-01-09,46.89,47.1,45.74,46.94,254800,22.7291943831769,22.8309885998642,22.1717498632227,22.7534311014358,525648.722897238,0.0,1.0
2007-01-10,46.73,46.93,46.28,46.64,159000,22.6516368847485,22.748583757784,22.4335064204186,22.6080107918825,328014.705418606,0.0,1.0
2007-01-11,47.0,47.33,46.73,46.73,480100,22.7825151633464,22.942477503855,22.6516368847485,22.6516368847485,990439.371518697,0.0,1.0
2007-01-12,47.0,47.4,46.84,46.84,572700,22.7825151633464,22.9764089094175,22.704957664918,22.704957664918,1181471.83517758,0.0,1.0
2007-01-16,47.37,47.63,46.91,47.3,256000,22.9618668784621,23.0878978134083,22.7388890704804,22.9279354728997,528124.305579643,0.0,1.0
2007-01-17,47.75,48.05,47.25,47.27,500000,23.1460659372296,23.2914862467829,22.9036987546408,22.9133934419444,1031492.78433524,0.0,1.0
2007-01-18,47.23,47.84,47.05,47.75,130600,22.8940040673373,23.1896920300956,22.8067518816053,23.1460659372296,269425.915268364,0.0,1.0
2007-01-19,47.8,47.91,46.85,47.12,182700,23.1703026554885,23.223623435658,22.7098050085698,22.8406832871677,376907.463396096,0.0,1.0
2007-01-22,47.81,48.07,47.52,47.9,203600,23.1751499991403,23.3011809340864,23.0345770332388,23.2187760920062,420023.861781309,0.0,1.0
2007-01-23,49.04,49.07,47.71,47.71,274700,23.7713732683087,23.785915299264,23.1266765626225,23.1266765626225,566702.13571378,0.0,1.0
2007-01-24,49.48,49.53,48.65,48.9,238800,23.9846563889868,24.0088931072457,23.5823268658894,23.7035104571838,492640.953798511,0.0,1.0
2007-01-25,49.09,49.87,48.86,49.31,932700,23.7956099865676,24.1737027914061,23.6841210825767,23.9022515469066,1924146.63989895,0.0,1.0
2007-01-26,49.54,49.75,49.05,49.47,424800,24.0137404508975,24.1155346675848,23.7762206119605,23.9798090453351,876356.269571218,0.0,1.0
2007-01-29,49.42,49.75,49.27,49.67,368500,23.9555723270762,24.1155346675848,23.8828621722995,24.0767559183706,760210.18205507,0.0,1.0
2007-01-30,49.43,50.0,49.32,49.43,302800,23.960419670728,24.2367182588792,23.9070988905584,23.960419670728,624672.030193419,0.0,1.0
2007-01-31,49.79,49.9,49.22,49.28,272000,24.1349240421919,24.1882448223614,23.8586254540407,23.8877095159513,561132.074678369,0.0,1.0
2007-02-01,50.3,50.39,49.74,49.85,423900,24.3821385684324,24.4257646612984,24.110687323933,24.1640081041025,874499.582559417,0.0,1.0
2007-02-02,50.88,51.25,50.24,50.33,483500,24.6632845002354,24.8426362153512,24.3530545065218,24.3966805993878,997453.522452178,0.0,1.0
2007-02-05,49.97,51.1,49.74,51.1,257800,24.2221762279238,24.7699260605745,24.110687323933,24.7699260605745,531837.67960325,0.0,1.0
2007-02-06,50.07,50.43,49.95,50.19,539200,24.2706496644416,24.4451540359055,24.2124815406203,24.3288177882629,1112361.81862712,0.0,1.0
2007-02-07,50.29,50.54,50.0,50.22,340600,24.3772912247807,24.4984748160751,24.2367182588792,24.3433598192182,702652.884689164,0.0,1.0
2007-02-08,50.04,50.35,49.85,50.12,248900,24.2561076334863,24.4063752866913,24.1640081041025,24.2948863827005,513477.108042081,0.0,1.0
2007-02-09,49.66,50.34,49.55,50.29,438400,24.0719085747188,24.4015279430396,24.0185877945493,24.3772912247807,904412.873305137,0.0,1.0
2007-02-12,50.62,51.0,49.8001,49.91,268500,24.5372535652893,24.7214526240568,24.1398198592802,24.1930921660132,553911.625188023,0.0,1.0
2007-02-13,51.15,51.18,50.43,51.0,215800,24.7941627788334,24.8087048097887,24.4451540359055,24.7214526240568,445192.285719089,0.0,1.0
2007-02-14,52.4,52.44,51.15,51.15,333600,25.4000807353054,25.4194701099125,24.7941627788334,24.7941627788334,688211.985708471,0.0,1.0
2007-02-15,52.53,52.64,52.09,52.36,187000,25.4630962027785,25.516416982948,25.2498130821003,25.3806913606983,385778.301341379,0.0,1.0
2007-02-16,52.35,52.63,52.07,52.63,146000,25.3758440170465,25.5115696392962,25.2401183947968,25.5115696392962,301195.89302589,0.0,1.0
2007-02-20,53.08,53.16,52.15,52.35,159200,25.7297001036261,25.7684788528403,25.278897144011,25.3758440170465,328427.30253234,0.0,1.0
2007-02-21,52.78,53.5,52.45,53.12,275500,25.5842797940729,25.9332885370007,25.4243174535643,25.7490894782332,568352.524168716,0.0,1.0
2007-02-22,52.78,53.15,52.2,53.15,226500,25.5842797940729,25.7636315091886,25.3031338622699,25.7636315091886,467266.231303862,0.0,1.0
2007-02-23,52.61,52.78,52.25,52.78,199200,25.5018749519927,25.5842797940729,25.3273705805287,25.5842797940729,410946.725279159,0.0,1.0
2007-02-26,52.86,53.16,52.53,52.8001,187300,25.6230585432871,25.7684788528403,25.4630962027785,25.5940229548129,386397.19701198,0.0,1.0
2007-02-27,52.5,52.69,52.25,52.6,743400,25.4485541718231,25.5406537012069,25.3273705805287,25.4970276083409,1533623.47174964,0.0,1.0
2007-02-28,52.2,52.8,52.1,52.51,446300,25.3031338622699,25.5939744813764,25.2546604257521,25.4534015154749,920710.459297633,0.0,1.0
2007-03-01,51.49,52.01,50.8,51.7,297200,24.9589724629938,25.2110343328861,24.6245057510212,25.0607666796811,613119.311008865,0.0,1.0
2007-03-02,50.38,51.49,50.33,51.49,196100,24.4209173176467,24.9589724629938,24.3966805993878,24.9589724629938,404551.47001628,0.0,1.0
2007-03-05,49.17,50.5,49.13,49.9198,339600,23.8343887357818,24.479085441468,23.8149993611747,24.1978425627919,700589.899120494,0.0,1.0
2007-03-06,50.0,50.21,49.03,49.65,181200,24.2367182588792,24.3385124755665,23.7665259246569,24.067061231067,373812.98504309,0.0,1.0
2007-03-07,49.64,50.16,49.31,50.0,255900,24.0622138874152,24.3142757573076,23.9022515469066,24.2367182588792,527918.007022776,0.0,1.0
2007-03-08,49.46,49.97,49.36,49.91,231000,23.9749617016833,24.2221762279238,23.9264882651655,24.1930921660132,476549.66636288,0.0,1.0
2007-03-09,49.82,49.92,49.32,49.71,212100,24.1494660731472,24.197939509665,23.9070988905584,24.0961452929777,437559.239115009,0.0,1.0
2007-03-12,49.98,50.34,49.73,50.0,205500,24.2270235715756,24.4015279430396,24.1058399802812,24.2367182588792,423943.534361784,0.0,1.0
2007-03-13,48.55,49.97,48.29,49.97,261600,23.5338534293717,24.2221762279238,23.4078224944255,24.2221762279238,539677.024764196,0.0,1.0
2007-03-14,49.48,49.53,48.2775,48.55,221700,23.9846563889868,24.0088931072457,23.4017633148608,23.5338534293717,457363.900574245,0.0,1.0
2007-03-15,49.49,49.77,49.44,49.53,154300,23.9895037326386,24.1252293548883,23.9652670143797,24.0088931072457,318318.673245855,0.0,1.0
2007-03-16,48.98,49.6,48.7,49.5,237300,23.742289206398,24.0428245128081,23.6065635841483,23.9943510762904,489546.475445505,0.0,1.0
2007-03-19,49.66,49.84,49.25,49.38,186200,24.0719085747188,24.1591607604508,23.873167484996,23.9361829524691,384127.912886443,0.0,1.0
2007-03-20,50.5,50.75,49.53,49.71,275400,24.479085441468,24.6002690327624,24.0088931072457,24.0961452929777,568146.225611849,0.0,1.0
2007-03-21,51.18,51.18,50.05,50.75,300800,24.8087048097887,24.8087048097887,24.2609549771381,24.6002690327624,620546.05905608,0.0,1.0
2007-03-22,52.39,55.47,51.96,54.611,1540200,25.3952333916536,26.8882152364006,25.1867976146272,26.471828416713,3177410.37286627,0.0,1.0
2007-03-23,52.23,52.89,52.1,52.48,342900,25.3176758932252,25.6376005742424,25.2546604257521,25.4388594845196,707397.751497106,0.0,1.0
2007-03-26,52.11,52.27,51.44,52.05,386800,25.2595077694039,25.3370652678323,24.9347357447349,25.2304237074932,797962.81796174,0.0,1.0
2007-03-27,51.42,51.95,51.41,51.95,129500,24.9250410574313,25.1819502709755,24.9201937137796,25.1819502709755,267156.631142827,0.0,1.0
2007-03-28,51.06,51.7,50.81,51.4,358000,24.7505366859674,25.0607666796811,24.629353094673,24.9153463701278,738548.833584031,0.0,1.0
2007-03-29,51.35,51.72,51.1,51.59,216000,24.8911096518689,25.0704613669846,24.7699260605745,25.0074458995115,445604.882832823,0.0,1.0
2007-03-30,50.81,51.54,50.58,51.33,204000,24.629353094673,24.9832091812527,24.5178641906822,24.8814149645654,420849.056008778,0.0,1.0
2007-04-02,50.78,51.4,50.39,51.09,265900,24.6148110637177,24.9153463701278,24.4257646612984,24.7650787169227,548547.86270948,0.0,1.0
2007-04-03,51.2,51.26,50.87,51.03,226600,24.8183994970923,24.8474835590029,24.6584371565837,24.7359946550121,467472.52986073,0.0,1.0
2007-04-04,51.28,51.41,50.7,51.1,192500,24.8571782463065,24.9201937137796,24.5760323145035,24.7699260605745,397124.721969067,0.0,1.0
2007-04-05,51.3,52.0,50.82,51.17,152700,24.86687293361,25.2061869892343,24.6342004383248,24.8038574661369,315017.896335982,0.0,1.0
2007-04-09,51.35,51.6,51.2,51.6,152900,24.8911096518689,25.0122932431633,24.8183994970923,25.0122932431633,315430.493449716,0.0,1.0
2007-04-10,51.01,51.41,50.63,51.25,179800,24.7262999677085,24.9201937137796,24.5421009089411,24.8426362153512,370924.805246952,0.0,1.0
2007-04-11,50.2,51.29,50.0,51.26,191000,24.3336651319147,24.8620255899583,24.2367182588792,24.8474835590029,394030.243616061,0.0,1.0
2007-04-12,50.69,50.69,49.54,50.0,196000,24.5711849708517,24.5711849708517,24.0137404508975,24.2367182588792,404345.171459414,0.0,1.0
2007-04-13,50.53,50.99,50.21,50.68,276200,24.4936274724233,24.716605280405,24.3385124755665,24.5663376271999,569796.614066786,0.0,1.0
2007-04-16,51.84,51.85,50.88,50.88,139000,25.1286294908059,25.1334768344577,24.6632845002354,24.6632845002354,286754.994045197,0.0,1.0
2007-04-17,51.73,52.21,51.54,52.08,173900,25.0753087106364,25.3079812059216,24.9832091812527,25.2449657384485,358753.190391796,0.0,1.0
2007-04-18,51.71,51.81,51.4,51.71,207600,25.0656140233328,25.1140874598506,24.9153463701278,25.0656140233328,428275.804055992,0.0,1.0
2007-04-19,51.72,52.13,51.1,51.71,223200,25.0704613669846,25.2692024567074,24.7699260605745,25.0656140233328,460458.378927251,0.0,1.0
2007-04-20,52.56,52.6,52.2,52.49,174700,25.4776382337338,25.4970276083409,25.3031338622699,25.4437068281714,360403.578846732,0.0,1.0
2007-04-23,52.5,53.0,52.33,52.6,148000,25.4485541718231,25.6909213544119,25.3661493297429,25.4970276083409,305321.864163231,0.0,1.0
2007-04-24,52.95,54.12,52.8,54.1,667500,25.666684636153,26.2338238434108,25.5939744813764,26.2241291561073,1377042.86708755,0.0,1.0
2007-04-25,54.05,54.1,53.04,54.0,360500,26.1998924378484,26.2241291561073,25.710310729019,26.1756557195895,743706.297505707,0.0,1.0
2007-04-26,54.04,54.4,53.75,54.4,324100,26.1950450941966,26.3695494656605,26.0544721282951,26.3695494656605,668613.622806102,0.0,1.0
2007-04-27,53.82,54.0,53.58,53.99,216400,26.0884035338575,26.1756557195895,25.9720672862149,26.1708083759377,446430.077060292,0.0,1.0
2007-04-30,53.0,53.82,53.0,53.82,462300,25.6909213544119,26.0884035338575,25.6909213544119,26.0884035338575,953718.228396363,0.0,1.0
2007-05-01,52.4,53.3,52.0,53.0,291200,25.4000807353054,25.8363416639652,25.2061869892343,25.6909213544119,600741.397596842,0.0,1.0
2007-05-02,52.71,53.07,52.31,52.57,226700,25.5503483885104,25.7248527599744,25.3564546424394,25.4824855773856,467678.828417598,0.0,1.0
2007-05-03,52.27,52.76,52.21,52.76,276500,25.3370652678323,25.5745851067693,25.3079812059216,25.5745851067693,570415.509737387,0.0,1.0
2007-05-04,52.85,52.85,52.1201,52.52,197900,25.6182111996353,25.6182111996353,25.2644035864922,25.4582488591267,408264.844039887,0.0,1.0
2007-05-07,53.21,53.33,52.78,52.85,266700,25.7927155710992,25.8508836949205,25.5842797940729,25.6182111996353,550198.251164417,0.0,1.0
2007-05-08,52.91,52.97,52.16,52.85,182000,25.6472952615459,25.6763793234566,25.2837444876628,25.6182111996353,375463.373498028,0.0,1.0
2007-05-09,53.52,53.65,52.36,52.92,139800,25.9429832243043,26.0059986917774,25.3806913606983,25.6521426051977,288405.382500132,0.0,1.0
2007-05-10,52.41,53.12,52.2,53.1,208100,25.4049280789571,25.7490894782332,25.3031338622699,25.7393947909297,429307.296840327,0.0,1.0
2007-05-11,52.48,52.85,52.17,52.54,185900,25.4388594845196,25.6182111996353,25.2885918313145,25.4679435464302,383509.017215841,0.0,1.0
2007-05-14,52.29,52.71,51.85,52.66,190900,25.3467599551358,25.5503483885104,25.1334768344577,25.5261116702515,393823.945059195,0.0,1.0
2007-05-15,52.62,53.1,52.0,52.22,277800,25.5067222956444,25.7393947909297,25.2061869892343,25.3128285495734,573097.39097666,0.0,1.0
2007-05-16,53.04,53.05,52.52,52.62,190200,25.710310729019,25.7151580726708,25.4582488591267,25.5067222956444,392379.855161125,0.0,1.0
2007-05-17,52.91,53.2,52.5,53.0,161700,25.6472952615459,25.7878682274474,25.4485541718231,25.6909213544119,333584.766454017,0.0,1.0
2007-05-18,52.85,53.2,52.5,52.94,106900,25.6182111996353,25.7878682274474,25.4485541718231,25.6618372925013,220533.157290874,0.0,1.0
2007-05-21,53.33,53.64,52.77,52.77,129300,25.8508836949205,26.0011513481256,25.5794324504211,25.5794324504211,266744.034029093,0.0,1.0
2007-05-22,54.04,54.11,53.1,53.39,161100,26.1950450941966,26.228976499759,25.7393947909297,25.8799677568312,332346.975112814,0.0,1.0
2007-05-23,53.48,54.25,53.34,54.11,101000,25.9235938496972,26.2968393108839,25.8557310385723,26.228976499759,208361.542435718,0.0,1.0
2007-05-24,52.56,53.75,52.45,53.38,179000,25.4776382337338,26.0544721282951,25.4243174535643,25.8751204131794,369274.416792015,0.0,1.0
2007-05-25,53.23,53.3,52.63,52.76,190900,25.8024102584028,25.8363416639652,25.5115696392962,25.5745851067693,393823.945059194,0.0,1.0
2007-05-29,53.97,54.21,53.19,53.19,234800,26.1611136886342,26.2774499362768,25.7830208837957,25.7830208837957,484389.011523828,0.0,1.0
2007-05-30,54.7,54.7,53.41,53.57,213300,26.5149697752138,26.5149697752138,25.8896624441347,25.9672199425631,440034.821797413,0.0,1.0
2007-05-31,55.63,55.63,54.75,54.76,375000,26.965772734829,26.965772734829,26.5392064934727,26.5440538371245,773619.588251428,0.0,1.0
2007-06-01,56.63,56.7799,56.0,56.0,419700,27.4505071000066,27.5231687813467,27.1451244499447,27.1451244499447,865835.043170998,0.0,1.0
2007-06-04,56.82,56.91,56.0,56.63,209100,27.5426066293903,27.5862327222563,27.1451244499447,27.4505071000066,431370.282408997,0.0,1.0
2007-06-05,56.49,57.04,56.39,56.7,239000,27.3826442888817,27.6492481897294,27.3341708523639,27.484438505569,493053.550912244,0.0,1.0
2007-06-06,55.68,56.16,55.4,56.0,269500,26.9900094530878,27.2226819483731,26.8542838308381,27.1451244499447,555974.610756695,0.0,1.0
2007-06-07,54.66,56.04,54.66,55.68,376700,26.4955804006067,27.1645138245518,26.4955804006067,26.9900094530878,777126.663718169,0.0,1.0
2007-06-08,55.57,55.63,54.5,54.61,181900,26.9366886729183,26.965772734829,26.4180229021783,26.4713436823478,375257.07494116,0.0,1.0
2007-06-11,55.58,55.91,55.04,55.57,101100,26.9415360165701,27.1014983570787,26.6797794593742,26.9366886729183,208567.840992585,0.0,1.0
2007-06-12,54.78,55.63,54.61,55.2,159600,26.553748524428,26.965772734829,26.4713436823478,26.7573369578026,329252.496759809,0.0,1.0
2007-06-13,55.53,55.6,54.7506,54.87,336200,26.9172992983112,26.9512307038736,26.5394973340918,26.597374617294,693575.748187015,0.0,1.0
2007-06-14,56.41,56.62,55.4,55.48,296800,27.3438655396675,27.4456597563548,26.8542838308381,26.8930625800523,612294.116781397,0.0,1.0
2007-06-15,57.53,57.67,57.03,57.47,357000,27.8867680286664,27.9546308397912,27.6444008460776,27.8576839667557,736485.84801536,0.0,1.0
2007-06-18,59.87,59.9,58.674,58.95,749500,29.0210464431819,29.0355884741372,28.4413041424295,28.5750908272185,1546207.68371852,0.0,1.0
2007-06-19,60.78,61.45,58.29,60.61,905500,29.4621547154935,29.7869267401625,28.2551661462013,29.3797498734133,1868033.43243112,0.0,1.0
2007-06-20,62.48,63.01,60.5301,61.0,952900,30.2862031362954,30.5431123498395,29.3410195976356,29.5687962758326,1965818.9483861,0.0,1.0
2007-06-21,61.4,62.67,61.25,62.05,734300,29.7626900219036,30.3783026656792,29.689979867127,30.0777673592691,1514850.30307473,0.0,1.0
2007-06-22,62.57,62.57,61.06,61.5,740600,30.3298292291614,30.3298292291614,29.5978803377432,29.8111634584214,1527847.11215736,0.0,1.0
2007-06-25,61.96,63.4,61.85,62.27,558100,30.0341412664031,30.7321587522588,29.9808204862335,30.1844089196081,1151352.24587499,0.0,1.0
2007-06-26,62.68,63.58,61.96,62.06,617700,30.3831500093309,30.8194109379908,30.0341412664031,30.0826147029208,1274306.18576776,0.0,1.0
2007-06-27,62.49,62.79,62.0,62.43,469500,30.2910504799472,30.4364707895005,30.0535306410102,30.2619664180365,968571.724490789,0.0,1.0
2007-06-28,63.24,63.97,62.59,62.59,620200,30.6546012538304,31.00845734041,30.339523916465,30.339523916465,1279463.64968943,0.0,1.0
2007-06-29,63.06,64.23,62.9801,63.49,333800,30.5673490680984,31.1344882753562,30.5286187923207,30.7757848451248,688624.582822206,0.0,1.0
2007-07-02,63.63,63.87,63.12,63.45,397200,30.8436476562496,30.9599839038923,30.5964331300091,30.7563954705177,819417.867875915,0.0,1.0
2007-07-03,64.53,64.9,63.76,63.83,135400,31.2799085849095,31.4592603000252,30.9066631237227,30.9405945292851,279328.245997982,0.0,1.0
2007-07-05,64.75,64.9,64.1,64.53,212700,31.3865501452485,31.4592603000252,31.0714728078831,31.2799085849095,438797.030456211,0.0,1.0
2007-07-06,65.36,65.67,64.0,64.55,127200,31.6822381080069,31.8325057612119,31.0229993713653,31.289603272213,262411.764334884,0.0,1.0
2007-07-09,65.85,66.12,65.0,65.15,161300,31.9197579469439,32.0506362255418,31.5077337365429,31.5804438913196,332759.572226548,0.0,1.0
2007-07-10,63.7,65.35,63.6,65.29,191900,30.8775790618121,31.6773907643551,30.8291056252943,31.6483067024444,395886.930627864,0.0,1.0
2007-07-11,64.78,65.0,63.65,63.7,196800,31.4010921762039,31.5077337365429,30.8533423435532,30.8775790618121,405995.559914349,0.0,1.0
2007-07-12,65.98,65.98,64.84,65.3,160100,31.982773414417,31.982773414417,31.4301762381145,31.6531540460962,330283.989544143,0.0,1.0
2007-07-13,65.52,66.13,65.42,65.63,121500,31.7597956064353,32.0554835691936,31.7113221699175,31.8131163866048,250652.746593463,0.0,1.0
2007-07-16,66.44,67.86,66.4,67.3,367300,32.2057512223986,32.8940740209508,32.1863618477915,32.6226227764514,757734.599372668,0.0,1.0
2007-07-17,66.8,67.49,66.75,66.94,247900,32.3802555938626,32.7147223058351,32.3560188756037,32.4481184049874,511414.122473411,0.0,1.0
2007-07-18,65.83,66.1,64.31,66.1,318500,31.9100632596403,32.0409415382383,31.1732670245704,32.0409415382383,657060.903621548,0.0,1.0
2007-07-19,66.56,67.11,66.15,66.4,313000,32.26391934622,32.5305232470676,32.0651782564971,32.1863618477915,645714.482993859,0.0,1.0
2007-07-20,65.41,66.41,65.0,66.41,308500,31.7064748262657,32.1912091914433,31.5077337365429,32.1912091914433,636431.047934843,0.0,1.0
2007-07-23,65.2,66.24,65.15,65.41,165200,31.6046806095784,32.1088043493631,31.5804438913196,31.7064748262657,340805.215944363,0.0,1.0
2007-07-24,64.11,65.0,63.91,65.0,402600,31.0763201515349,31.5077337365429,30.9793732784994,31.5077337365429,830557.989946734,0.0,1.0
2007-07-25,64.05,64.8,62.95,64.01,474300,31.0472360896242,31.4107868635074,30.5140282879289,31.0278467150171,978474.055220408,0.0,1.0
2007-07-26,60.83,62.76,60.3,62.23,552400,29.4863914337524,30.4219287585451,29.2294822202083,30.165019545001,1139593.22813357,0.0,1.0
2007-07-27,60.55,62.08,60.01,60.92,374400,29.3506658115027,30.0923093902244,29.0889092543068,29.5300175266184,772381.796910226,0.0,1.0
2007-07-30,62.79,63.24,59.61,60.64,333700,30.4364707895005,30.6546012538304,28.8950155082358,29.3942919043687,688418.284265338,0.0,1.0
2007-07-31,60.98,63.75,60.91,63.56,269200,29.559101588529,30.9018157800709,29.5251701829666,30.8097162506872,555355.715086093,0.0,1.0
2007-08-01,60.82,61.7,59.42,60.98,305100,29.4815440901006,29.9081103314569,28.802915978852,29.559101588529,629416.897001363,0.0,1.0
2007-08-02,61.09,61.6,60.4,61.3,366100,29.6124223686986,29.8596368949391,29.277955656726,29.7142165853859,755259.016690261,0.0,1.0
2007-08-03,58.79,61.25,58.69,61.09,251400,28.4975333287901,29.689979867127,28.4490598922724,29.6124223686986,518634.571963759,0.0,1.0
2007-08-06,60.9,61.01,57.71,58.8,464300,29.5203228393148,29.5736436194844,27.9740202143983,28.5023806724419,957844.199533704,0.0,1.0
2007-08-07,61.54,62.04,60.59,60.67,519800,29.8305528330285,30.0729200156173,29.3700551861098,29.408833935324,1072339.89859491,0.0,1.0
2007-08-08,63.0,63.5,62.0,62.98,488000,30.5382650061878,30.7806321887766,30.0535306410102,30.5285703188842,1006736.95751119,0.0,1.0
2007-08-09,62.75,63.5,60.97,63.0,597200,30.4170814148934,30.7806321887766,29.5542542448773,30.5382650061878,1232014.98161001,0.0,1.0
2007-08-10,62.28,63.55,59.83,61.75,579100,30.1892562632599,30.8048689070354,29.0016570685748,29.9323470497158,1194674.94281707,0.0,1.0
2007-08-13,60.25,63.85,60.1601,63.5,219400,29.2052455019494,30.9502892165887,29.1616678825199,30.7806321887766,452619.033766303,0.0,1.0
2007-08-14,57.84,60.81,57.6801,60.0,215300,28.0370356818714,29.4766967464489,27.9595266568795,29.084061910655,444160.792934754,0.0,1.0
2007-08-15,57.24,59.92,57.09,57.73,164500,27.7461950627649,29.0452831614408,27.6734849079882,27.9837149017019,339361.126046293,0.0,1.0
2007-08-16,57.55,58.17,54.55,57.2,335700,27.8964627159699,28.19699802238,26.4422596204372,27.7268056881578,692544.25540268,0.0,1.0
2007-08-17,58.19,60.99,57.65,60.99,337300,28.2066927096836,29.5639489321808,27.9449361524877,29.5639489321808,695845.032312552,0.0,1.0
2007-08-20,59.53,60.24,58.27,58.55,123600,28.8562367590215,29.2003981582976,28.2454714588978,28.3811970811475,254985.016287671,0.0,1.0
2007-08-21,59.52,60.91,58.66,60.29,125300,28.8513894153698,29.5251701829666,28.434517861317,29.2246348765565,258492.091754411,0.0,1.0
2007-08-22,60.54,61.0,60.15,60.15,476100,29.3458184678509,29.5687962758326,29.1567720654316,29.1567720654316,982187.429244014,0.0,1.0
2007-08-23,58.85,61.37,58.5,61.37,163100,28.5266173907008,29.7481479909483,28.3569603628886,29.7481479909483,336472.946250155,0.0,1.0
2007-08-24,59.26,59.51,58.26,58.45,235700,28.7253584804236,28.846542071718,28.240624115246,28.3327236446298,486245.698535631,0.0,1.0
2007-08-27,59.19,60.0,58.5,58.96,115400,28.6914270748612,29.084061910655,28.3569603628886,28.5799381708703,238068.534624573,0.0,1.0
2007-08-28,57.22,58.75,57.11,58.7,109600,27.7365003754613,28.478143954183,27.6831795952918,28.4539072359241,226103.218326285,0.0,1.0
2007-08-29,60.05,60.05,57.27,57.43,147500,29.1082986289139,29.1082986289139,27.7607370937202,27.8382945921486,304290.371378895,0.0,1.0
2007-08-30,60.28,60.99,59.34,59.35,282600,29.2197875329047,29.5639489321808,28.7641372296378,28.7689845732896,582999.721706278,0.0,1.0
2007-08-31,60.99,61.76,60.59,61.38,156100,29.5639489321808,29.9371943933676,29.3700551861098,29.7529953346001,322032.047269462,0.0,1.0
2007-09-04,60.76,61.26,60.38,60.66,156600,29.45246002819,29.6948272107788,29.2682609694225,29.4039865916722,323063.540053796,0.0,1.0
2007-09-05,60.21,60.77,59.34,60.49,134400,29.1858561273423,29.4573073718417,28.7641372296378,29.321581749592,277265.260429312,0.0,1.0
2007-09-06,60.64,61.0,60.0,60.29,89900,29.3942919043687,29.5687962758326,29.084061910655,29.2246348765565,185462.402623476,0.0,1.0
2007-09-07,58.31,59.75,58.0,59.75,187000,28.2648608335049,28.9628783193606,28.1145931802998,28.9628783193606,385778.301341379,0.0,1.0
2007-09-10,57.07,58.89,56.13,58.78,167000,27.6637902206847,28.5460067653079,27.2081399174178,28.4926859851384,344518.58996797,0.0,1.0
2007-09-11,58.51,58.6699,57.51,57.67,186700,28.3618077065404,28.4393167315323,27.8770733413628,27.9546308397912,385159.405670778,0.0,1.0
2007-09-12,57.72,58.9,57.59,58.41,133300,27.9788675580501,28.5508541089597,27.915852090577,28.3133342700226,274995.976303775,0.0,1.0
2007-09-13,57.83,58.55,57.33,58.23,166900,28.0321883382197,28.3811970811475,27.7898211556309,28.2260820842907,344312.291411102,0.0,1.0
2007-09-14,59.98,59.99,57.32,57.32,152800,29.0743672233515,29.0792145670032,27.7849738119791,27.7849738119791,315224.194892848,0.0,1.0
2007-09-17,59.11,59.93,58.53,59.93,264900,28.652648325647,29.0501305050926,28.371502393844,29.0501305050926,546484.877140809,0.0,1.0
2007-09-18,62.01,62.03,58.7,59.32,496100,30.0583779846619,30.0680726719655,28.4539072359241,28.7544425423342,1023447.14061743,0.0,1.0
2007-09-19,62.18,62.93,61.67,62.89,308800,30.1407828267421,30.5043336006253,29.8935683005016,30.4849442260182,637049.943605444,0.0,1.0
2007-09-20,61.73,62.06,60.5,61.74,667000,29.9226523624122,30.0826147029208,29.3264290932438,29.927499706064,1376011.37430321,0.0,1.0
2007-09-21,62.05,62.42,61.73,61.73,319600,30.0777673592691,30.2571190743848,29.9226523624122,29.9226523624122,659330.187747084,0.0,1.0
2007-09-24,61.62,62.25,61.11,62.25,246400,29.8693315822427,30.1747142323046,29.6221170560021,30.1747142323046,508319.644120406,0.0,1.0
2007-09-25,61.52,61.57,60.13,60.95,218000,29.8208581457249,29.8450948639838,29.1470773781281,29.5445595575737,449730.853970165,0.0,1.0
2007-09-26,65.23,66.5,63.71,63.71,757300,31.658001389748,32.2743690390655,30.9203015259979,30.9203015259979,1560385.26854058,0.08,1.0
2007-09-27,66.09,66.24,65.2701,65.87,337600,32.075384207396,32.1481835360556,31.677463076943,31.9686118586954,695610.810325236,0.0,1.0
2007-09-28,64.97,66.5,64.53,66.18,274400,31.5318158867381,32.2743690390655,31.3182711893368,32.1190638045918,565389.829245392,0.0,1.0
2007-10-01,66.62,67.0,65.2,65.2,232000,32.3326085019931,32.5170334679306,31.6434415240161,31.6434415240161,478026.38624246,0.0,1.0
2007-10-02,66.33,67.25,65.81,67.07,158800,32.1918631332513,32.6383656823632,31.9394921272316,32.5510064879717,327200.819548718,0.0,1.0
2007-10-03,65.73,66.34,65.13,65.8,202700,31.9006658186131,32.1967164218286,31.6094685039749,31.9346388386543,417654.950393736,0.0,1.0
2007-10-04,66.43,66.5,65.7,65.86,210200,32.2403960190244,32.2743690390655,31.8861059528812,31.9637585701181,433108.389604159,0.0,1.0
2007-10-05,67.77,68.88,66.55,66.66,230800,32.890736688383,33.4294517204636,32.298635481952,32.3520216563023,475553.835968791,0.0,1.0
2007-10-08,67.48,68.5,67.11,67.76,106100,32.7499913196412,33.2450267545261,32.570419642281,32.8858833998057,218614.65336347,0.0,1.0
2007-10-09,67.99,68.23,66.95,67.48,792000,32.9975090370836,33.1139879629389,32.4927670250441,32.7499913196412,1631883.18062081,0.0,1.0
2007-10-10,67.92,68.6,67.28,67.99,153700,32.9635360170425,33.2935596402991,32.6529255480951,32.9975090370836,316692.48088563,0.0,1.0
2007-10-11,66.71,68.2,66.21,67.61,243400,32.3762880991888,33.099428097207,32.1336236703237,32.8130840711461,501515.613842305,0.0,1.0
2007-10-12,68.23,68.37,66.58,66.58,181000,33.1139879629389,33.1819340030211,32.3131953476839,32.3131953476839,372942.999611574,0.0,1.0
2007-10-15,68.03,68.25,67.25,68.0,185200,33.0169221913928,33.1236945400935,32.6383656823632,33.0023623256609,381596.925569412,0.0,1.0
2007-10-16,67.1,67.64,66.6,67.5,457700,32.5655663537037,32.827643936878,32.3229019248385,32.7596978967958,943071.883548162,0.0,1.0
2007-10-17,68.03,68.64,67.285,67.86,282900,33.0169221913928,33.3129727946083,32.6553521923838,32.9344162855787,582903.727017207,0.0,1.0
2007-10-18,67.71,68.0,67.18,67.75,107400,32.8616169569191,33.0023623256609,32.6043926623221,32.8810301112284,221293.249493277,0.0,1.0
2007-10-19,66.04,70.05,65.83,66.85,528200,32.0511177645095,33.9972864840081,31.9491987043862,32.4442341392711,1088334.21212615,0.0,1.0
2007-10-22,66.74,67.2,64.3,65.1,196900,32.3908479649207,32.6140992394767,31.2066455520588,31.594908638243,405704.290737674,0.0,1.0
2007-10-23,67.26,67.97,66.77,67.32,244300,32.6432189709405,32.987802459929,32.4054078306526,32.6723387024043,503370.026547556,0.0,1.0
2007-10-24,66.0,66.9,64.5,66.89,433500,32.0317046102003,32.4685005821576,31.3037113236049,32.4636472935803,893208.786362528,0.0,1.0
2007-10-25,65.11,66.56,64.76,66.18,332900,31.5997619268203,32.3034887705293,31.4298968266147,32.1190638045918,685926.655086703,0.0,1.0
2007-10-26,66.23,66.25,64.99,65.7,157900,32.1433302474783,32.1530368246329,31.5415224638927,31.8861059528812,325346.406843467,0.0,1.0
2007-10-29,67.79,68.45,66.41,66.46,187100,32.9004432655376,33.2207603116396,32.2306894418697,32.2549558847563,385511.796836052,0.0,1.0
2007-10-30,68.2,68.3,67.02,67.14,252600,33.099428097207,33.14796098298,32.5267400450852,32.5849795080129,520471.832607092,0.0,1.0
2007-10-31,68.98,70.17,67.5,69.01,426700,33.4779846062366,34.0555259469357,32.7596978967958,33.4925444719685,879197.668145077,0.0,1.0
2007-11-01,67.75,68.27,67.0,67.27,287400,32.8810301112284,33.1334011172481,32.5170334679306,32.6480722595178,592175.79054346,0.0,1.0
2007-11-02,68.19,70.14,67.37,70.14,304300,33.0945748086297,34.0409660812038,32.6966051452908,34.0409660812038,626997.54023095,0.0,1.0
2007-11-05,67.76,68.2,67.02,67.95,278100,32.8858833998057,33.099428097207,32.5267400450852,32.9780958827744,573013.525922534,0.0,1.0
2007-11-06,68.75,68.85,67.5,67.5,190900,33.3663589689587,33.4148918547317,32.7596978967958,32.7596978967958,393341.539369334,0.0,1.0
2007-11-07,67.83,68.74,67.53,67.53,247300,32.9198564198468,33.3615056803814,32.7742577625277,32.7742577625277,509551.402231725,0.0,1.0
2007-11-08,68.08,68.18,66.8401,67.87,434800,33.0411886342794,33.0897215200524,32.4394293835796,32.939269574156,895887.382492333,0.0,1.0
2007-11-09,33.1,34.21,32.94,33.51,348000,32.1287703817464,33.2062004459077,31.9734651472727,32.5267400450852,358519.789681845,0.0,2.0
2007-11-12,32.56,33.28,32.4,33.0,624100,31.6046152153976,32.3034887705293,31.4493099809239,32.0317046102003,642966.094081723,0.0,1.0
2007-11-13,33.85,33.93,32.8,32.8,455800,32.8567636683418,32.9344162855787,31.8375730671082,31.8375730671082,469578.506140762,0.0,1.0
2007-11-14,33.84,34.23,33.66,34.11,332100,32.8470570911872,33.2256136002169,32.6723387024043,33.1091346743616,342139.144118795,0.0,1.0
2007-11-15,32.54,34.0,32.35,33.65,531600,31.5852020610884,33.0023623256609,31.4007770951509,32.6626321252497,547669.88561744,0.0,1.0
2007-11-16,30.68,33.17,30.25,32.79,983300,29.7797787103317,32.1967164218286,29.3623958926836,31.8278664899536,1013024.45170735,0.0,1.0
2007-11-19,30.13,30.65,29.81,30.57,545900,29.2459169668284,29.7506589788679,28.935306497881,29.673006361631,562402.164331376,0.0,1.0
2007-11-20,30.77,30.99,29.86,30.58,369000,29.8671379047231,30.0806826021245,28.983839383654,29.6827129387856,380154.60457644,0.0,1.0
2007-11-21,30.03,30.58,29.77,30.46,328900,29.1488511952823,29.6827129387856,28.8964801892625,29.5662340129304,338842.410420571,0.0,1.0
2007-11-23,30.63,30.81,29.78,29.81,72500,29.7312458245587,29.9059642133416,28.9061867664171,28.935306497881,74691.6228503842,0.0,1.0
2007-11-26,29.45,31.1,29.37,30.73,300900,28.5858697203151,30.1874549508251,28.5082171030783,29.8283115961047,309995.990561113,0.0,1.0
2007-11-27,29.71,29.87,29.09,29.44,395500,28.8382407263349,28.9935459608086,28.2364329427493,28.5761631431605,407455.680514855,0.0,1.0
2007-11-28,30.89,31.0,29.67,29.98,292800,29.9836168305784,30.0903891792791,28.7994144177165,29.1003183095093,301651.133387483,0.0,1.0
2007-11-29,31.35,31.6,30.75,30.76,352800,30.4301193796903,30.6727838085555,29.8477247504139,29.8574313275685,363464.890229181,0.0,1.0
2007-11-30,31.67,32.22,31.19,32.0,498800,30.7407298486377,31.274591592141,30.2748141452166,31.0610468947397,513878.365210644,0.0,1.0
2007-12-03,30.42,31.9,30.42,31.9,333000,29.5274077043119,30.9639811231936,29.5274077043119,30.9639811231936,343066.350471421,0.0,1.0
2007-12-04,30.2,30.57,29.786,29.98,239600,29.3138630069106,29.673006361631,28.9120107127099,29.1003183095093,246842.935654512,0.0,1.0
2007-12-05,31.17,31.17,30.53,30.6,409300,30.2554009909074,30.2554009909074,29.6341800530126,29.7021260930948,421672.844588446,0.0,1.0
2007-12-06,32.48,32.48,31.04,31.17,519000,31.5269625981608,31.5269625981608,30.1292154878975,30.2554009909074,534688.996680682,0.0,1.0
2007-12-07,32.43,32.71,32.26,32.63,286800,31.4784297123878,31.7502138727167,31.3134179007595,31.6725612554799,295469.757703313,0.0,1.0
2007-12-10,32.84,33.07,32.36,32.44,313100,31.8763993757266,32.0996506502826,31.4104836723055,31.4881362895424,322564.787785591,0.0,1.0
2007-12-11,32.04,33.69,31.9,33.06,473500,31.0998732033581,32.7014584338681,30.9639811231936,32.089944073128,487813.564409062,0.0,1.0
2007-12-12,32.24,33.24,31.78,32.87,254300,31.2940047464503,32.2646624619109,30.8475021973384,31.9055191071904,261987.306080727,0.0,1.0
2007-12-13,31.99,32.08,31.28,32.03,299000,31.0513403175851,31.1386995119765,30.3621733396081,31.0901666262035,308038.554927792,0.0,1.0
2007-12-14,30.85,31.66,30.83,31.35,276300,29.94479052196,30.7310232714831,29.9253773676508,30.4301193796903,284652.350256016,0.0,1.0
2007-12-17,30.7,30.99,30.23,30.6,684300,29.7991918646409,30.0806826021245,29.3429827383744,29.7021260930948,704985.896779559,0.0,1.0
2007-12-18,30.75,30.92,29.6501,30.83,389600,29.8477247504139,30.0127365620422,28.7800983291788,29.9253773676508,401377.327758756,0.0,1.0
2007-12-19,32.75,33.45,31.2,32.83,1338600,31.7890401813352,32.4685005821576,30.2845207223712,31.866692798572,1379064.91513827,0.0,1.0
2007-12-20,34.5,34.5,32.68,33.02,697900,33.4876911833912,33.4876911833912,31.7210941412529,32.0511177645095,718997.014997011,0.0,1.0
2007-12-21,34.46,35.12,34.15,34.98,697900,33.4488648747728,34.0894989669768,33.14796098298,33.9536068868123,718997.014997011,0.0,1.0
2007-12-24,34.33,34.94,33.42,34.94,199800,33.3226793717629,33.9147805781939,32.4393808506938,33.9147805781939,205839.810282853,0.0,1.0
2007-12-26,34.49,34.7,33.24,33.5001,369200,33.4779846062366,33.6818227264834,32.2646624619109,32.5171305337022,380360.650432578,0.0,1.0
2007-12-27,32.95,34.26,32.95,34.11,360500,31.9831717244273,33.2547333316807,31.9831717244273,33.1091346743616,371397.655690532,0.0,1.0
2007-12-28,34.6,34.88,33.38,33.82,530200,33.5847569549373,33.8565411152663,32.4005545420754,32.827643936878,546227.564624466,0.0,1.0
2007-12-31,34.01,34.83,33.71,34.37,348500,33.0120689028155,33.8080082294932,32.7208715881774,33.3615056803814,359034.904322193,0.0,1.0
2008-01-02,33.19,34.41,33.05,33.9,532100,32.2161295761378,33.4003319889998,32.0802374959733,32.9052965541149,548185.000257787,0.0,1.0
2008-01-03,32.64,33.56,32.6,33.33,609200,31.6822678326345,32.5752729308583,31.6434415240161,32.3520216563023,627615.677799367,0.0,1.0
2008-01-04,31.31,32.26,31.21,32.26,492000,30.3912930710719,31.3134179007595,30.2942272995258,31.3134179007595,506872.806101918,0.0,1.0
2008-01-07,30.98,31.99,30.57,31.5,565900,30.0709760249699,31.0513403175851,29.673006361631,30.5757180370094,583006.749945275,0.0,1.0
2008-01-08,30.18,31.64,30.14,31.19,828200,29.2944498526014,30.7116101171739,29.255623543983,30.2748141452166,853235.890271563,0.0,1.0
2008-01-09,29.2,30.1,28.41,29.91,770500,28.34320529145,29.2167972353645,27.5763856962361,29.032372269427,793791.660775463,0.0,1.0
2008-01-10,29.07,29.58,28.43,28.92,946900,28.2170197884401,28.712055223325,27.5957988505453,28.071421131121,975524.105890054,0.0,1.0
2008-01-11,27.57,29.2,27.44,29.2,869600,26.7610332152492,28.34320529145,26.6348477122393,28.34320529145,895887.382492334,0.0,1.0
2008-01-14,28.58,28.79,27.92,28.0,573800,27.7413975078644,27.9452356281111,27.1007634156604,27.1784160328972,591145.561262766,0.0,1.0
2008-01-15,28.08,28.29,27.67,27.88,696300,27.2560686501341,27.4599067703808,26.8580989867952,27.061937107042,717348.648147898,0.0,1.0
2008-01-16,27.07,28.14,27.02,27.95,889600,26.2757043575189,27.3143081130617,26.2271714717458,27.1298831471242,916491.968106232,0.0,1.0
2008-01-17,25.46,27.4,25.4,27.3,739600,24.7129454356273,26.5960214036209,24.6547059726996,26.4989556320748,761957.576001989,0.0,1.0
2008-01-18,25.46,26.14,24.9,25.14,900100,24.7129454356273,25.3729926821405,24.1693771149693,24.4023349666799,927309.375553529,0.0,1.0
2008-01-22,25.47,26.23,24.38,24.39,726900,24.7226520127819,25.4603518765319,23.6646351029298,23.6743416800844,748873.664137163,0.0,1.0
2008-01-23,25.96,26.2,24.25,24.92,812700,25.1982742933576,25.4312321450681,23.5384495999199,24.1887902692785,837267.336420791,0.0,1.0
2008-01-24,26.44,26.8,25.65,26.12,1044100,25.6641899967787,26.0136267743445,24.8973704015648,25.3535795278313,1075662.3919736,0.0,1.0
2008-01-25,26.75,27.14,26.5,26.82,1027100,25.9650938885715,26.3436503976011,25.7224294597063,26.0330399286537,1058148.49420179,0.0,1.0
2008-01-28,27.29,27.32,26.52,26.89,569900,26.4892490549202,26.518368786384,25.7418426140155,26.100985968736,587127.667068056,0.0,1.0
2008-01-29,27.82,27.97,26.96,27.28,863100,27.0036976441143,27.1492963014334,26.1689320088182,26.4795424777656,889190.892167818,0.0,1.0
2008-01-30,26.84,27.97,26.75,27.42,726600,26.0524530829629,27.1492963014334,25.9650938885715,26.6154345579301,748564.595352956,0.0,1.0
2008-01-31,27.29,27.62,26.25,26.84,1184700,26.4892490549202,26.8095661010222,25.4797650308412,26.0524530829629,1220512.62883932,0.0,1.0
2008-02-01,27.82,27.98,27.0,27.03,861900,27.0036976441143,27.159002878588,26.2077583174366,26.2368780489004,887954.617030984,0.0,1.0
2008-02-04,28.11,28.5,27.56,27.8,524700,27.2851883815979,27.6637448906275,26.7513266380946,26.9842844898051,540561.303580644,0.0,1.0
2008-02-05,26.83,27.76,26.74,27.71,715400,26.0427465058083,26.9454581811867,25.9553873114169,26.8969252954137,737026.027409173,0.0,1.0
2008-02-06,26.42,27.27,26.31,26.84,254300,25.6447768424695,26.469835900611,25.5380044937688,26.0524530829629,261987.306080727,0.0,1.0
2008-02-07,27.58,27.66,26.25,26.38,734900,26.7707397924038,26.8483924096406,25.4797650308412,25.605950533851,757115.498382723,0.0,1.0
2008-02-08,27.64,27.86,26.96,27.17,902500,26.8289792553314,27.0425239527328,26.1689320088182,26.3727701290649,929781.925827199,0.0,1.0
2008-02-11,27.85,27.96,27.08,27.88,305400,27.0328173755781,27.1395897242788,26.2854109346735,27.061937107042,314632.02232424,0.0,1.0
2008-02-12,27.82,28.3,27.58,27.94,337300,27.0036976441143,27.4696133475354,26.7707397924038,27.1201765699696,347496.336378409,0.0,1.0
2008-02-13,29.1,29.1,27.97,28.04,371800,28.2461395199039,28.2461395199039,27.1492963014334,27.2172423415157,383039.246562385,0.0,1.0
2008-02-14,28.48,29.67,28.34,29.58,660400,27.6443317363183,28.7994144177165,27.5084396561538,28.712055223325,680363.41697095,0.0,1.0
2008-02-15,28.07,28.55,27.66,28.22,282200,27.2463620729795,27.7122777764006,26.8483924096406,27.3919607302986,290730.703012117,0.0,1.0
2008-02-19,28.56,28.74,28.1201,28.43,288300,27.7219843535552,27.8967027423381,27.2949920245241,27.5957988505453,297015.101624356,0.0,1.0
2008-02-20,28.76,28.76,27.89,27.89,211200,27.9161158966473,27.9161158966473,27.0716436841966,27.0716436841966,217584.424082775,0.0,1.0
2008-02-21,27.95,29.23,27.75,28.91,281400,27.1298831471242,28.3723250229138,26.9357516040321,28.0617145539664,289906.519587561,0.0,1.0
2008-02-22,27.73,28.2,27.24,28.19,434600,26.9163384497229,27.3725475759894,26.4407161691472,27.3628409988348,447737.645390028,0.0,1.0
2008-02-25,28.47,28.51,27.5,27.65,385300,27.6346251591637,27.6734514677822,26.6930871751669,26.838685832486,396947.341851767,0.0,1.0
2008-02-26,28.75,28.97,28.05,28.46,485600,27.9064093194927,28.119954016894,27.2269489186703,27.6249185820091,500279.338705471,0.0,1.0
2008-02-27,28.67,29.0,28.14,28.33,998100,27.8287567022559,28.1490737483579,27.3143081130617,27.4987330789992,1028271.84506163,0.0,1.0
2008-02-28,27.78,28.69,27.25,28.51,851200,26.9648713354959,27.8481698565651,26.4504227463018,27.6734514677822,876931.163727547,0.0,1.0
2008-02-29,26.88,27.73,26.77,27.57,586900,26.0912793915813,26.9163384497229,25.9845070428807,26.7610332152492,604641.564839871,0.0,1.0
2008-03-03,27.23,27.26,26.35,27.01,806300,26.4310095919926,26.4601293234564,25.5768308023872,26.2174648945912,830673.869024343,0.0,1.0
2008-03-04,27.19,27.39,26.56,27.25,829600,26.3921832833741,26.5863148264663,25.780668922634,26.4504227463018,854678.211264537,0.0,1.0
2008-03-05,27.56,27.89,27.14,27.48,478500,26.7513266380946,27.0716436841966,26.3436503976011,26.6736740208577,492964.710812536,0.0,1.0
2008-03-06,27.07,27.72,27.0,27.35,679200,26.2757043575189,26.9066318725683,26.2077583174366,26.5474885178478,699731.727448014,0.0,1.0
2008-03-07,27.13,27.4,26.18,26.18,591000,26.3339438204465,26.5960214036209,25.4118189907589,25.4118189907589,608865.504890719,0.0,1.0
2008-03-10,26.39,27.28,26.38,27.28,506400,25.6156571110056,26.4795424777656,25.605950533851,26.4795424777656,521708.107743927,0.0,1.0
2008-03-11,27.97,27.97,26.67,27.1,554100,27.1492963014334,27.1492963014334,25.8874412713346,26.3048240889827,570850.044433076,0.0,1.0
2008-03-12,27.35,28.68,27.22,27.91,442300,26.5474885178478,27.8384632794105,26.421303014838,27.0910568385058,455670.41085138,0.0,1.0
2008-03-13,28.3,28.32,26.65,26.98,643800,27.4696133475354,27.4890265018446,25.8680281170254,26.1883451631274,663261.610911414,0.0,1.0
2008-03-14,27.8,28.6,27.21,28.58,395900,26.9842844898051,27.7608106621736,26.4115964376834,27.7413975078644,407867.772227134,0.0,1.0
2008-03-17,28.33,28.62,26.68,26.96,729900,27.4987330789992,27.7802238164828,25.8971478484892,26.1689320088182,751964.35197925,0.0,1.0
2008-03-18,29.74,29.94,28.65,29.49,849100,28.8673604577987,29.0614920008908,27.8093435479466,28.6246960289336,874767.682238088,0.0,1.0
2008-03-19,29.78,31.27,29.58,30.57,1044300,28.9061867664171,30.3524667624535,28.712055223325,29.673006361631,1075868.43782974,0.0,1.0
2008-03-20,29.88,31.37,27.98,28.89,1542100,29.0032525379632,30.4495325339995,27.159002878588,28.0423013996572,1588716.57375969,0.0,1.0
2008-03-24,31.38,31.66,30.0,30.0,667900,30.4592391111541,30.7310232714831,29.1197314638185,29.1197314638185,688090.136576162,0.0,1.0
2008-03-25,31.42,31.548,30.68,31.45,504500,30.4980654197725,30.6223096073515,29.7797787103317,30.5271851512364,519750.672110606,0.0,1.0
2008-03-26,30.56,31.26,30.33,31.2,746700,29.6632997844764,30.3427601852988,29.4400485099205,30.2845207223712,769272.203894924,0.0,1.0
2008-03-27,29.99,30.88,29.88,30.63,481000,29.1100248866639,29.9739102534238,29.0032525379632,29.7312458245587,495540.284014273,0.0,1.0
2008-03-28,30.57,31.56,30.09,30.09,839200,29.673006361631,30.633957499937,29.2070906582099,29.2070906582099,864568.412359208,0.0,1.0
2008-03-31,30.21,30.435,29.78,30.41,415200,29.3235695840652,29.5419675700438,28.9061867664171,29.5177011271573,427751.197344546,0.0,1.0
2008-04-01,31.63,31.69,30.24,30.37,367500,30.7019035400193,30.7601430029469,29.352689315529,29.4788748185389,378609.260655396,0.0,1.0
2008-04-02,32.18,32.53,31.53,31.53,472800,31.2357652835226,31.5754954839338,30.6048377684732,30.6048377684732,487092.403912576,0.0,1.0
2008-04-03,32.11,32.2,31.54,31.86,372200,31.1678192434404,31.2551784378318,30.6145443456278,30.9251548145752,383451.338274663,0.0,1.0
2008-04-04,32.04,32.37,31.59,32.02,230100,31.0998732033581,31.4201902494601,30.6630772314008,31.0804600490489,237055.75748791,0.0,1.0
2008-04-07,31.75,32.5,31.61,32.25,299200,30.8183824658745,31.54637575247,30.6824903857101,31.3037113236049,308244.600783931,0.0,1.0
2008-04-08,31.91,32.11,31.15,31.56,346800,30.9736877003482,31.1678192434404,30.2359878365982,30.633957499937,357283.514545012,0.0,1.0
2008-04-09,31.07,32.01,30.77,32.01,352500,30.1583352193613,31.0707534718943,29.8671379047231,31.0707534718943,363155.821444973,0.0,1.0
2008-04-10,31.65,31.74,30.71,31.19,369700,30.7213166943285,30.8086758887199,29.8088984417955,30.2748141452166,380875.765072925,0.0,1.0
2008-04-11,30.52,31.38,30.27,31.17,707600,29.624473475858,30.4592391111541,29.3818090469928,30.2554009909074,728990.239019751,0.0,1.0
2008-04-14,30.55,31.1,30.11,30.48,307300,29.6535932073218,30.1874549508251,29.2265038125191,29.5856471672396,316589.45795756,0.0,1.0
2008-04-15,31.22,31.46,30.4501,30.63,623800,30.3039338766804,30.536891728391,29.5566245015473,29.7312458245587,642657.025297514,0.0,1.0
2008-04-16,32.58,32.6,31.4401,31.4401,661000,31.6240283697069,31.6434415240161,30.5175756398533,30.5175756398533,680981.554539365,0.0,1.0
2008-04-17,32.48,32.62,32.0,32.49,475300,31.5269625981608,31.6628546783253,31.0610468947397,31.5366691753154,489667.977114313,0.0,1.0
2008-04-18,33.21,33.45,32.82,32.95,311600,32.235542730447,32.4685005821576,31.8569862214174,31.9831717244273,321019.443864549,0.0,1.0
2008-04-21,33.69,33.74,32.73,33.01,289000,32.7014584338681,32.7499913196412,31.7696270270259,32.0414111873549,297736.262120843,0.0,1.0
2008-04-22,32.71,33.79,32.42,33.71,392300,31.7502138727167,32.7985242054142,31.4687231352332,32.7208715881774,404158.946816632,0.0,1.0
2008-04-23,32.98,33.07,32.4,32.9,284700,32.0122914558911,32.0996506502826,31.4493099809239,31.9346388386543,293306.276213854,0.0,1.0
2008-04-24,33.67,33.88,32.71,33.31,2043300,32.6820452795589,32.8858833998057,31.7502138727167,32.3326085019931,2105067.48924401,0.0,1.0
2008-04-25,33.95,34.2,33.4,33.8,225500,32.9538294398879,33.1964938687531,32.4199676963846,32.8082307825688,232316.702796713,0.0,1.0
2008-04-28,34.49,34.66,33.79,33.96,309400,33.4779846062366,33.6429964178649,32.7985242054142,32.9635360170425,318752.93944702,0.0,1.0
2008-04-29,33.85,34.68,33.7,34.48,407100,32.8567636683418,33.6624095721741,32.7111650110228,33.468278029082,419406.340170917,0.0,1.0
2008-04-30,33.87,34.52,33.69,33.93,595500,32.876176822651,33.5071043377005,32.7014584338681,32.9344162855787,613501.536653848,0.0,1.0
2008-05-01,34.27,34.48,33.66,33.91,636200,33.2644399088353,33.468278029082,32.6723387024043,32.9150031312695,655431.868378131,0.0,1.0
2008-05-02,34.54,34.56,34.03,34.51,713200,33.5265174920097,33.5459306463189,33.0314820571248,33.4973977605458,734759.522991642,0.0,1.0
2008-05-05,34.49,34.57,34.2,34.55,606400,33.4779846062366,33.5556372234735,33.1964938687531,33.5362240691643,624731.035813422,0.0,1.0
2008-05-06,34.05,34.38,33.57,34.33,510100,33.050895211434,33.371212257536,32.5849795080129,33.3226793717629,525519.956082497,0.0,1.0
2008-05-07,33.39,34.2,33.29,34.16,304200,32.41026111923,33.1964938687531,32.3131953476839,33.1576675601346,313395.747187405,0.0,1.0
2008-05-08,33.72,33.81,33.13,33.46,376200,32.730578165332,32.8179373597234,32.1578901132102,32.4782071593122,387572.255397442,0.0,1.0
2008-05-09,33.76,33.8,33.11,33.3,219700,32.7694044739504,32.8082307825688,32.138476958901,32.3229019248385,226341.372968682,0.0,1.0
2008-05-12,34.74,34.93,33.52,33.96,237200,33.7206490351018,33.9050740010393,32.5364466222398,32.9635360170425,244370.385380844,0.0,1.0
2008-05-13,34.57,35.0,34.4,34.86,306700,33.5556372234735,33.9730200411216,33.3906254118452,33.8371279609571,315971.320389143,0.0,1.0
2008-05-14,34.4,34.97,34.34,34.55,227400,33.3906254118452,33.9439003096577,33.3323859489175,33.5362240691643,234274.138430033,0.0,1.0
2008-05-15,34.99,34.99,34.0,34.28,171800,33.9633134639669,33.9633134639669,33.0023623256609,33.2741464859899,176993.390423394,0.0,1.0
2008-05-16,35.11,35.26,34.49,34.99,382200,34.0797923898222,34.2253910471413,33.4779846062366,33.9633134639669,393753.631081613,0.0,1.0
2008-05-19,35.25,35.73,34.8,35.34,279500,34.2156844699867,34.6816001734078,33.7788884980294,34.3030436643782,287949.08395424,0.0,1.0
2008-05-20,34.95,35.03,34.21,35.02,356500,33.9244871553485,34.0021397725854,33.2062004459077,33.9924331954308,367276.738567752,0.0,1.0
2008-05-21,34.84,35.61,34.36,35.08,351700,33.8177148066479,34.5651212475525,33.3517991032268,34.0506726583584,362331.638020416,0.0,1.0
2008-05-22,35.44,35.51,34.81,34.9,322500,34.4001094359242,34.4680554760065,33.788595075184,33.8759542695755,332248.943024124,0.0,1.0
2008-05-23,34.2,35.34,33.44,35.34,631800,33.1964938687531,34.3030436643782,32.458794005003,34.3030436643782,650898.859543073,0.0,1.0
2008-05-27,35.04,35.09,34.0,34.17,244100,34.01184634974,34.060379235513,33.0023623256609,33.1673741372892,251478.967417639,0.0,1.0
2008-05-28,35.24,35.5,34.96,35.26,324400,34.2059778928321,34.4583488988519,33.9341937325031,34.2253910471413,334206.378657444,0.0,1.0
2008-05-29,36.34,36.73,34.78,35.2,408500,35.2737013798388,35.6522578888684,33.7594753437202,34.1671515842137,420848.66116389,0.0,1.0
2008-05-30,36.51,36.55,36.07,36.45,356000,35.4387131914671,35.4775395000855,35.0116237966644,35.3804737285394,366761.623927404,0.0,1.0
2008-06-02,36.46,36.75,35.81,36.54,489300,35.390180305694,35.6716710431776,34.7592527906447,35.4678329229309,504091.187044043,0.0,1.0
2008-06-03,36.34,36.96,35.73,36.75,343300,35.2737013798388,35.8755091634244,34.6816001734078,35.6716710431776,353677.712062578,0.0,1.0
2008-06-04,36.37,36.75,35.6,36.13,319400,35.3028211113026,35.6716710431776,34.5554146703979,35.069863259592,329055.232253969,0.0,1.0
2008-06-05,36.81,37.15,36.4,36.4,328300,35.7299105061053,36.0599341293619,35.3319408427664,35.3319408427664,338224.272852154,0.0,1.0
2008-06-06,35.57,36.5,35.45,36.5,389500,34.5262949389341,35.4290066143125,34.4098160130788,35.4290066143125,401274.304830686,0.0,1.0
2008-06-09,34.73,35.93,34.31,35.66,768700,33.7109424579472,34.8757317164999,33.3032662174537,34.6136541333256,791937.248070213,0.0,1.0
2008-06-10,32.94,33.83,32.05,33.83,1099600,31.9734651472727,32.8373505140326,31.1095797805127,32.8373505140326,1132840.11705217,0.0,1.0
2008-06-11,32.22,33.02,32.13,32.76,668800,31.274591592141,32.0511177645095,31.1872323977496,31.7987467584898,689017.342928788,0.0,1.0
2008-06-12,32.41,33.14,32.32,32.53,493400,31.4590165580785,32.1675966903648,31.3716573636871,31.5754954839338,508315.127094892,0.0,1.0
2008-06-13,33.18,33.53,32.61,32.83,371500,32.2064229989832,32.5461531993944,31.6531481011707,31.866692798572,382730.177778177,0.0,1.0
2008-06-16,32.97,33.12,32.56,32.99,257700,32.0025848787365,32.1481835360556,31.6046152153976,32.0219980330457,265490.08563509,0.0,1.0
2008-06-17,32.77,33.14,32.51,33.01,248000,31.8084533356444,32.1675966903648,31.5560823296246,32.0414111873549,255496.861612349,0.0,1.0
2008-06-18,32.48,32.84,32.17,32.64,322800,31.5269625981608,31.8763993757266,31.226058706368,31.6822678326345,332558.011808332,0.0,1.0
2008-06-19,33.95,35.23,33.2,34.13,1215500,32.9538294398879,34.1962713156775,32.2258361532924,33.1285478286708,1252243.69068472,0.0,1.0
2008-06-20,34.24,34.98,32.99,34.09,918700,33.2353201773715,33.9536068868123,32.0219980330457,33.0897215200524,946471.640174456,0.0,1.0
2008-06-23,33.2,34.57,32.93,34.48,421100,32.2258361532924,33.5556372234735,31.9637585701181,33.468278029082,433829.550100647,0.0,1.0
2008-06-24,32.76,33.24,32.38,33.02,724400,31.7987467584898,32.2646624619109,31.4298968266147,32.0511177645095,746298.090935426,0.0,1.0
2008-06-25,33.35,33.65,32.9,32.91,504700,32.3714348106115,32.6626321252497,31.9346388386543,31.9443454158089,519956.717966745,0.0,1.0
2008-06-26,31.47,32.92,31.14,32.88,493100,30.5465983055456,31.9540519929635,30.2262812594436,31.915225684345,508006.058310683,0.0,1.0
2008-06-27,31.36,32.23,31.28,31.52,677400,30.4398259568449,31.2842981692956,30.3621733396081,30.5951311913186,697877.314742764,0.0,1.0
2008-06-30,31.35,31.964,31.07,31.32,513300,30.4301193796903,31.0261032169831,30.1583352193613,30.4009996482265,528816.689780721,0.0,1.0
2008-07-01,31.21,31.5,30.93,30.97,734600,30.2942272995258,30.5757180370094,30.0224431391968,30.0612694478153,756806.429598516,0.0,1.0
2008-07-02,30.37,31.87,30.18,31.25,469800,29.4788748185389,30.9348613917298,29.2944498526014,30.3330536081442,484001.716070491,0.0,1.0
2008-07-03,30.4,31.16,30.06,30.49,463300,29.5079945500027,30.2456944137528,29.1779709267461,29.5953537443942,477305.225745974,0.0,1.0
2008-07-07,30.0,31.07,29.62,30.63,454300,29.1197314638185,30.1583352193613,28.7508815319434,29.7312458245587,468033.162219718,0.0,1.0
2008-07-08,30.81,30.85,29.63,30.23,548200,29.9059642133416,29.94479052196,28.760588109098,29.3429827383744,564771.691676975,0.0,1.0
2008-07-09,29.74,30.89,29.66,30.77,364200,28.8673604577987,29.9836168305784,28.7897078405619,29.8671379047231,375209.504029103,0.0,1.0
2008-07-10,29.96,30.32,29.315,29.74,381000,29.0809051552,29.4303419327659,28.454830928728,28.8673604577987,392517.355944779,0.0,1.0
2008-07-11,29.96,30.3,29.47,29.64,510600,29.0809051552,29.4109287784567,28.6052828746243,28.7702946862526,526035.070722846,0.0,1.0
2008-07-14,29.55,30.28,29.21,29.64,431300,28.6829354918612,29.3915156241474,28.3529118686046,28.7702946862526,444337.888763735,0.0,1.0
2008-07-15,29.39,29.92,28.28,29.25,536600,28.5276302573875,29.0420788465816,27.4502001932262,28.391738177223,552821.032020914,0.0,1.0
2008-07-16,30.65,30.69,29.03,29.39,411300,29.7506589788679,29.7894852874863,28.1781934798217,28.5276302573875,423733.303149835,0.0,1.0
2008-07-17,30.77,30.97,29.99,30.72,471000,29.8671379047231,30.0612694478153,29.1100248866639,29.8186050189501,485237.991207325,0.0,1.0
2008-07-18,30.39,30.67,30.12,30.58,275600,29.4982879728481,29.7700721331771,29.2362103896737,29.6827129387856,283931.18975953,0.0,1.0
2008-07-21,30.21,30.78,29.87,30.31,408000,29.3235695840652,29.8768444818778,28.9935459608086,29.4206353556113,420333.546523542,0.0,1.0
2008-07-22,31.4,31.45,29.9,30.07,280600,30.4786522654633,30.5271851512364,29.0226656922724,29.1876775039007,289082.336163005,0.0,1.0
2008-07-23,31.05,32.0,30.8,31.43,639200,30.1389220650521,31.0610468947397,29.896257636187,30.5077719969272,658522.556220217,0.0,1.0
2008-07-24,29.9,31.28,29.66,30.77,535400,29.0226656922724,30.3621733396081,28.7897078405619,29.8671379047231,551584.75688408,0.0,1.0
2008-07-25,30.87,31.06,29.91,30.17,533900,29.9642036762692,30.1486286422067,29.032372269427,29.2847432754468,550039.412963037,0.0,1.0
2008-07-28,30.16,30.76,29.84,30.72,414000,29.2750366982922,29.8574313275685,28.9644262293448,29.8186050189501,426514.922207712,0.0,1.0
2008-07-29,30.73,31.08,30.35,30.42,326100,29.8283115961047,30.1680417965159,29.4594616642297,29.5274077043119,335957.768434626,0.0,1.0
2008-07-30,31.46,31.54,30.8,30.94,404600,30.536891728391,30.6145443456278,29.896257636187,30.0321497163515,416830.766969179,0.0,1.0
2008-07-31,30.46,31.13,30.46,31.05,280200,29.5662340129304,30.216574682289,29.5662340129304,30.1389220650521,288670.244450726,0.0,1.0
2008-08-01,30.42,31.02,30.09,30.47,354600,29.5274077043119,30.1098023335883,29.2070906582099,29.575940590085,365319.302934432,0.0,1.0
2008-08-04,29.79,30.41,29.43,30.1,334000,28.9158933435717,29.5177011271573,28.5664565660059,29.2167972353645,344096.579752116,0.0,1.0
2008-08-05,30.05,30.32,29.89,30.1,334400,29.1682643495915,29.4303419327659,29.0129591151178,29.2167972353645,344508.671464393,0.0,1.0
2008-08-06,29.73,30.09,29.39,29.86,685600,28.8576538806441,29.2070906582099,28.5276302573875,28.983839383654,706325.194844462,0.0,1.0
2008-08-07,29.61,29.87,28.96,29.48,328800,28.7411749547888,28.9935459608086,28.1102474397394,28.6149894517789,338739.387492502,0.0,1.0
2008-08-08,31.09,31.26,29.4,29.4,356900,30.1777483736705,30.3427601852988,28.5373368345421,28.5373368345421,367688.83028003,0.0,1.0
2008-08-11,31.85,32.11,30.78,31.02,356600,30.9154482374206,31.1678192434404,29.8768444818778,30.1098023335883,367379.761495822,0.0,1.0
2008-08-12,32.05,32.25,31.67,31.95,345000,31.1095797805127,31.3037113236049,30.7407298486377,31.0125140089667,355429.10183976,0.0,1.0
2008-08-13,32.24,32.56,31.56,32.06,297100,31.2940047464503,31.6046152153976,30.633957499937,31.1192863576673,306081.119294471,0.0,1.0
2008-08-14,32.85,33.07,31.08,31.71,401100,31.8861059528812,32.0996506502826,30.1680417965159,30.7795561572561,413224.964486747,0.0,1.0
2008-08-15,32.91,33.37,32.3,33.13,392400,31.9443454158089,32.3908479649207,31.3522442093779,32.1578901132102,404261.9697447,0.0,1.0
2008-08-18,31.7,33.13,31.59,33.05,327600,30.7698495801015,32.1578901132102,30.6630772314008,32.0802374959733,337503.112355668,0.0,1.0
2008-08-19,31.01,31.45,30.91,31.44,286900,30.1000957564337,30.5271851512364,30.0030299848876,30.5174785740818,295572.780631383,0.0,1.0
2008-08-20,31.31,31.58,30.62,31.12,194000,30.3912930710719,30.6533706542462,29.7215392474041,30.2068681051344,199864.480454821,0.0,1.0
2008-08-21,30.62,31.17,30.49,30.96,209000,29.7215392474041,30.2554009909074,29.5953537443942,30.0515628706607,215317.919665246,0.0,1.0
2008-08-22,31.27,31.42,30.42,30.81,339000,30.3524667624535,30.4980654197725,29.5274077043119,29.9059642133416,349247.72615559,0.0,1.0
2008-08-25,30.58,31.22,30.04,31.22,228500,29.6827129387856,30.3039338766804,29.1585577724369,30.3039338766804,235407.390638798,0.0,1.0
2008-08-26,30.27,30.81,29.94,30.37,341900,29.3818090469928,29.9059642133416,29.0614920008908,29.4788748185389,352235.391069606,0.0,1.0
2008-08-27,30.97,31.2,30.07,30.33,369500,30.0612694478153,30.2845207223712,29.1876775039007,29.4400485099205,380669.719216786,0.0,1.0
2008-08-28,32.08,32.23,31.03,31.03,323800,31.1386995119765,31.2842981692956,30.1195089107429,30.1195089107429,333588.241089027,0.0,1.0
2008-08-29,31.55,32.27,31.26,31.91,211400,30.6242509227824,31.3231244779141,30.3427601852988,30.9736877003482,217790.469938914,0.0,1.0
2008-09-02,31.19,32.4799,30.85,32.01,428700,30.2748141452166,31.5268655323893,29.94479052196,31.0707534718943,441659.292633928,0.0,1.0
2008-09-03,30.83,31.6,30.5,31.26,781200,29.9253773676508,30.6727838085555,29.6050603215488,30.3427601852988,804815.1140789,0.0,1.0
2008-09-04,29.55,30.55,29.4,30.5,471200,28.6829354918612,29.6535932073218,28.5373368345421,29.6050603215488,485444.037063463,0.0,1.0
2008-09-05,28.65,29.55,28.5,29.32,1012100,27.8093435479466,28.6829354918612,27.6637448906275,28.4596842173053,1042695.05499137,0.0,1.0
2008-09-08,29.0,29.91,28.61,29.61,542900,28.1490737483579,29.032372269427,27.7705172393282,28.7411749547888,559311.476489291,0.0,1.0
2008-09-09,28.11,29.33,27.83,29.1,454600,27.2851883815979,28.4693907944599,27.0134042212689,28.2461395199039,468342.231003927,0.0,1.0
2008-09-10,28.49,28.97,28.11,28.34,513000,27.6540383134729,28.119954016894,27.2851883815979,27.5084396561538,528507.620996514,0.0,1.0
2008-09-11,29.51,29.51,27.8301,28.18,290900,28.6441091832428,28.6441091832428,27.0135012870405,27.3531344216801,299693.697754163,0.0,1.0
2008-09-12,29.21,29.63,28.88,29.31,330400,28.3529118686046,28.760588109098,28.0325948225026,28.4499776401506,340387.754341613,0.0,1.0
2008-09-15,27.9,29.03,27.81,28.61,461500,27.0813502613512,28.1781934798217,26.9939910669597,27.7705172393282,475450.813040722,0.0,1.0
2008-09-16,27.4,27.68,26.9,27.44,942200,26.5960214036209,26.8678055639498,26.1106925458906,26.6348477122393,970682.028270787,0.0,1.0
2008-09-17,25.92,27.14,25.67,27.03,1091900,25.1594479847392,26.3436503976011,24.916783555874,26.2368780489004,1124907.35159082,0.0,1.0
2008-09-18,27.39,28.0,25.63,28.0,441300,26.5863148264663,27.1784160328972,24.8779572472556,27.1784160328972,454640.181570684,0.0,1.0
2008-09-19,28.1,30.0,26.82,29.62,1074400,27.2754818044433,29.1197314638185,26.0330399286537,28.7508815319434,1106878.33917866,0.0,1.0
2008-09-22,27.14,28.6,27.11,28.29,706200,26.3436503976011,27.7608106621736,26.3145306661373,27.4599067703808,727547.918026779,0.0,1.0
2008-09-23,26.13,27.61,25.92,27.09,416500,25.3632861049859,26.7998595238676,25.1594479847392,26.2951175118281,429090.495409449,0.0,1.0
2008-09-24,25.57,26.59,25.51,25.76,507400,24.8197177843279,25.8097886540978,24.7614783214003,25.0041427502655,522738.337024622,0.0,1.0
2008-09-25,26.86,27.18,25.7,25.7,657100,26.0718662372721,26.3824767062195,24.9459032873378,24.9459032873378,676963.660344657,0.0,1.0
2008-09-26,25.98,26.42,24.95,26.22,715600,25.2565137562852,25.6842607175156,24.2551970061323,25.4898302805927,736098.741869054,0.04,1.0
2008-09-29,24.32,26.74,23.96,26.74,632400,23.6427411298251,25.9953494165922,23.2927663433639,25.9953494165922,650515.433703172,0.0,1.0
2008-09-30,25.24,25.25,24.0,24.63,746100,24.5371211396705,24.5468426615166,23.3316524307485,23.9441083070556,767472.430559671,0.0,1.0
2008-10-01,21.97,24.17,21.58,23.69,1458400,21.358183495981,23.4969183021329,20.9790441439813,23.030285253518,1500176.64217695,0.0,1.0
2008-10-02,20.54,22.11,20.32,21.85,1225700,19.9680058719822,21.494284801827,19.754132391367,21.2415252338273,1260810.8271505,0.0,1.0
2008-10-03,20.72,21.63,20.45,20.5,1379300,20.1429932652128,21.0276517532121,19.8805121753669,19.9291197845976,1418810.78068752,0.0,1.0
2008-10-06,20.16,20.58,18.49,20.09,1147900,19.5985880418287,20.0068919593668,17.9750938935225,19.5305373889057,1180782.20485116,0.0,1.0
2008-10-07,19.0,20.46,18.81,20.32,1405200,18.4708915076759,19.8902336972131,18.2861825925991,19.754132391367,1445452.69993627,0.0,1.0
2008-10-08,19.13,19.79,18.19,19.0,1317900,18.5972712916758,19.2388917335213,17.6834482381381,18.4708915076759,1355651.94509394,0.0,1.0
2008-10-09,17.49,19.78,17.31,19.58,707300,17.0029417089079,19.2291702116752,16.8279543156773,19.0347397747523,727560.983963084,0.0,1.0
2008-10-10,19.62,20.24,15.94,17.01,1223600,19.0736258621369,19.6763602165979,15.4961058227554,16.536308660293,1258650.67153574,0.0,1.0
2008-10-13,20.43,20.63,19.48,20.3,703400,19.8610691316746,20.0554995685975,18.9375245562908,19.7346893476747,723549.266392808,0.0,1.0
2008-10-14,18.49,21.75,17.86,21.29,923700,17.9750938935225,21.1443100153658,17.3626380172153,20.6971200104431,950159.876836841,0.0,1.0
2008-10-15,16.68,18.78,16.62,18.51,856800,16.2154984393702,18.2570180270607,16.1571693082933,17.9945369372148,881343.490823651,0.0,1.0
2008-10-16,18.03,18.16,15.88,16.81,1121900,17.5279038885998,17.6542836725997,15.4377766916786,16.3418782233701,1154037.42104932,0.0,1.0
2008-10-17,17.52,18.51,16.65,17.35,586500,17.0321062744464,17.9945369372148,16.1863338738317,16.8668404030619,603300.603837618,0.0,1.0
2008-10-20,17.43,17.71,16.81,17.63,837100,16.9446125778311,17.2168151895231,16.3418782233701,17.139043014754,861079.173866104,0.0,1.0
2008-10-21,17.5,17.78,17.19,17.2,885800,17.0126632307541,17.2848658424462,16.7112960535236,16.7210175753697,911174.211218009,0.0,1.0
2008-10-22,15.99,17.44,15.43,17.05,791700,15.5447134319862,16.9543340996772,15.000308208602,16.5751947476776,814378.666765971,0.0,1.0
2008-10-23,15.25,16.25,14.78,15.84,1340200,14.8253208153714,15.7974729999859,14.3684092886026,15.398890604294,1378590.74043168,0.0,1.0
2008-10-24,14.75,15.35,14.02,14.2,799500,14.3392447230642,14.9225360338329,13.6295736282956,13.8045610215262,822402.101906522,0.0,1.0
2008-10-27,14.29,15.21,14.22,14.47,653500,13.8920547181415,14.7864347279868,13.8240040652185,14.0670421113721,672219.854403893,0.0,1.0
2008-10-28,16.02,16.04,13.69,14.65,730300,15.5738779975246,15.5933210412169,13.3087634073728,14.2420295046027,751219.831172401,0.0,1.0
2008-10-29,16.4,17.57,15.63,16.11,989300,15.9432958276781,17.0807138836771,15.1947386455249,15.6613716941399,1017639.02365994,0.0,1.0
2008-10-30,17.75,17.84,16.81,16.98,657000,17.2557012769077,17.343194973523,16.3418782233701,16.5071440947545,675820.113761835,0.0,1.0
2008-10-31,17.93,18.36,17.38,17.7,891700,17.4306886701383,17.8487141095226,16.8960049686003,17.207093667677,917243.219849967,0.0,1.0
2008-11-03,18.17,18.38,17.71,17.93,476100,17.6640051944458,17.8681571532149,17.2168151895231,17.4306886701383,489738.137232891,0.0,1.0
2008-11-04,18.97,19.14,18.39,18.63,390300,18.4417269421374,18.6069928135219,17.877878675061,18.1111951993685,401480.350686825,0.0,1.0
2008-11-05,18.11,18.91,18.02,18.75,679100,17.6056760633689,18.3833978110606,17.5181823667536,18.2278534615222,698553.179993398,0.0,1.0
2008-11-06,17.34,18.25,17.1215,17.96,667200,16.8571188812158,17.741777369215,16.6447036288775,17.4598532356768,686312.2981764,0.0,1.0
2008-11-07,17.64,18.42,17.21,17.45,519400,17.1487645366001,17.9070432405994,16.7307390972159,16.9640556215234,534278.48871826,0.0,1.0
2008-11-10,17.77,18.25,17.33,18.05,757100,17.2751443206,17.741777369215,16.8473973593696,17.5473469322921,778787.531398911,0.0,1.0
2008-11-11,17.6,18.4,17.13,17.56,447500,17.1098784492155,17.8876001969072,16.6529669224467,17.070992361831,460318.87505087,0.0,1.0
2008-11-12,16.52,17.341,16.25,17.26,495700,16.0599540898319,16.8580910334004,15.7974729999859,16.7793467064466,509899.589637352,0.0,1.0
2008-11-13,18.69,18.79,15.48,16.67,959700,18.1695243304454,18.2667395489068,15.0489158178328,16.205776917524,987191.115947079,0.0,1.0
2008-11-14,16.61,18.58,16.59,18.31,634400,16.1474477864472,18.0625875901378,16.1280047427549,17.8001065002919,652572.72476485,0.0,1.0
2008-11-17,16.58,17.28,16.14,16.61,438900,16.1182832209087,16.7987897501389,15.6905362596783,16.1474477864472,451472.523485646,0.0,1.0
2008-11-18,16.44,17.22,15.91,16.68,1016500,15.9821819150627,16.740460619062,15.466941257217,16.2154984393702,1045618.18209879,0.0,1.0
2008-11-19,15.33,16.68,15.29,16.45,499500,14.9030929901406,16.2154984393702,14.864206902756,15.9919034369088,513808.442654544,0.0,1.0
2008-11-20,14.44,15.69,14.36,15.14,700300,14.0378775458337,15.2530677766018,13.9601053710645,14.7183840750638,720360.465247201,0.0,1.0
2008-11-21,15.96,16.07,14.23,14.77,798900,15.5155488664477,15.6224856067553,13.8337255870646,14.3586877667565,821784.914588022,0.0,1.0
2008-11-24,16.14,16.96,15.53,16.46,847900,15.6905362596783,16.4877010510622,15.0975234270635,16.001624958755,872188.545599179,0.0,1.0
2008-11-25,16.34,16.54,15.11,16.53,939600,15.8849666966012,16.0793971335242,14.6892195095254,16.069675611678,966515.340777201,0.0,1.0
2008-11-26,17.63,17.68,15.87,15.93,627000,17.139043014754,17.1876506239847,15.4280551698324,15.4863843009093,644960.747836635,0.0,1.0
2008-11-28,17.94,17.94,17.07,17.31,379400,17.4404101919845,17.4404101919845,16.5946377913698,16.8279543156773,390268.114400669,0.0,1.0
2008-12-01,15.4,17.74,15.34,17.74,610500,14.9711436430636,17.2459797550616,14.9128145119867,17.2459797550616,627988.096577777,0.0,1.0
2008-12-02,16.62,16.69,15.41,15.72,854400,16.1571693082933,16.2252199612163,14.9808651649097,15.2822323421402,878874.741549637,0.0,1.0
2008-12-03,17.55,17.65,15.77,16.08,641600,17.0612708399848,17.1584860584463,15.330839951371,15.6322071286015,659978.9725869,0.0,1.0
2008-12-04,16.65,17.94,16.25,17.31,588600,16.1863338738317,17.4404101919845,15.7974729999859,16.8279543156773,605460.759452385,0.0,1.0
2008-12-05,17.15,17.2,15.63,16.41,494400,16.672409966139,16.7210175753697,15.1947386455249,15.9530173495243,508562.350447262,0.0,1.0
2008-12-08,17.78,18.1,17.42,17.68,564900,17.2848658424462,17.5959545415228,16.9348910559849,17.1876506239847,581081.860371475,0.0,1.0
2008-12-09,15.78,16.61,15.06,16.61,1088100,15.3405614732171,16.1474477864472,14.6406119002947,16.1474477864472,1119269.20210693,0.0,1.0
2008-12-10,16.58,17.15,14.89,15.49,1111400,16.1182832209087,16.672409966139,14.4753460289102,15.0586373396789,1143236.6429755,0.0,1.0
2008-12-11,15.38,16.58,15.16,16.58,911800,14.9517005993713,16.1182832209087,14.7378271187561,16.1182832209087,937918.995019849,0.0,1.0
2008-12-12,15.98,16.1,15.0,15.01,623300,15.53499191014,15.6516501722938,14.5822827692178,14.5920042910639,641154.759372529,0.0,1.0
2008-12-15,15.72,16.15,15.33,16.09,736100,15.2822323421402,15.7002577815245,14.9030929901406,15.6419286504476,757185.975251275,0.0,1.0
2008-12-16,16.85,16.99,15.77,16.09,469000,16.3807643107547,16.5168656166007,15.330839951371,15.6419286504476,482434.753963926,0.0,1.0
2008-12-17,17.05,17.35,16.41,16.52,786300,16.5751947476776,16.8668404030619,15.9530173495243,16.0599540898319,808823.980899435,0.0,1.0
2008-12-18,16.13,16.49,15.53,16.49,1585400,15.6808147378322,16.0307895242934,15.0975234270635,16.0307895242934,1630814.62459362,0.0,1.0
2008-12-19,16.15,17.15,15.93,16.97,888100,15.7002577815245,16.672409966139,15.4863843009093,16.4974225729084,913540.095938941,0.0,1.0
2008-12-22,15.9,16.03,15.23,16.03,812700,15.4572197353709,15.5835995193707,14.8058777716791,15.5835995193707,835980.222913609,0.0,1.0
2008-12-23,15.39,16.24,15.18,16.01,408900,14.9614221212175,15.7877514781398,14.7572701624484,15.5641564756785,420613.157560446,0.0,1.0
2008-12-24,16.18,16.75,16.09,16.17,1008300,15.7294223470629,16.2835490922932,15.6419286504476,15.7197008252168,1037183.2887459,0.0,1.0
2008-12-26,16.78,16.91,16.21,16.28,400300,16.3127136578316,16.4390934418315,15.7585869126014,15.8266375655244,411766.805995225,0.0,1.0
2008-12-29,17.14,17.22,16.55,16.68,854900,16.6626884442929,16.740460619062,16.0891186553703,16.2154984393702,879389.064315054,0.0,1.0
2008-12-30,18.19,18.21,16.98,17.3,863100,17.6834482381381,17.7028912818304,16.5071440947545,16.8182327938312,887823.957667944,0.0,1.0
2008-12-31,19.02,19.87,18.12,18.12,6485200,18.4903345513682,19.3166639082905,17.6153975852151,17.6153975852151,6670971.9966031,0.0,1.0
2009-01-02,18.84,19.05,18.6,18.93,1132500,18.3153471581375,18.5194991169066,18.0820306338301,18.4028408547529,1164941.06367622,0.0,1.0
2009-01-05,19.44,19.68,18.56,18.75,784900,18.8986384689063,19.1319549932137,18.0431445464455,18.2278534615222,807383.877156259,0.0,1.0
2009-01-06,19.89,20.18,19.22,19.69,748600,19.3361069519828,19.618031085521,18.6847649882911,19.1416765150599,770044.044386771,0.0,1.0
2009-01-07,18.94,19.46,18.75,19.44,811000,18.412562376599,18.9180815125985,18.2278534615222,18.8986384689063,834231.525511183,0.0,1.0
2009-01-08,18.89,18.98,18.63,18.91,520800,18.3639547673683,18.4514484639836,18.1111951993685,18.3833978110606,535718.592461435,0.0,1.0
2009-01-09,18.33,18.95,17.89,18.83,536500,17.8195495439841,18.4222838984451,17.3918025827538,18.3056256362914,551868.327295624,0.0,1.0
2009-01-12,18.03,18.37,17.74,18.32,565700,17.5279038885998,17.8584356313687,17.2459797550616,17.809828022138,581904.776796148,0.0,1.0
2009-01-13,18.14,18.37,17.61,17.9,446900,17.6348406289074,17.8584356313687,17.1195999710617,17.4015241045999,459701.687732364,0.0,1.0
2009-01-14,17.04,18.14,16.92,18.1,668200,16.5654732258314,17.6348406289074,16.4488149636777,17.5959545415228,687340.943707242,0.0,1.0
2009-01-15,17.79,17.87,16.6801,17.07,545400,17.2945873642923,17.3723595390615,16.2155956545886,16.5946377913698,561023.272520098,0.0,1.0
2009-01-16,17.16,18.08,16.63,18.08,731700,16.6821314879852,17.5765114978305,16.1668908301395,17.5765114978305,752659.934915575,0.0,1.0
2009-01-20,15.99,16.91,15.93,16.9,583700,15.5447134319862,16.4390934418315,15.4863843009093,16.4293719199854,600420.396351266,0.0,1.0
2009-01-21,17.08,17.13,16.03,16.52,1018100,16.604359313216,16.6529669224467,15.5835995193707,16.0599540898319,1047264.01494813,0.0,1.0
2009-01-22,16.57,17.11,16.15,16.63,606700,16.1085616990626,16.6335238787544,15.7002577815245,16.1668908301395,624079.243560585,0.0,1.0
2009-01-23,16.33,16.69,15.8,15.9,579100,15.8752451747551,16.2252199612163,15.3600045169094,15.4572197353709,595688.626909403,0.0,1.0
2009-01-26,16.32,16.87,15.97,16.48,608500,15.865523652909,16.4002073544469,15.5252703882939,16.0210680024473,625930.805516096,0.0,1.0
2009-01-27,16.98,17.29,16.42,16.43,449100,16.5071440947545,16.808511271985,15.9627388713704,15.9724603932166,461964.707900214,0.0,1.0
2009-01-28,17.81,18.1,16.99,16.99,429600,17.3140304079846,17.5959545415228,16.5168656166007,16.5168656166007,441906.120048834,0.0,1.0
2009-01-29,17.12,17.74,16.88,17.37,427400,16.6432454006006,17.2459797550616,16.4099288762931,16.8862834467542,439643.099880985,0.0,1.0
2009-01-30,16.48,17.44,16.29,17.06,470100,16.0210680024473,16.9543340996772,15.8363590873705,16.5849162695237,483566.264047851,0.0,1.0
2009-02-02,16.36,16.52,16.02,16.18,511900,15.9044097402935,16.0599540898319,15.5738779975246,15.7294223470629,526563.647236961,0.0,1.0
2009-02-03,16.34,16.47,16.01,16.47,819900,15.8849666966012,16.0113464806011,15.5641564756785,16.0113464806011,843386.470735661,0.0,1.0
2009-02-04,16.21,16.73,16.07,16.57,361100,15.7585869126014,16.2641060486009,15.6224856067553,16.1085616990626,371443.901186298,0.0,1.0
2009-02-05,16.36,16.59,15.74,15.99,934900,15.9044097402935,16.1280047427549,15.3016753858325,15.5447134319862,961680.706782253,0.0,1.0
2009-02-06,16.81,17.16,16.29,16.3,451100,16.3418782233701,16.6821314879852,15.8363590873705,15.8460806092167,464021.998961892,0.0,1.0
2009-02-09,16.31,16.85,16.02,16.78,565300,15.8558021310628,16.3807643107547,15.5738779975246,16.3127136578316,581493.318583813,0.0,1.0
2009-02-10,15.48,16.38,15.24,16.335,760700,15.0489158178328,15.9238527839858,14.8155992935253,15.8801059356782,782490.655309933,0.0,1.0
2009-02-11,15.25,15.77,14.98,15.54,574100,14.8253208153714,15.330839951371,14.5628397255255,15.1072449489096,590545.399255205,0.0,1.0
2009-02-12,15.54,15.62,14.69,15.24,534500,15.1072449489096,15.1850171236788,14.2809155919873,14.8155992935253,549811.036233944,0.0,1.0
2009-02-13,15.44,15.9252,15.35,15.6,315000,15.0100297304482,15.4817179704231,14.9225360338329,15.1655740799865,324023.342214577,0.0,1.0
2009-02-17,14.75,15.1,14.56,14.74,367900,14.3392447230642,14.6794979876792,14.1545358079874,14.329523201218,378438.690796009,0.0,1.0
2009-02-18,14.79,15.24,14.48,14.88,1681000,14.3781308104487,14.8155992935253,14.0767636332182,14.465624507064,1729153.13734193,0.0,1.0
2009-02-19,14.62,15.19,14.56,14.99,564200,14.2128649390643,14.7669916842945,14.1545358079874,14.5725612473716,580361.808499887,0.0,1.0
2009-02-20,12.68,14.09,12.52,13.21,1774500,12.3268897009121,13.6976242812186,12.1713453513738,12.8421303587578,1825331.49447546,0.0,1.0
2009-02-23,11.8,12.89,11.76,12.88,971700,11.4713957784513,12.5310416596812,11.4325096910667,12.521320137835,999534.862317163,0.0,1.0
2009-02-24,11.67,11.96,11.07,11.96,1526900,11.3450159944514,11.6269401279897,10.7617246836827,11.6269401279897,1570638.86103949,0.0,1.0
2009-02-25,10.41,11.56,10.41,11.51,1451400,10.1201042418371,11.2380792541438,10.1201042418371,11.1894716449131,1492976.12346108,0.0,1.0
2009-02-26,10.38,10.8,10.25,10.48,673700,10.0909396762987,10.4992435938368,9.96455989229882,10.1881548947602,692998.494126862,0.0,1.0
2009-02-27,10.29,10.73,9.92,10.18,806200,10.0034459796834,10.4311929409138,9.64374967137603,9.89650923937581,829294.026963152,0.0,1.0
2009-03-02,9.2,10.14,9.18,10.07,794000,8.94380009845358,9.85762315199123,8.92435705476129,9.78957249906821,816744.551486904,0.0,1.0
2009-03-03,8.71,9.49,8.68,9.49,1429400,8.46744552799247,9.22572423199179,8.43828096245403,9.22572423199179,1470345.9217826,0.0,1.0
2009-03-04,9.01,9.1,8.66,8.88,1014000,8.75909118337682,8.84658487999213,8.41883791876174,8.63271139937693,1043046.56827169,0.0,1.0
2009-03-05,8.26,8.81,8.14,8.76,670200,8.02997704491593,8.56466074645392,7.91331878276219,8.51605313722319,689398.234768921,0.0,1.0
2009-03-06,8.05,8.38,7.73,8.35,684000,7.82582508614688,8.14663530706967,7.51473638707024,8.11747074153124,703593.543094512,0.0,1.0
2009-03-09,7.6,8.04,7.5,7.93,705200,7.38835660307035,7.81610356430074,7.2911413846089,7.70916682399314,725400.828348318,0.0,1.0
2009-03-10,7.88,7.98,7.71,7.78,773100,7.66055921476241,7.75777443322387,7.49529334337794,7.56334399630096,795245.85989235,0.0,1.0
2009-03-11,8.0,8.18,7.88,7.92,500100,7.77721747691616,7.95220487014677,7.66055921476241,7.69944530214699,514425.629973049,0.0,1.0
2009-03-12,8.09,8.2,7.68,7.98,783000,7.86471117353146,7.97164791383906,7.46612877783951,7.75777443322387,805429.450647665,0.0,1.0
2009-03-13,8.38,8.48,8.08,8.11,578300,8.14663530706967,8.24385052553112,7.85498965168532,7.88415421722375,594865.710484732,0.0,1.0
2009-03-16,8.21,8.5,8.17,8.45,596800,7.98136943568521,8.26329356922341,7.94248334830062,8.21468595999269,613895.65280527,0.0,1.0
2009-03-17,8.4,8.56,7.96,8.18,617600,8.16607835076196,8.32162270030029,7.73833138953157,7.95220487014677,635291.479846741,0.0,1.0
2009-03-18,8.01,8.3199,7.02,7.63,1773200,7.7869389987623,8.08820896077434,6.82450833599393,7.41752116860878,1823994.25528536,0.0,1.0
2009-03-19,7.93,8.22,7.3,7.31,824300,7.70916682399314,7.99109095753135,7.09671094768599,7.10643246953214,847912.511071354,0.0,1.0
2009-03-20,7.81,8.4,7.66,8.06,1100800,7.5925085618394,8.16607835076196,7.44668573414722,7.83554660799303,1132333.00034859,0.0,1.0
2009-03-23,8.74,8.74,7.98,7.98,864500,8.4966100935309,8.4966100935309,7.75777443322387,7.75777443322387,889264.06141112,0.0,1.0
2009-03-24,9.08,9.38,8.45,8.65,929800,8.82714183629984,9.11878749168419,8.21468595999269,8.40911639691559,956434.614574966,0.0,1.0
2009-03-25,9.31,9.75,8.93,9.14,576200,9.05073683876118,9.47848379999157,8.68131900860766,8.88547096737671,592705.554869967,0.0,1.0
2009-03-26,10.28,10.31,9.49,9.49,1107200,9.99372445783726,10.0228890233757,9.22572423199179,9.22572423199179,1138916.33174597,0.0,1.0
2009-03-27,10.35,10.65,9.89,9.89,916800,10.0617751107603,10.3534207661446,9.6145851058376,9.6145851058376,943062.222674046,0.0,1.0
2009-03-30,10.0,10.29,9.66,10.02,949300,9.72152184614519,10.0034459796834,9.39099010337626,9.74096488983748,976493.202426346,0.0,1.0
2009-03-31,10.33,10.51,10.08,10.17,821300,10.042332067068,10.2173194602986,9.79929402091436,9.88678771752966,844826.574478833,0.0,1.0
2009-04-01,10.25,10.5,9.94,10.34,1474900,9.96455989229882,10.2075979384525,9.66319271506832,10.0520535889141,1517149.29343581,0.0,1.0
2009-04-02,11.12,11.44,10.36,10.55,1311600,10.8103322929135,11.1214209919901,10.0714966326064,10.2562055476832,1349171.47824965,0.0,1.0
2009-04-03,11.74,11.82,11.08,11.12,1504500,11.4130666473745,11.4908388221436,10.7714462055289,10.8103322929135,1547597.20114867,0.0,1.0
2009-04-06,11.51,11.73,11.27,11.73,719100,11.1894716449131,11.4033451255283,10.9561551206056,11.4033451255283,739699.001226995,0.0,1.0
2009-04-07,10.88,11.76,10.82,11.36,845100,10.577015768606,11.4325096910667,10.5186866375291,11.0436488172209,869308.338112823,0.0,1.0
2009-04-08,11.15,11.28,10.69,10.94,639000,10.8394968584519,10.9658766424518,10.3923068535292,10.6353448996828,657304.494206715,0.0,1.0
2009-04-09,12.22,12.24,11.39,11.46,732200,11.8796996959894,11.8991427396817,11.0728133827594,11.1408640356824,753174.257680999,0.0,1.0
2009-04-13,11.87,12.12,11.54,12.11,703700,11.5394464313743,11.782484477528,11.2186362104516,11.7727629556818,723857.860052062,0.0,1.0
2009-04-14,11.58,11.86,11.36,11.86,704400,11.2575222978361,11.5297249095282,11.0436488172209,11.5297249095282,724577.911923649,0.0,1.0
2009-04-15,11.52,11.6,11.16,11.52,646000,11.1991931667593,11.2769653415284,10.849218380298,11.1991931667593,664505.012922592,0.0,1.0
2009-04-16,12.16,12.24,11.34,11.61,679400,11.8213705649126,11.8991427396817,11.0242057735286,11.2866868633746,698861.773652646,0.0,1.0
2009-04-17,11.95,12.24,11.84,12.19,649700,11.6172186061435,11.8991427396817,11.5102818658359,11.850535130451,668311.001386703,0.0,1.0
2009-04-20,11.21,11.73,10.86,11.62,1013600,10.8978259895288,11.4033451255283,10.5575727249137,11.2964083852207,1042635.11005935,0.0,1.0
2009-04-21,11.19,11.36,10.91,11.13,1085700,10.8783829458365,11.0436488172209,10.6061803341444,10.8200538147596,1116800.45283291,0.0,1.0
2009-04-22,12.01,12.31,10.81,11.03,918700,11.6755477372204,11.9671933926047,10.508965115683,10.7228385962981,945016.649182642,0.0,1.0
2009-04-23,11.64,12.09,11.33,12.06,536300,11.315851428913,11.7533199119895,11.0144842516825,11.7241553464511,551662.598189455,0.0,1.0
2009-04-24,12.46,12.6698,11.71,11.74,899600,12.1130162202969,12.316973748629,11.383902081836,11.4130666473745,925369.519543602,0.0,1.0
2009-04-27,11.79,12.31,11.61,12.14,587100,11.4616742566052,11.9671933926047,11.2866868633746,11.8019275212203,603917.791156122,0.0,1.0
2009-04-28,11.48,11.94,11.4,11.63,490100,11.1603070793747,11.6074970842974,11.0825349046055,11.3061299070669,504139.174664649,0.0,1.0
2009-04-29,12.09,12.19,11.56,11.56,741000,11.7533199119895,11.850535130451,11.2380792541438,11.2380792541438,762226.338352391,0.0,1.0
2009-04-30,12.26,12.62,12.19,12.25,701800,11.918585783374,12.2685605698352,11.850535130451,11.9088642615279,721903.433543463,0.0,1.0
2009-05-01,12.15,12.31,11.97,12.27,254500,11.8116490430664,11.9671933926047,11.6366616498358,11.9283073052202,261790.287598762,0.0,1.0
2009-05-04,12.39,12.49,12.07,12.22,578300,12.0449655673739,12.1421807858353,11.7338768682972,11.8796996959894,594865.710484731,0.0,1.0
2009-05-05,12.47,12.78,12.23,12.37,307300,12.1227377421431,12.4241049193736,11.8894212178356,12.0255225236816,316102.771627109,0.0,1.0
2009-05-06,12.81,12.85,12.1,12.52,397600,12.453269484912,12.4921555722966,11.7630414338357,12.1713453513738,408989.463061956,0.0,1.0
2009-05-07,12.59,13.12,12.46,12.94,669700,12.2393960042968,12.7546366621425,12.1130162202969,12.5796492689119,688883.912003501,0.0,1.0
2009-05-08,13.43,13.43,12.61,12.87,520200,13.056003839373,13.056003839373,12.2588390479891,12.5115986159889,535101.405142931,0.0,1.0
2009-05-11,12.92,13.28,12.88,13.15,268100,12.5602062252196,12.9101810116808,12.521320137835,12.7838012276809,275779.866818185,0.0,1.0
2009-05-12,12.8,13.0699,12.36,12.97,380500,12.4435479630658,12.7059318376933,12.0158010018355,12.6088138344503,391399.624484595,0.0,1.0
2009-05-13,11.91,12.54,11.83,12.54,431500,11.5783325187589,12.1907883950661,11.5005603439898,12.1907883950661,443860.546557431,0.0,1.0
2009-05-14,11.75,12.18,11.7,11.82,488900,11.4227881692206,11.8408136086048,11.3741805599899,11.4908388221436,502904.800027642,0.0,1.0
2009-05-15,11.59,11.99,11.46,11.74,426800,11.2672438196823,11.6561046935281,11.1408640356824,11.4130666473745,439025.912562481,0.0,1.0
2009-05-18,12.3,12.33,11.66,11.78,281100,11.9574718707586,11.986636436297,11.3352944726053,11.451952734759,289152.258719104,0.0,1.0
2009-05-19,12.42,12.57,12.09,12.3,319300,12.0741301329123,12.2199529606045,11.7533199119895,11.9574718707586,328446.517997191,0.0,1.0
2009-05-20,12.48,13.14,12.41,12.5,333700,12.1324592639892,12.7740797058348,12.0644086110662,12.1519023076815,343259.013641285,0.0,1.0
2009-05-21,12.29,12.45,12.09,12.35,436800,11.9477503489124,12.1032946984508,11.7533199119895,12.0060794799893,449312.367870883,0.0,1.0
2009-05-22,12.03,12.47,12.03,12.33,182800,11.6949907809127,12.1227377421431,11.6949907809127,11.986636436297,188036.403037539,0.0,1.0
2009-05-26,12.38,12.5,11.7,11.95,454100,12.0352440455278,12.1519023076815,11.3741805599899,11.6172186061435,467107.93555441,0.0,1.0
2009-05-27,12.01,12.39,11.97,12.34,343700,11.6755477372204,12.0449655673739,11.6366616498358,11.9963579581432,353545.468949683,0.0,1.0
2009-05-28,11.86,12.19,11.33,12.15,337300,11.5297249095282,11.850535130451,11.0144842516825,11.8116490430664,346962.137552308,0.0,1.0
2009-05-29,12.28,12.28,11.71,11.84,368300,11.9380288270663,11.9380288270663,11.383902081836,11.5102818658359,378850.149008346,0.0,1.0
2009-06-01,13.42,13.57,12.41,12.55,495600,13.0462823175269,13.192105145219,12.0644086110662,12.2005099169122,509796.725084267,0.0,1.0
2009-06-02,13.48,13.6,13.11,13.26,383600,13.1046114486037,13.2212697107575,12.7449151402963,12.8907379679885,394588.425630198,0.0,1.0
2009-06-03,13.7,13.72,13.16,13.38,417200,13.3184849292189,13.3379279729112,12.7935227495271,13.0073962301423,429150.915466419,0.0,1.0
2009-06-04,13.97,14.01,13.33,13.74,388300,13.5809660190648,13.6198521064494,12.9587886209115,13.3573710166035,399423.059625146,0.0,1.0
2009-06-05,13.93,14.2299,13.77,14.15,376200,13.5420799316803,13.8336283718462,13.3865355821419,13.7559534122955,386976.44870198,0.0,1.0
2009-06-08,13.52,13.83,13.25,13.69,296500,13.1434975359883,13.4448647132188,12.8810164461424,13.3087634073728,304993.399894039,0.0,1.0
2009-06-09,13.52,13.75,13.44,13.62,319900,13.1434975359883,13.3670925384496,13.0657253612191,13.2407127544498,329063.705315694,0.0,1.0
2009-06-10,13.02,13.7,12.78,13.52,549500,12.657421443681,13.3184849292189,12.4241049193736,13.1434975359883,565240.719196543,0.0,1.0
2009-06-11,13.56,13.59,11.83,12.25,2515600,13.1823836233729,13.2115481889113,11.5005603439898,11.9088642615279,2587660.69738092,0.0,1.0
2009-06-12,14.14,14.15,13.21,13.22,1147500,13.7462318904493,13.7559534122955,12.8421303587578,12.8518518806039,1180370.74663882,0.0,1.0
2009-06-15,13.94,14.13,13.75,13.92,654600,13.5518014535264,13.7365103686032,13.3670925384496,13.5323584098341,673351.364487818,0.0,1.0
2009-06-16,13.2,13.73,13.08,13.21,654000,12.8324088369117,13.3476494947574,12.7157505747579,12.8421303587578,672734.177169312,0.0,1.0
2009-06-17,14.71,15.18,13.7,14.0,2110200,14.3003586356796,14.7572701624484,13.3184849292189,13.6101305846033,2170647.79917842,0.0,1.0
2009-06-18,14.61,14.97,14.45,14.73,478700,14.2031434172181,14.5531182036794,14.0475990676798,14.3198016793719,492412.615613075,0.0,1.0
2009-06-19,15.21,15.53,14.76,14.76,851300,14.7864347279868,15.0975234270635,14.3489662449103,14.3489662449103,875685.940404035,0.0,1.0
2009-06-22,14.51,15.05,14.51,15.05,1031400,14.1059281987567,14.6308903784485,14.1059281987567,14.6308903784485,1060945.0005083,0.0,1.0
2009-06-23,12.53,12.94,12.26,12.9,3145400,12.1810668732199,12.5796492689119,11.918585783374,12.5407631815273,3235501.65270392,0.0,1.0
2009-06-24,12.4,12.9,12.28,12.62,8806900,12.05468708922,12.5407631815273,11.9380288270663,12.2685605698352,9059178.32555421,0.0,1.0
2009-06-25,12.54,12.58,12.19,12.27,1078300,12.1907883950661,12.2296744824507,11.850535130451,11.9283073052202,1109188.47590469,0.0,1.0
2009-06-26,12.5,12.65,12.25,12.65,2021800,12.1519023076815,12.2977251353737,11.9088642615279,12.2977251353737,2079715.53425217,0.0,1.0
2009-06-29,12.4,12.67,12.25,12.5,632200,12.05468708922,12.317168179066,11.9088642615279,12.1519023076815,650309.704597006,0.0,1.0
2009-06-30,12.2,12.55,12.05,12.51,623200,11.8602566522971,12.2005099169122,11.714433824605,12.1616238295276,641051.894819446,0.0,1.0
2009-07-01,12.0,12.32,11.692,12.3,1698400,11.6658262153742,11.9769149144509,11.366403342513,11.9574718707586,1747051.56957854,0.0,1.0
2009-07-02,11.52,12.0,11.39,11.77,681300,11.1991931667593,11.6658262153742,11.0728133827594,11.4422312129129,700816.200161242,0.0,1.0
2009-07-06,11.05,11.5,10.82,11.5,790600,10.7422816399904,11.179750123067,10.5186866375291,11.179750123067,813247.156682052,0.0,1.0
2009-07-07,10.59,11.07,10.52,11.02,1114600,10.2950916350678,10.7617246836827,10.2270409821447,10.713117074452,1146528.30867418,0.0,1.0
2009-07-08,10.47,10.67,10.2,10.59,982100,10.178433372914,10.3728638098369,9.9159522830681,10.2950916350678,1010232.7758379,0.0,1.0
2009-07-09,10.46,10.64,10.35,10.51,606800,10.1687118510679,10.3436992442985,10.0617751107603,10.2173194602986,624182.108113668,0.0,1.0
2009-07-10,10.44,10.69,10.31,10.36,784200,10.1492688073756,10.3923068535292,10.0228890233757,10.0714966326064,806663.825284672,0.0,1.0
2009-07-13,10.88,10.9,10.3,10.52,627700,10.577015768606,10.5964588122983,10.0131675015296,10.2270409821447,645680.799708222,0.0,1.0
2009-07-14,10.97,11.07,10.77,10.91,431100,10.6645094652213,10.7617246836827,10.4700790282984,10.6061803341444,443449.088345093,0.0,1.0
2009-07-15,11.35,11.42,11.0,11.11,642500,11.0339272953748,11.1019779482978,10.6936740307597,10.8006107710673,660904.753564655,0.0,1.0
2009-07-16,11.53,11.56,11.24,11.48,483200,11.2089146886054,11.2380792541438,10.9269905550672,11.1603070793747,497041.520501855,0.0,1.0
2009-07-17,11.45,11.71,11.38,11.5,530200,11.1311425138362,11.383902081836,11.0630918609132,11.179750123067,545387.860451333,0.0,1.0
2009-07-20,11.88,11.91,11.38,11.54,659500,11.5491679532205,11.5783325187589,11.0630918609132,11.2186362104516,678391.727588933,0.0,1.0
2009-07-21,11.98,12.2,11.802,11.97,714700,11.6463831716819,11.8602566522971,11.4733400828206,11.6366616498358,735172.960891301,0.0,1.0
2009-07-22,12.02,12.11,11.79,11.96,481200,11.6852692590665,11.7727629556818,11.4616742566052,11.6269401279897,494984.229440175,0.0,1.0
2009-07-23,12.45,12.57,11.76,11.88,753100,12.1032946984508,12.2199529606045,11.4325096910667,11.5491679532205,774672.949275549,0.0,1.0
2009-07-24,12.2,12.45,12.07,12.4,531700,11.8602566522971,12.1032946984508,11.7338768682972,12.05468708922,546930.828747592,0.0,1.0
2009-07-27,12.32,12.41,12.01,12.22,820400,11.9769149144509,12.0644086110662,11.6755477372204,11.8796996959894,843900.793501077,0.0,1.0
2009-07-28,12.18,12.31,11.88,12.15,421600,11.8408136086048,11.9671933926047,11.5491679532205,11.8116490430664,433676.955802116,0.0,1.0
2009-07-29,12.11,12.14,11.84,12.04,572800,11.7727629556818,11.8019275212203,11.5102818658359,11.7047123027588,589208.160065113,0.0,1.0
2009-07-30,12.67,12.96,12.12,12.31,1114500,12.317168179066,12.5990923126042,11.782484477528,11.9671933926047,1146425.4441211,0.0,1.0
2009-07-31,12.84,12.9,12.55,12.65,1764500,12.4824340504504,12.5407631815273,12.2005099169122,12.2977251353737,1815045.03916706,0.0,1.0
2009-08-03,13.05,13.05,12.74,12.75,901800,12.6865860092195,12.6865860092195,12.385218831989,12.3949403538351,927632.539711447,0.0,1.0
2009-08-04,13.11,13.16,12.81,12.91,513100,12.7449151402963,12.7935227495271,12.453269484912,12.5504847033734,527798.02187397,0.0,1.0
2009-08-05,12.82,13.08,12.67,13.08,864200,12.4629910067581,12.7157505747579,12.317168179066,12.7157505747579,888955.46775187,0.0,1.0
2009-08-06,13.37,13.42,12.57,12.84,1047400,12.9976747082961,13.0462823175269,12.2199529606045,12.4824340504504,1077403.32900174,0.0,1.0
2009-08-07,14.2,14.22,13.37,13.49,1355800,13.8045610215262,13.8240040652185,12.9976747082961,13.1143329704499,1394637.61071277,0.0,1.0
2009-08-10,14.36,14.45,14.0,14.15,705200,13.9601053710645,14.0475990676798,13.6101305846033,13.7559534122955,725400.828348318,0.0,1.0
2009-08-11,14.04,14.24,13.78,14.15,547300,13.6490166719879,13.8434471089108,13.3962571039881,13.7559534122955,562977.699028692,0.0,1.0
2009-08-12,14.21,14.46,13.96,13.96,570300,13.8142825433723,14.057320589526,13.5712444972187,13.5712444972187,586636.546238013,0.0,1.0
2009-08-13,14.4,14.44,13.92,14.34,380900,13.9989914584491,14.0378775458337,13.5323584098341,13.9406623273722,391811.082696929,0.0,1.0
2009-08-14,13.98,14.38,13.77,14.24,345900,13.590687540911,13.9795484147568,13.3865355821419,13.8434471089108,355808.489117531,0.0,1.0
2009-08-17,13.74,13.81,13.32,13.69,430300,13.3573710166035,13.4254216695265,12.9490670990654,13.3087634073728,442626.171920422,0.0,1.0
2009-08-18,14.04,14.1,13.7303,13.8,430100,13.6490166719879,13.7073458030647,13.3479411404127,13.4157001476804,442420.442814252,0.0,1.0
2009-08-19,14.29,14.33,13.76,13.81,316400,13.8920547181415,13.9309408055261,13.3768140602958,13.4254216695265,325463.445957753,0.0,1.0
2009-08-20,14.07,14.4,13.98,14.3,344300,13.6781812375263,13.9989914584491,13.590687540911,13.9017762399876,354162.656268188,0.0,1.0
2009-08-21,14.07,14.3,14.0,14.26,648200,13.6781812375263,13.9017762399876,13.6101305846033,13.862890152603,666768.033090442,0.0,1.0
2009-08-24,14.1,14.34,13.98,14.09,278600,13.7073458030647,13.9406623273722,13.590687540911,13.6976242812186,286580.644892005,0.0,1.0
2009-08-25,14.24,14.4,13.99,14.16,379700,13.8434471089108,13.9989914584491,13.6004090627571,13.7656749341416,390576.70805992,0.0,1.0
2009-08-26,14.24,14.35,13.98,14.15,311300,13.8434471089108,13.9503838492184,13.590687540911,13.7559534122955,320217.353750469,0.0,1.0
2009-08-27,14.2,14.25,14.07,14.23,445400,13.8045610215262,13.8531686307569,13.6781812375263,13.8337255870646,458158.719436104,0.0,1.0
2009-08-28,14.07,14.44,13.92,14.35,364000,13.6781812375263,14.0378775458337,13.5323584098341,13.9503838492184,374426.973225734,0.0,1.0
2009-08-31,14.13,14.33,13.75,13.98,731200,13.7365103686032,13.9309408055261,13.3670925384496,13.590687540911,752145.612150155,0.0,1.0
2009-09-01,13.68,14.5,13.54,13.99,343500,13.2990418855266,14.0962066769105,13.1629405796806,13.6004090627571,353339.739843517,0.0,1.0
2009-09-02,13.88,13.93,13.37,13.6,430000,13.4934723224495,13.5420799316803,12.9976747082961,13.2212697107575,442317.578261171,0.0,1.0
2009-09-03,13.96,14.06,13.59,13.91,216500,13.5712444972187,13.6684597156801,13.2115481889113,13.522636887988,222701.757426845,0.0,1.0
2009-09-04,14.04,14.07,13.72,13.9,279900,13.6490166719879,13.6781812375263,13.3379279729112,13.5129153661418,287917.884082095,0.0,1.0
2009-09-08,14.15,14.3,13.96,14.12,211600,13.7559534122955,13.9017762399876,13.5712444972187,13.726788846757,217661.394325728,0.0,1.0
2009-09-09,14.43,14.63,14.05,14.18,371400,14.0281560239875,14.2225864609104,13.658738193834,13.7851179778339,382038.95015395,0.0,1.0
2009-09-10,14.64,14.72,14.22,14.45,442000,14.2323079827566,14.3100801575257,13.8240040652185,14.0475990676798,454661.324631248,0.0,1.0
2009-09-11,14.64,14.93,14.58,14.77,483300,14.2323079827566,14.5142321162948,14.1739788516797,14.3586877667565,497144.385054937,0.0,1.0
2009-09-14,15.04,15.11,14.51,14.56,505600,14.6211688566024,14.6892195095254,14.1059281987567,14.1545358079874,520083.180392668,0.0,1.0
2009-09-15,15.04,15.21,14.85,14.97,249900,14.6211688566024,14.7864347279868,14.4364599415256,14.5531182036794,257058.518156898,0.0,1.0
2009-09-16,15.35,15.35,14.94,15.14,558300,14.9225360338329,14.9225360338329,14.5239536381409,14.7183840750638,574292.799867932,0.0,1.0
2009-09-17,15.55,15.56,15.26,15.37,500400,15.1169664707558,15.1266879926019,14.8350423372176,14.9419790775252,514734.2236323,0.0,1.0
2009-09-18,15.77,15.83,15.5,15.61,761500,15.330839951371,15.3891690824478,15.0683588615251,15.1752956018326,783313.571734605,0.0,1.0
2009-09-21,15.5,15.74,15.3,15.65,640500,15.0683588615251,15.3016753858325,14.8739284246021,15.2141816892172,658847.462502973,0.0,1.0
2009-09-22,15.72,15.96,15.56,15.58,393800,15.2822323421402,15.5155488664477,15.1266879926019,15.1461310362942,405080.610044766,0.0,1.0
2009-09-23,15.88,16.11,15.66,15.7,411900,15.4377766916786,15.6613716941399,15.2239032110634,15.262789298448,423699.094152966,0.0,1.0
2009-09-24,15.52,16.01,15.34,16.0,484100,15.0878019052173,15.5641564756785,14.9128145119867,15.5544349538323,497967.301479612,0.0,1.0
2009-09-25,15.6,15.69,15.39,15.48,587000,15.1655740799865,15.2530677766018,14.9614221212175,15.0489158178328,603814.926603039,0.0,1.0
2009-09-28,15.59,15.9,15.44,15.6,542800,15.1947386455249,15.4968790547689,15.0485416733101,15.2044851103393,556919.878479928,0.04,1.0
2009-09-29,15.17,15.97,14.93,15.68,1082100,14.7853871233235,15.5651043084691,14.5514719677798,15.2824568288538,1110248.71131748,0.0,1.0
2009-09-30,16.06,16.46,14.31,14.42,2277500,15.652822491798,16.0426810843708,13.947191149292,14.0544022622495,2336744.70014376,0.0,1.0
2009-10-01,15.99,16.13,15.597,16.02,1102100,15.5845972380977,15.7210477454982,15.201561170895,15.6138366325407,1130768.97213104,0.0,1.0
2009-10-02,15.12,15.87,15.05,15.78,988600,14.7366547992519,15.4676396603259,14.6684295455517,15.379921476997,1014316.4920141,0.0,1.0
2009-10-05,15.44,15.57,15.06,15.24,437100,15.0485416733101,15.1752457158963,14.678176010366,14.8536123770237,448470.300080281,0.0,1.0
2009-10-06,15.73,15.91,15.38,15.53,527400,15.3311891529254,15.5066255195832,14.9900628844242,15.136259856639,541119.277653489,0.0,1.0
2009-10-07,15.95,16.03,15.65,15.71,778000,15.5456113788405,15.623583097355,15.2532174344109,15.3116962232968,798238.145647351,0.0,1.0
2009-10-08,16.2,16.74,16.01,16.11,774500,15.7892729991985,16.3155820991717,15.6040901677264,15.7015548158696,794647.100004979,0.0,1.0
2009-10-09,16.63,16.71,16.13,16.24,326300,16.2083709862142,16.2863427047288,15.7210477454982,15.8282588584557,334788.055173177,0.0,1.0
2009-10-12,16.52,16.95,16.4,16.57,286000,16.1011598732567,16.5202578602725,15.9842022954849,16.1498921973283,293439.72963386,0.0,1.0
2009-10-13,16.4,16.53,16.22,16.53,336500,15.9842022954849,16.110906338071,15.8087659288271,16.110906338071,345253.38818809,0.0,1.0
2009-10-14,16.73,16.79,16.42,16.66,457400,16.3058356343574,16.3643144232433,16.0036952251135,16.2376103806572,469298.364806041,0.0,1.0
2009-10-15,16.87,16.96,16.41,16.6,494800,16.4422861417579,16.5300043250868,15.9939487602992,16.1791315917713,507671.252527391,0.0,1.0
2009-10-16,16.8,16.82,16.32,16.78,361500,16.3740608880577,16.3935538176863,15.9062305769703,16.354567958429,370903.714205035,0.0,1.0
2009-10-19,16.77,17.0,16.54,16.81,249100,16.3448214936147,16.5689901843441,16.1206528028853,16.383807352872,255579.848432848,0.0,1.0
2009-10-20,16.67,16.81,16.34,16.81,330000,16.2473568454715,16.383807352872,15.9257235065989,16.383807352872,338584.303423684,0.0,1.0
2009-10-21,16.5,16.98,16.46,16.59,536800,16.0816669436281,16.5494972547154,16.0426810843708,16.1693851269569,550763.800235859,0.0,1.0
2009-10-22,16.86,16.96,16.3,16.5,402700,16.4325396769436,16.5300043250868,15.8867376473417,16.0816669436281,413175.451480962,0.0,1.0
2009-10-23,16.52,16.97,16.38,16.87,618900,16.1011598732567,16.5397507899011,15.9647093658562,16.4422861417579,634999.47087551,0.0,1.0
2009-10-26,16.75,16.93,16.31,16.56,891800,16.3253285639861,16.5007649306438,15.896484112156,16.140145732514,914998.429676488,0.0,1.0
2009-10-27,16.75,17.1,16.47,16.76,943500,16.3253285639861,16.6664548324873,16.0524275491851,16.3350750288004,968043.303879532,0.0,1.0
2009-10-28,16.55,16.78,16.4,16.77,1012600,16.1303992676997,16.354567958429,15.9842022954849,16.3448214936147,1038940.80499037,0.0,1.0
2009-10-29,16.27,16.84,16.17,16.68,583200,15.8574982528987,16.4130467473149,15.7600336047555,16.2571033102858,598370.805323311,0.0,1.0
2009-10-30,15.61,16.17,15.45,16.15,584900,15.2142315751536,15.7600336047555,15.0582881381245,15.7405406751269,600115.027492463,0.0,1.0
2009-11-02,15.54,15.82,15.27,15.75,580800,15.1460063214533,15.4189073362543,14.8828517714667,15.3506820825541,595908.374025686,0.0,1.0
2009-11-03,15.73,15.82,15.39,15.39,455300,15.3311891529254,15.4189073362543,14.9998093492385,14.9998093492385,467143.737420617,0.0,1.0
2009-11-04,15.71,16.13,15.58,15.77,507700,15.3116962232968,15.7210477454982,15.1849921807106,15.3701750121827,520906.820752135,0.0,1.0
2009-11-05,16.64,16.79,15.81,15.81,739200,16.2181174510285,16.3643144232433,15.40916087144,15.40916087144,758428.839669055,0.0,1.0
2009-11-06,16.42,16.79,16.2,16.5,577000,16.0036952251135,16.3643144232433,15.7892729991985,16.0816669436281,592009.524471109,0.0,1.0
2009-11-09,17.13,17.13,16.54,16.61,500500,16.6956942269302,16.6956942269302,16.1206528028853,16.1888780565856,513519.526859256,0.0,1.0
2009-11-10,16.74,17.25,16.61,17.03,481100,16.3155820991717,16.8126518047021,16.1888780565856,16.598229578787,493614.873870106,0.0,1.0
2009-11-11,17.14,17.28,16.93,16.93,349400,16.7054406917445,16.841891199145,16.5007649306438,16.5007649306438,358488.956412835,0.0,1.0
2009-11-12,16.63,17.31,16.59,17.13,377100,16.2083709862142,16.871130593588,16.1693851269569,16.6956942269302,386909.517639611,0.0,1.0
2009-11-13,16.64,16.85,16.39,16.72,334100,16.2181174510285,16.4227932121293,15.9744558306705,16.2960891695431,342790.956890464,0.0,1.0
2009-11-16,17.03,17.08,16.63,16.63,578300,16.598229578787,16.6469619028586,16.2083709862142,16.2083709862142,593343.341423991,0.0,1.0
2009-11-17,17.03,17.19,16.89,17.0,301100,16.598229578787,16.7541730158161,16.4617790713865,16.5689901843441,308932.526548096,0.0,1.0
2009-11-18,16.93,17.24,16.59,17.09,383400,16.5007649306438,16.8029053398877,16.1693851269569,16.6567083676729,393373.399795881,0.0,1.0
2009-11-19,16.59,16.89,16.24,16.84,433100,16.1693851269569,16.4617790713865,15.8282588584557,16.4130467473149,444366.24791757,0.0,1.0
2009-11-20,16.4,16.59,16.17,16.47,317500,15.9842022954849,16.1693851269569,15.7600336047555,16.0524275491851,325759.140415211,0.0,1.0
2009-11-23,16.54,16.9,16.47,16.67,465400,16.1206528028853,16.4715255362009,16.0524275491851,16.2473568454715,477506.469131464,0.0,1.0
2009-11-24,16.53,16.61,16.31,16.48,229200,16.110906338071,16.1888780565856,15.896484112156,16.0621740139994,235162.188923359,0.0,1.0
2009-11-25,16.5,16.7,16.45,16.64,186100,16.0816669436281,16.2765962399145,16.0329346195565,16.2181174510285,190941.026870144,0.0,1.0
2009-11-27,16.02,16.25,15.911,16.0,189900,15.6138366325407,15.8380053232701,15.5076001660646,15.5943437029121,194839.87642472,0.0,1.0
2009-11-30,16.33,16.41,15.76,15.96,614300,15.9159770417846,15.9939487602992,15.3604285473684,15.5553578436548,630279.810888393,0.0,1.0
2009-12-01,16.53,16.67,16.27,16.47,349400,16.110906338071,16.2473568454715,15.8574982528987,16.0524275491851,358488.956412835,0.0,1.0
2009-12-02,16.4,16.75,16.295,16.52,331600,15.9842022954849,16.3253285639861,15.8818644149345,16.1011598732567,340225.924288768,0.0,1.0
2009-12-03,16.21,16.52,16.21,16.49,322600,15.7990194640128,16.1011598732567,15.7990194640128,16.0719204788137,330991.806922668,0.0,1.0
2009-12-04,16.6,16.86,16.3,16.57,548700,16.1791315917713,16.4325396769436,15.8867376473417,16.1498921973283,562973.355419925,0.0,1.0
2009-12-07,16.7,16.73,16.49,16.55,303100,16.2765962399145,16.3058356343574,16.0719204788137,16.1303992676997,310984.55262945,0.0,1.0
2009-12-08,16.48,16.76,16.34,16.58,259500,16.0621740139994,16.3350750288004,15.9257235065989,16.1596386621426,266250.384055898,0.0,1.0
2009-12-09,16.66,16.67,16.26,16.45,283800,16.2376103806572,16.2473568454715,15.8477517880844,16.0329346195565,291182.500944368,0.0,1.0
2009-12-10,16.92,17.53,16.59,16.67,1086100,16.4910184658295,17.085552819503,16.1693851269569,16.2473568454715,1114352.76348019,0.0,1.0
2009-12-11,17.07,17.24,16.815,16.96,272100,16.6372154380443,16.8029053398877,16.3886805852791,16.5300043250868,279178.148368438,0.0,1.0
2009-12-14,17.57,17.57,16.96,17.14,431800,17.1245386787603,17.1245386787603,16.5300043250868,16.7054406917445,443032.430964688,0.0,1.0
2009-12-15,17.59,17.84,17.44,17.5,378300,17.1440316083889,17.3876932287469,16.9978346361741,17.0563134250601,388140.733288425,0.0,1.0
2009-12-16,17.6,17.83,17.471,17.79,833900,17.1537780732033,17.3779467639326,17.0280486770985,17.3389609046753,855592.274621242,0.0,1.0
2009-12-17,17.43,18.65,17.03,18.36,1042500,16.9880881713598,18.1771568787069,16.598229578787,17.8945093990916,1069618.59490664,0.0,1.0
2009-12-18,17.94,17.94,17.12,17.81,1934400,17.4851578768901,17.4851578768901,16.6859477621159,17.358453834304,1984719.6258872,0.0,1.0
2009-12-21,18.18,18.52,17.95,17.96,628900,17.7190730324338,18.0504528361207,17.4949043417045,17.5046508065188,645259.601282289,0.0,1.0
2009-12-22,18.57,18.59,18.22,18.26,623300,18.0991851601923,18.1186780898209,17.7580588916911,17.7970447509484,639513.928254493,0.0,1.0
2009-12-23,19.16,19.19,18.51,18.68,478200,18.6742265842372,18.7034659786801,18.0407063713064,18.2063962731498,490639.436052139,0.0,1.0
2009-12-24,19.36,19.44,19.07,19.17,268700,18.8691558805236,18.9471275990382,18.5865084009083,18.6839730490515,275689.704030133,0.0,1.0
2009-12-28,19.43,19.48,19.25,19.37,631300,18.9373811342238,18.9861134582954,18.7619447675661,18.8789023453379,647722.032579916,0.0,1.0
2009-12-29,19.39,19.8,19.34,19.53,1041700,18.8983952749665,19.2980003323537,18.8496629508949,19.034845782367,1068797.7844741,0.0,1.0
2009-12-30,19.0,19.46,18.86,19.27,317000,18.5182831472081,18.9666205286668,18.3818326398076,18.7814376971947,325246.133894872,0.0,1.0
2009-12-31,18.53,19.15,18.52,19.15,293400,18.060199300935,18.6644801194229,18.0504528361207,18.6644801194229,301032.226134876,0.0,1.0
2010-01-04,18.88,19.09,18.66,18.66,464300,18.4013255694362,18.6060013305369,18.1869033435212,18.1869033435212,476377.854786718,0.0,1.0
2010-01-05,18.97,19.05,18.71,18.91,683400,18.4890437527651,18.5670154712797,18.2356356675928,18.4305649638792,701177.311999231,0.0,1.0
2010-01-06,19.08,19.14,18.87,18.92,596900,18.5962548657226,18.6547336546085,18.3915791046219,18.4403114286935,612427.183980599,0.0,1.0
2010-01-07,19.37,19.39,18.76,19.09,512700,18.8789023453379,18.8983952749665,18.2843679916644,18.6060013305369,526036.885955525,0.0,1.0
2010-01-08,19.67,19.73,19.18,19.31,393100,19.1712962897675,19.2297750786534,18.6937195138658,18.820423556452,403325.726290456,0.0,1.0
2010-01-11,19.75,19.79,19.4,19.73,345400,19.2492680082821,19.2882538675393,18.9081417397809,19.2297750786534,354384.904250123,0.0,1.0
2010-01-12,19.2,19.62,18.98,19.55,529800,18.7132124434945,19.1225639656959,18.4987902175794,19.0543387119957,543581.708951114,0.0,1.0
2010-01-13,19.15,19.23,18.85,19.22,470000,18.6644801194229,18.7424518379374,18.3720861749933,18.7327053731231,482226.12911858,0.0,1.0
2010-01-14,19.28,19.36,18.86,19.13,382200,18.791184162009,18.8691558805236,18.3818326398076,18.6449871897942,392142.184147068,0.0,1.0
2010-01-15,18.98,19.33,18.81,19.28,537800,18.4987902175794,18.8399164860806,18.333100315736,18.791184162009,551789.813276539,0.0,1.0
2010-01-19,19.36,19.58,18.88,18.99,465700,18.8691558805236,19.0835781064386,18.4013255694362,18.5085366823937,477814.273043666,0.0,1.0
2010-01-20,18.8,19.16,18.3,19.16,526500,18.3233538509217,18.6742265842372,17.8360306102057,18.6742265842372,540195.865916878,0.0,1.0
2010-01-21,17.87,18.8,17.84,18.79,633800,17.4169326231899,18.3233538509217,17.3876932287469,18.3136073861073,650287.06518161,0.0,1.0
2010-01-22,17.63,18.23,17.54,17.8,387400,17.1830174676462,17.7678053565054,17.0952992843173,17.3487073694897,397477.451958593,0.0,1.0
2010-01-25,17.5,17.85,17.38,17.83,292500,17.0563134250601,17.3974396935613,16.9393558472882,17.3779467639326,300108.814398265,0.0,1.0
2010-01-26,17.48,17.53,17.1,17.39,383600,17.0368204954314,17.085552819503,16.6664548324873,16.9491023121025,393578.602404017,0.0,1.0
2010-01-27,17.26,17.47,16.97,17.39,843900,16.8223982695164,17.0270740306171,16.5397507899011,16.9491023121025,865852.405028022,0.0,1.0
2010-01-28,17.02,17.33,16.77,17.3,297200,16.5884831139727,16.8906235232166,16.3448214936147,16.8613841287737,304931.075689452,0.0,1.0
2010-01-29,16.77,17.29,16.69,17.13,402800,16.3448214936147,16.8516376639593,16.2668497751001,16.6956942269302,413278.052785031,0.0,1.0
2010-02-01,16.98,17.1,16.81,16.87,480200,16.5494972547154,16.6664548324873,16.383807352872,16.4422861417579,492691.462133495,0.0,1.0
2010-02-02,17.21,17.28,16.93,16.97,850500,16.7736659454448,16.841891199145,16.5007649306438,16.5397507899011,872624.091096495,0.0,1.0
2010-02-03,17.12,17.35,16.93,17.09,462700,16.6859477621159,16.9101164528453,16.5007649306438,16.6567083676729,474736.233921633,0.0,1.0
2010-02-04,16.31,17.01,16.26,16.94,584400,15.896484112156,16.5787366491584,15.8477517880844,16.5105113954581,599602.020972124,0.0,1.0
2010-02-05,16.3,16.55,15.93,16.3,898300,15.8867376473417,16.1303992676997,15.5261184492118,15.8867376473417,921667.514440894,0.0,1.0
2010-02-08,16.2,16.45,16.05,16.29,505000,15.7892729991985,16.0329346195565,15.6430760269837,15.8769911825273,518136.585542304,0.0,1.0
2010-02-09,16.59,16.8,16.29,16.44,586900,16.1693851269569,16.3740608880577,15.8769911825273,16.0231881547421,602167.053573821,0.0,1.0
2010-02-10,16.68,16.69,16.36,16.49,497100,16.2571033102858,16.2668497751001,15.9452164362276,16.0719204788137,510031.082520951,0.0,1.0
2010-02-11,17.12,17.2,16.42,16.59,484800,16.6859477621159,16.7639194806305,16.0036952251135,16.1693851269569,497411.122120613,0.0,1.0
2010-02-12,17.12,17.14,16.73,16.91,336200,16.6859477621159,16.7054406917445,16.3058356343574,16.4812720010152,344945.584275887,0.0,1.0
2010-02-16,17.11,17.36,16.99,17.26,302300,16.6762012973016,16.9198629176596,16.5592437195297,16.8223982695164,310163.742196908,0.0,1.0
2010-02-17,17.23,17.23,17.0,17.21,328300,16.7931588750734,16.7931588750734,16.5689901843441,16.7736659454448,336840.081254533,0.0,1.0
2010-02-18,17.69,17.76,17.18,17.19,275900,17.2414962565321,17.3097215102324,16.7444265510018,16.7541730158161,283076.997923015,0.0,1.0
2010-02-19,17.79,17.93,17.58,17.64,196000,17.3389609046753,17.4754114120758,17.1342851435746,17.1927639324605,201098.555972856,0.0,1.0
2010-02-22,17.89,17.97,17.67,17.87,143500,17.4364255528185,17.5143972713331,17.2220033269035,17.4169326231899,147232.871337269,0.0,1.0
2010-02-23,17.55,17.95,17.49,17.9,307200,17.1050457491317,17.4949043417045,17.0465669602457,17.4461720176329,315191.206096229,0.0,1.0
2010-02-24,18.05,18.11,17.48,17.57,586300,17.5923689898477,17.6508477787336,17.0368204954314,17.1245386787603,601551.445749412,0.0,1.0
2010-02-25,18.21,18.33,17.63,17.77,639700,17.7483124268768,17.8652700046486,17.1830174676462,17.3194679750467,656340.542121609,0.0,1.0
2010-02-26,18.11,18.3,18.04,18.17,362700,17.6508477787336,17.8360306102057,17.5826225250333,17.7093265676195,372134.929853849,0.0,1.0
2010-03-01,18.48,18.65,18.1,18.17,435400,18.0114669768634,18.1771568787069,17.6411013139193,17.7093265676195,446726.077911129,0.0,1.0
2010-03-02,18.77,18.91,18.54,18.55,288100,18.2941144564787,18.4305649638792,18.0699457657493,18.0796922305637,295594.357019283,0.0,1.0
2010-03-03,18.81,18.93,18.74,18.86,1183600,18.333100315736,18.4500578935078,18.2648750620357,18.3818326398076,1214389.03494628,0.0,1.0
2010-03-04,19.06,19.08,18.8,18.81,222400,18.576761936094,18.5962548657226,18.3233538509217,18.333100315736,228185.30024675,0.0,1.0
2010-03-05,19.68,19.69,19.11,19.15,434500,19.1810427545818,19.1907892193962,18.6254942601656,18.6644801194229,445802.666174519,0.0,1.0
2010-03-08,19.25,19.66,19.12,19.65,345100,18.7619447675661,19.1615498249532,18.6352407249799,19.1518033601389,354077.100337919,0.0,1.0
2010-03-09,19.31,19.44,19.165,19.19,654000,18.820423556452,18.9471275990382,18.6790998166443,18.7034659786801,671012.528603302,0.0,1.0
2010-03-10,19.76,20.04,19.27,19.27,659800,19.2590144730964,19.5319154878974,18.7814376971947,18.7814376971947,676963.404239233,0.0,1.0
2010-03-11,19.7,19.81,19.55,19.67,311300,19.2005356842105,19.307746797168,19.0543387119957,19.1712962897675,319397.859563009,0.0,1.0
2010-03-12,19.61,19.8,19.46,19.72,580700,19.1128175008816,19.2980003323537,18.9666205286668,19.2200286138391,595805.772721617,0.0,1.0
2010-03-15,19.59,19.6495,19.45,19.54,278300,19.0933245712529,19.1513160368982,18.9568740638525,19.0445922471813,285539.429220641,0.0,1.0
2010-03-16,19.55,19.8,19.53,19.58,574000,19.0543387119957,19.2980003323537,19.034845782367,19.0835781064386,588931.485349075,0.0,1.0
2010-03-17,20.47,20.9,19.87,19.87,1229900,19.9510134749131,20.3701114619289,19.3662255860539,19.3662255860539,1261893.43872967,0.0,1.0
2010-03-18,20.19,21.0,20.06,20.53,674600,19.6781124601122,20.4675761100721,19.551408417526,20.009492263799,692148.397241264,0.0,1.0
2010-03-19,19.87,20.34,19.8024,20.32,607300,19.3662255860539,19.824309432327,19.3003394839091,19.8048165026983,623097.719603648,0.0,1.0
2010-03-22,20.17,20.25,19.47,19.73,612200,19.6586195304835,19.7365912489981,18.9763669934811,19.2297750786534,628125.183502969,0.0,1.0
2010-03-23,20.29,20.36,19.97,20.23,704800,19.7755771082554,19.8438023619556,19.4636902341971,19.7170983193694,723133.991069734,0.0,1.0
2010-03-24,19.77,20.25,19.75,20.25,510900,19.2687609379107,19.7365912489981,19.2492680082821,19.7365912489981,524190.062482305,0.0,1.0
2010-03-25,19.59,20.02,19.57,19.95,399400,19.0933245712529,19.5124225582687,19.0738316416243,19.4441973045685,409789.608446727,0.0,1.0
2010-03-26,19.74,20.0,19.55,19.72,350300,19.2395215434677,19.4929296286401,19.0543387119957,19.2200286138391,359412.368149445,0.0,1.0
2010-03-29,19.92,20.08,19.82,19.89,400500,19.4149579101255,19.5709013471546,19.3174932619823,19.3857185156826,410918.222791472,0.0,1.0
2010-03-30,19.84,20.09,19.66,19.89,359000,19.336986191611,19.580647811969,19.1615498249532,19.3857185156826,368338.681603341,0.0,1.0
2010-03-31,19.55,20.03,19.44,19.75,431600,19.0543387119957,19.522169023083,18.9471275990382,19.2492680082821,442827.228356552,0.0,1.0
2010-04-01,19.88,20.0,19.59,19.66,332400,19.3759720508682,19.4929296286401,19.0933245712529,19.1615498249532,341046.734721312,0.0,1.0
2010-04-05,20.07,20.08,19.79,19.9,328900,19.5611548823403,19.5709013471546,19.2882538675393,19.3954649804969,337455.689078939,0.0,1.0
2010-04-06,20.0,20.09,19.79,19.94,196700,19.4929296286401,19.580647811969,19.2882538675393,19.4344508397542,201816.765101329,0.0,1.0
2010-04-07,20.14,20.44,19.87,19.92,365000,19.6293801360406,19.9217740804702,19.3662255860539,19.4149579101255,374494.759847408,0.0,1.0
2010-04-08,20.33,20.48,19.79,20.08,542200,19.8145629675126,19.9607599397274,19.2882538675393,19.5709013471546,556304.270655521,0.0,1.0
2010-04-09,20.04,20.36,19.96,20.36,521600,19.5319154878974,19.8438023619556,19.4539437693828,19.8438023619556,535168.402017556,0.0,1.0
2010-04-12,20.15,21.1,20.09,21.1,1152700,19.6391266008549,20.5650407582153,19.580647811969,20.5650407582153,1182685.23198934,0.0,1.0
2010-04-13,20.8,20.84,20.22,20.35,1343600,20.2726468137857,20.311632673043,19.7073518545551,19.8340558971413,1378551.12145473,0.0,1.0
2010-04-14,22.03,22.03,21.0,21.0,1586200,21.471461985947,21.471461985947,20.4675761100721,20.4675761100721,1627461.88512318,0.0,1.0
2010-04-15,22.27,22.55,21.83,21.94,587100,21.7053771414907,21.9782781562917,21.2765326896606,21.3837438026182,602372.256181956,0.0,1.0
2010-04-16,22.23,22.8,21.99,22.3,946100,21.6663912822334,22.2219397766497,21.4324761266898,21.7346165359337,970710.937785299,0.0,1.0
2010-04-19,21.96,22.46,21.55,22.12,918100,21.4032367322468,21.8905599729628,21.0036316748597,21.5591801692759,941982.572646317,0.0,1.0
2010-04-20,21.83,22.34,21.72,22.06,1027700,21.2765326896606,21.773602395191,21.1693215767031,21.50070138039,1054433.60190461,0.0,1.0
2010-04-21,22.09,22.21,21.68,21.78,849900,21.529940774833,21.6468983526048,21.1303357174458,21.227800365589,872008.483272088,0.0,1.0
2010-04-22,22.64,22.73,21.69,21.85,669200,22.0659963396206,22.1537145229494,21.1400821822602,21.2960256192893,686607.926821604,0.0,1.0
2010-04-23,23.26,23.27,22.645,22.72,480100,22.6702771581084,22.6800236229227,22.0708695720277,22.1439680581351,492588.860829427,0.0,1.0
2010-04-26,23.51,23.66,23.15,23.3,486900,22.9139387784664,23.0601357506812,22.5630660451509,22.7092630173657,499565.749506037,0.0,1.0
2010-04-27,22.85,23.57,22.79,23.36,634800,22.2706721007213,22.9724175673523,22.2121933118354,22.7677418062516,651313.078222287,0.0,1.0
2010-04-28,22.92,23.21,22.79,22.94,1494200,22.3388973544215,22.6215448340368,22.2121933118354,22.3583902840502,1533068.68538082,0.0,1.0
2010-04-29,23.81,23.82,23.0,23.14,458600,23.206332722896,23.2160791877103,22.4168690729361,22.5533195803366,470529.580454854,0.0,1.0
2010-04-30,22.93,23.87,22.93,23.76,469600,22.3486438192358,23.2648115117819,22.3486438192358,23.1576003988244,481815.723902311,0.0,1.0
2010-05-03,23.62,23.75,23.02,23.11,330300,23.0211498914239,23.1478539340101,22.4363620025647,22.5240801858936,338892.107335888,0.0,1.0
2010-05-04,22.62,23.17,22.4,23.17,403500,22.0465034099919,22.5825589747795,21.8320811840769,22.5825589747795,413996.261913506,0.0,1.0
2010-05-05,21.69,22.51,21.62,22.43,987000,21.1400821822602,21.9392922970344,21.0718569285599,21.8613205785198,1012674.87114902,0.0,1.0
2010-05-06,21.9,22.54,20.87,22.47,1553400,21.3447579433609,21.9685316914774,20.3408720674859,21.9003064377771,1593808.65738894,0.0,1.0
2010-05-07,21.16,22.24,21.1,21.88,1644900,20.6235195471012,21.6761377470478,20.5650407582153,21.3252650137322,1687688.85061097,0.0,1.0
2010-05-10,22.09,22.29,21.54,22.24,821500,21.529940774833,21.7248700711194,20.9938852100454,21.6761377470478,842869.712916837,0.0,1.0
2010-05-11,22.46,22.71,21.6901,21.77,529900,21.8905599729628,22.1342215933208,21.1401796469083,21.2180539007747,543684.310255183,0.0,1.0
2010-05-12,23.07,23.17,22.58,22.59,479300,22.4850943266363,22.5825589747795,22.0075175507346,22.017264015549,491768.050396885,0.0,1.0
2010-05-13,22.94,23.24,22.8,22.96,1017600,22.3583902840502,22.6507842284798,22.2219397766497,22.3778832136788,1044070.87019376,0.0,1.0
2010-05-14,22.36,22.8,22.12,22.69,590500,21.7930953248196,22.2219397766497,21.5591801692759,22.1147286636922,605860.70052026,0.0,1.0
2010-05-17,21.97,22.7,21.45,22.44,553900,21.4129831970611,22.1244751285065,20.9061670267165,21.8710670433342,568308.623231451,0.0,1.0
2010-05-18,22.19,22.36,21.91,22.3,915400,21.6274054229762,21.7930953248196,21.3545044081752,21.7346165359337,939212.337436486,0.0,1.0
2010-05-19,20.98,22.16,20.93,21.91,767300,20.4480831804434,21.5981660285332,20.3993508563718,21.3545044081752,787259.806112102,0.0,1.0
2010-05-20,19.51,20.54,19.46,20.42,1052200,19.0153528527384,20.0192387286134,18.9666205286668,19.9022811508415,1079570.92140121,0.0,1.0
2010-05-21,19.87,20.08,19.135,19.17,697300,19.3662255860539,19.5709013471546,18.6498604222014,18.6839730490515,715438.893264653,0.0,1.0
2010-05-24,19.85,20.075,19.58,19.77,650600,19.3467326564253,19.5660281147475,19.0835781064386,19.2687609379107,667524.084264997,0.0,1.0
2010-05-25,19.5,19.55,18.91,19.31,1066400,19.0056063879241,19.0543387119957,18.4305649638792,18.820423556452,1094140.30657884,0.0,1.0
2010-05-26,19.53,20.04,19.415,19.59,530200,19.034845782367,19.5319154878974,18.9227614370024,19.0933245712529,543992.114167387,0.0,1.0
2010-05-27,20.42,20.44,19.77,19.99,426900,19.9022811508415,19.9217740804702,19.2687609379107,19.4831831638257,438004.967065367,0.0,1.0
2010-05-28,20.22,20.67,20.02,20.42,540300,19.7073518545551,20.1459427711995,19.5124225582687,19.9022811508415,554354.845878233,0.0,1.0
2010-06-01,19.44,20.37,19.42,20.0,436700,18.9471275990382,19.8535488267699,18.9276346694095,19.4929296286401,448059.894864008,0.0,1.0
2010-06-02,20.16,20.16,19.13,19.5,528500,19.6488730656692,19.6488730656692,18.6449871897942,19.0056063879241,542247.891998234,0.0,1.0
2010-06-03,20.68,20.73,20.14,20.16,405300,20.1556892360138,20.2044215600854,19.6293801360406,19.6488730656692,415843.085386726,0.0,1.0
2010-06-04,19.16,20.25,19.11,20.09,1301400,18.6742265842372,19.7365912489981,18.6254942601656,19.580647811969,1335253.37113813,0.0,1.0
2010-06-07,19.2,19.72,19.08,19.16,1029400,18.7132124434945,19.2200286138391,18.5962548657226,18.6742265842372,1056177.82407376,0.0,1.0
2010-06-08,19.38,19.52,19.02,19.23,735900,18.8886488101522,19.0250993175527,18.5377760768367,18.7424518379374,755042.996634818,0.0,1.0
2010-06-09,19.16,20.03,19.04,19.57,788900,18.6742265842372,19.522169023083,18.5572690064653,19.0738316416243,809421.687790741,0.0,1.0
2010-06-10,19.89,19.93,19.38,19.59,848300,19.3857185156826,19.4247043749398,18.8886488101522,19.0933245712529,870366.862407002,0.0,1.0
2010-06-11,19.98,20.12,19.6,19.66,596200,19.4734366990114,19.6098872064119,19.1030710360673,19.1615498249532,611708.974852124,0.0,1.0
2010-06-14,19.74,20.4,19.7,20.32,759400,19.2395215434677,19.8827882212129,19.2005356842105,19.8048165026983,779154.303090748,0.0,1.0
2010-06-15,19.99,20.08,19.63,19.73,2522700,19.4831831638257,19.5709013471546,19.1323104305102,19.2297750786534,2588323.09771797,0.0,1.0
2010-06-16,20.52,20.58,19.74,19.85,1089600,19.9997457989847,20.0582245878706,19.2395215434677,19.3467326564253,1117943.80912257,0.0,1.0
2010-06-17,19.95,20.52,19.15,20.39,1485800,19.4441973045685,19.9997457989847,18.6644801194229,19.8730417563986,1524450.17583912,0.0,1.0
2010-06-18,21.13,21.32,19.96,20.255,1442500,20.5942801526582,20.7794629841303,19.4539437693828,19.7414644814052,1480023.81117778,0.0,1.0
2010-06-21,20.48,21.74,20.26,21.5,991100,19.9607599397274,21.1888145063318,19.7463377138124,20.9548993507881,1016881.5246158,0.0,1.0
2010-06-22,19.73,20.77,19.72,20.61,605500,19.2297750786534,20.2434074193427,19.2200286138391,20.0874639823136,621250.896130428,0.0,1.0
2010-06-23,19.73,19.92,19.45,19.64,1276300,19.2297750786534,19.4149579101255,18.9568740638525,19.1420568953246,1309500.44381712,0.0,1.0
2010-06-24,19.14,19.7,19.1,19.63,712200,18.6547336546085,19.2005356842105,18.6157477953513,19.1323104305102,730726.487570754,0.0,1.0
2010-06-25,19.64,19.91,19.05,19.29,2009500,19.1420568953246,19.4052114453112,18.5670154712797,18.8009306268233,2061773.2052421,0.0,1.0
2010-06-28,19.92,20.169,19.41,19.66,710500,19.4149579101255,19.6576448840021,18.9178882045952,19.1615498249532,728982.2654016,0.0,1.0
2010-06-29,19.08,19.56,18.87,19.5,1070000,18.5962548657226,19.06408517681,18.3915791046219,19.0056063879241,1097833.95352528,0.0,1.0
2010-06-30,18.83,19.34,18.69,19.1,802100,18.3525932453646,18.8496629508949,18.2161427379641,18.6157477953513,822965.05992769,0.0,1.0
2010-07-01,18.46,18.93,18.16,18.87,783800,17.9919740472348,18.4500578935078,17.6995801028052,18.3915791046219,804189.021283284,0.0,1.0
2010-07-02,18.21,18.63,18.11,18.62,496300,17.7483124268768,18.1576639490782,17.6508477787336,18.1479174842639,509210.272088407,0.0,1.0
2010-07-06,17.64,18.64,17.475,18.55,1145500,17.1927639324605,18.1674104138925,17.0319472630243,18.0796922305637,1175297.93809646,0.0,1.0
2010-07-07,18.28,18.29,17.47,17.77,1351700,17.816537680577,17.8262841453913,17.0270740306171,17.3194679750467,1386861.82708423,0.0,1.0
2010-07-08,18.45,18.59,18.105,18.51,830800,17.9822275824205,18.1186780898209,17.6459745463264,18.0407063713064,852411.634195141,0.0,1.0
2010-07-09,18.79,18.8,18.32,18.47,267300,18.3136073861073,18.3233538509217,17.8555235398343,18.0017205120491,274253.285773185,0.0,1.0
2010-07-12,18.48,18.82,18.2,18.78,474900,18.0114669768634,18.3428467805503,17.7385659620625,18.303860921293,487253.593017903,0.0,1.0
2010-07-13,19.25,19.32,18.65,18.77,596200,18.7619447675661,18.8301700212663,18.1771568787069,18.2941144564787,611708.974852122,0.0,1.0
2010-07-14,19.14,19.27,18.69,19.14,657500,18.6547336546085,18.7814376971947,18.2161427379641,18.6547336546085,674603.574245676,0.0,1.0
2010-07-15,19.12,19.18,18.72,19.11,637400,18.6352407249799,18.6937195138658,18.2453821324071,18.6254942601656,653980.71212805,0.0,1.0
2010-07-16,18.11,18.93,18.03,18.92,822600,17.6508477787336,18.4500578935078,17.572876060219,18.4403114286935,843998.327261584,0.0,1.0
2010-07-19,18.2,18.28,17.93,18.16,555800,17.7385659620625,17.816537680577,17.4754114120758,17.6995801028052,570258.048008738,0.0,1.0
2010-07-20,18.3,18.35,17.74,17.91,583200,17.8360306102057,17.8847629342773,17.2902285806037,17.4559184824472,598370.80532331,0.0,1.0
2010-07-21,18.75,18.85,18.24,18.4,1142900,18.2746215268501,18.3720861749933,17.7775518213197,17.9334952583489,1172630.30419069,0.0,1.0
2010-07-22,19.83,19.88,18.91,19.07,1587300,19.3272397267966,19.3759720508682,18.4305649638792,18.5865084009083,1628590.49946793,0.0,1.0
2010-07-23,20.65,20.97,19.67,19.67,1382600,20.1264498415709,20.4383367156291,19.1712962897675,19.1712962897675,1418565.63004117,0.0,1.0
2010-07-26,21.15,21.21,20.46,20.78,1151100,20.6137730822869,20.6722518711728,19.9412670100988,20.253153884157,1181043.61112425,0.0,1.0
2010-07-27,20.88,21.47,20.815,21.39,495600,20.3506185323002,20.9256599563451,20.2872665110072,20.8476882378306,508492.062959934,0.0,1.0
2010-07-28,20.51,21.07,20.38,20.77,426600,19.9899993341704,20.5358013637723,19.8632952915842,20.2434074193427,437697.163153163,0.0,1.0
2010-07-29,20.75,21.01,20.37,20.62,507900,20.2239144897141,20.4773225748864,19.8535488267699,20.0972104471279,521112.02336027,0.0,1.0
2010-07-30,20.62,20.82,20.26,20.37,320800,20.0972104471279,20.2921397434143,19.7463377138124,19.8535488267699,329144.983449449,0.0,1.0
2010-08-02,20.93,21.29,20.76,21.01,486800,20.3993508563718,20.7502235896874,20.2336609545284,20.4773225748864,499463.148201969,0.0,1.0
2010-08-03,20.64,21.06,20.48,20.85,288700,20.1167033767566,20.526054898958,19.9607599397274,20.3213791378573,296209.964843689,0.0,1.0
2010-08-04,20.82,20.91,20.61,20.7,360300,20.2921397434143,20.3798579267432,20.0874639823136,20.1751821656425,369672.498556223,0.0,1.0
2010-08-05,20.62,20.815,20.52,20.63,432900,20.0972104471279,20.2872665110072,19.9997457989847,20.1069569119422,444161.045309434,0.0,1.0
2010-08-06,20.48,20.5,19.94,20.27,632100,19.9607599397274,19.9802528693561,19.4344508397542,19.7560841786267,648542.843012459,0.0,1.0
2010-08-09,20.83,20.89,20.36,20.5,417400,20.3018862082286,20.3603649971146,19.8438023619556,19.9802528693561,428257.843178928,0.0,1.0
2010-08-10,20.76,21.0,20.42,20.59,537500,20.2336609545284,20.4675761100721,19.9022811508415,20.067971052685,551482.009364335,0.0,1.0
2010-08-11,20.2,20.33,19.57,20.25,1053100,19.6878589249265,19.8145629675126,19.0738316416243,19.7365912489981,1080494.33313782,0.0,1.0
2010-08-12,19.84,19.925,19.54,19.78,811000,19.336986191611,19.4198311425327,19.0445922471813,19.278507402725,832096.575989719,0.0,1.0
2010-08-13,19.46,19.71,19.43,19.7,354000,18.9666205286668,19.2102821490248,18.9373811342238,19.2005356842105,363208.616399952,0.0,1.0
2010-08-16,19.54,19.77,19.09,19.29,536800,19.0445922471813,19.2687609379107,18.6060013305369,18.8009306268233,550763.800235862,0.0,1.0
2010-08-17,19.99,20.16,19.75,19.82,440400,19.4831831638257,19.6488730656692,19.2492680082821,19.3174932619823,451856.143114518,0.0,1.0
2010-08-18,20.3,20.33,19.72,20.0,558200,19.7853235730697,19.8145629675126,19.2200286138391,19.4929296286401,572720.479306365,0.0,1.0
2010-08-19,19.45,20.25,19.45,20.21,665500,18.9568740638525,19.7365912489981,18.9568740638525,19.6976053897408,682811.678571096,0.0,1.0
2010-08-20,19.78,19.85,19.11,19.41,536600,19.278507402725,19.3467326564253,18.6254942601656,18.9178882045952,550558.597627726,0.0,1.0
2010-08-23,19.14,20.03,19.14,19.97,259700,18.6547336546085,19.522169023083,18.6547336546085,19.4636902341971,266455.586664034,0.0,1.0
2010-08-24,19.04,19.34,18.5901,18.89,473700,18.5572690064653,18.8496629508949,18.1187755544691,18.4110720342505,486022.37736909,0.0,1.0
2010-08-25,19.23,19.3,18.63,18.84,407900,18.7424518379374,18.8106770916377,18.1576639490782,18.3623397101789,418510.719292488,0.0,1.0
2010-08-26,19.06,19.53,18.89,19.31,411600,18.576761936094,19.034845782367,18.4110720342505,18.820423556452,422306.967542995,0.0,1.0
2010-08-27,19.91,19.92,19.04,19.29,392900,19.4052114453112,19.4149579101255,18.5572690064653,18.8009306268233,403120.52368232,0.0,1.0
2010-08-30,19.72,19.96,19.6,19.77,621400,19.2200286138391,19.4539437693828,19.1030710360673,19.2687609379107,637564.503477205,0.0,1.0
2010-08-31,19.82,19.95,19.35,19.61,494200,19.3174932619823,19.4441973045685,18.8594094157093,19.1128175008816,507055.644702985,0.0,1.0
2010-09-01,20.78,20.805,20.06,20.22,732000,20.253153884157,20.2775200461928,19.551408417526,19.7073518545551,751041.545776174,0.0,1.0
2010-09-02,20.96,21.22,20.67,20.67,641500,20.4285902508148,20.6819983359871,20.1459427711995,20.1459427711995,658187.365594829,0.0,1.0
2010-09-03,21.41,21.5,20.86,21.29,487100,20.8671811674592,20.9548993507881,20.3311256026716,20.7502235896874,499770.952114172,0.0,1.0
2010-09-07,21.07,21.32,20.94,21.32,427600,20.5358013637723,20.7794629841303,20.4090973211862,20.7794629841303,438723.176193841,0.0,1.0
2010-09-08,21.51,21.51,21.02,21.07,695500,20.9646458156024,20.9646458156024,20.4870690397007,20.5358013637723,713592.069791432,0.0,1.0
2010-09-09,21.58,21.91,21.17,21.91,483800,21.0328710693026,21.3545044081752,20.6332660119155,21.3545044081752,496385.109079936,0.0,1.0
2010-09-10,21.92,21.99,21.64,21.68,340700,21.3642508729895,21.4324761266898,21.0913498581886,21.1303357174458,349562.642958938,0.0,1.0
2010-09-13,22.32,22.46,22.08,22.2,593800,21.7541094655623,21.8905599729628,21.5201943100186,21.6371518877905,609246.543554497,0.0,1.0
2010-09-14,22.3,22.48,22.15,22.31,288300,21.7346165359337,21.9100529025914,21.5884195637189,21.744363000748,295799.559627419,0.0,1.0
2010-09-15,22.42,22.57,21.85,22.15,501300,21.8515741137055,21.9977710859203,21.2960256192893,21.5884195637189,514340.337291798,0.0,1.0
2010-09-16,22.02,22.29,21.56,21.79,727100,21.4617155211327,21.7248700711194,21.013378139674,21.2375468304034,746014.081876852,0.0,1.0
2010-09-17,22.36,22.52,21.79,22.17,760500,21.7930953248196,21.9490387618487,21.2375468304034,21.6079124933475,780282.917435491,0.0,1.0
2010-09-20,23.11,23.16,22.32,22.48,426700,22.5240801858936,22.5728125099652,21.7541094655623,21.9100529025914,437799.764457231,0.0,1.0
2010-09-21,22.79,23.13,22.775,23.04,1072000,22.2121933118354,22.5435731155222,22.1975736146139,22.4558549321934,1099885.97960663,0.0,1.0
2010-09-22,22.29,23.15,22.07,22.96,1178400,21.7248700711194,22.5630660451509,21.5104478452043,22.3778832136788,1209053.76713475,0.0,1.0
2010-09-23,21.49,22.17,21.46,22.17,952000,20.9451528859738,21.6079124933475,20.9159134915308,21.6079124933475,976764.414725294,0.0,1.0
2010-09-24,22.43,22.57,21.72,21.83,683900,21.8613205785198,21.9977710859203,21.1693215767031,21.2765326896606,701690.318519571,0.0,1.0
2010-09-27,22.48,22.61,22.17,22.49,1033500,21.9100529025914,22.0367569451776,21.6079124933475,21.9197993674058,1060384.47754054,0.0,1.0
2010-09-28,22.49,22.86,22.07,22.7,836500,21.958785226663,22.3200458106499,21.5487056448401,22.1638250175745,856736.144819015,0.04,1.0
2010-09-29,22.77,22.78,22.11,22.52,1061400,22.232171614545,22.2419354141122,21.5877608431089,21.9880766253647,1087076.80108894,0.0,1.0
2010-09-30,22.96,23.26,22.67,23.1,955800,22.4176838063221,22.7105977933385,22.1345336188729,22.5543770002631,978922.184361043,0.0,1.0
2010-10-01,23.11,23.33,22.9,23.26,539600,22.5641407998303,22.778944390309,22.3591010089188,22.7105977933385,552653.704416425,0.0,1.0
2010-10-04,22.31,23.16,22.08,23.05,530900,21.7830368344532,22.6129597976663,21.5584694444073,22.505558002427,543743.238833729,0.0,1.0
2010-10-05,22.88,23.0,22.54,22.59,939800,22.3395734097844,22.4567390045909,22.0076042244991,22.0564232223352,962535.121220451,0.0,1.0
2010-10-06,23.0,23.04,22.78,22.85,1079000,22.4567390045909,22.4957942028598,22.2419354141122,22.3102820110827,1105102.57054359,0.0,1.0
2010-10-07,22.88,23.25,22.74,23.2,749700,22.3395734097844,22.7008339937713,22.2028802158434,22.6520149959352,767836.327281307,0.0,1.0
2010-10-08,23.27,23.33,22.77,22.94,527200,22.7203615929057,22.778944390309,22.232171614545,22.3981562071876,539953.730482467,0.0,1.0
2010-10-11,23.24,23.39,23.05,23.3,602400,22.691070194204,22.8375271877123,22.505558002427,22.7496529916073,616972.927243246,0.0,1.0
2010-10-12,23.49,23.57,23.0625,23.11,594100,22.9351651833844,23.0132755799221,22.517762751886,22.5641407998303,608472.138239062,0.0,1.0
2010-10-13,23.71,23.87,23.38,23.66,609500,23.1499687738631,23.3061895669385,22.827763388145,23.101149776027,624244.686511881,0.0,1.0
2010-10-14,23.4,23.87,23.28,23.74,1138800,22.8472909872795,23.3061895669385,22.7301253924729,23.1792601725647,1166349.21903155,0.0,1.0
2010-10-15,22.97,23.7,22.97,23.69,849100,22.4274476058893,23.1402049742959,22.4274476058893,23.1304411747287,869640.957042228,0.0,1.0
2010-10-18,22.98,23.19,22.89,23.05,564700,22.4372114054565,22.642251196368,22.3493372093516,22.505558002427,578360.909718227,0.0,1.0
2010-10-19,22.55,22.828,22.33,22.62,723800,22.0173680240663,22.2888016520349,21.8025644335876,22.0857146210368,741309.768822478,0.0,1.0
2010-10-20,22.7,22.93,22.62,22.66,459100,22.1638250175745,22.3883924076204,22.0857146210368,22.1247698193057,470206.292990328,0.0,1.0
2010-10-21,23.14,23.4,22.85,22.87,485100,22.5934321985319,22.8472909872795,22.3102820110827,22.3298096102172,496835.270593788,0.0,1.0
2010-10-22,23.04,23.24,22.97,23.16,214600,22.4957942028598,22.691070194204,22.4274476058893,22.6129597976663,219791.484373174,0.0,1.0
2010-10-25,23.15,23.48,23.1,23.17,382500,22.6031959980991,22.9254013838172,22.5543770002631,22.6227235972336,391753.22820475,0.0,1.0
2010-10-26,22.69,23.05,22.63,23.0,423300,22.1540612180073,22.505558002427,22.095478420604,22.4567390045909,433540.239213256,0.0,1.0
2010-10-27,22.75,22.78,22.39,22.48,698800,22.2126440154106,22.2419354141122,21.8611472309909,21.9490214270958,715704.982665304,0.0,1.0
2010-10-28,22.61,23.07,22.47,22.91,508200,22.0759508214696,22.5250856015614,21.9392576275286,22.368864808486,520494.093003016,0.0,1.0
2010-10-29,22.47,22.62,22.395,22.47,335400,21.9392576275286,22.0857146210368,21.8660291307745,21.9392576275286,343513.811084635,0.0,1.0
2010-11-01,22.49,22.79,22.29,22.53,552000,21.958785226663,22.2516992136794,21.7635092353188,21.9978404249319,565353.678350384,0.0,1.0
2010-11-02,23.06,23.06,22.67,22.82,1229100,22.5153218019942,22.5153218019942,22.1345336188729,22.2809906123811,1258833.70663126,0.0,1.0
2010-11-03,23.04,23.07,22.68,23.06,511100,22.4957942028598,22.5250856015614,22.1442974184401,22.5153218019942,523464.248197247,0.0,1.0
2010-11-04,23.49,23.72,23.28,23.44,579100,22.9351651833844,23.1597325734303,22.7301253924729,22.8863461855483,593109.266544758,0.0,1.0
2010-11-05,23.97,23.97,23.49,23.58,609400,23.4038275626106,23.4038275626106,22.9351651833844,23.0230393794893,624142.267367253,0.0,1.0
2010-11-08,23.56,23.87,23.44,23.87,325700,23.0035117803549,23.3061895669385,22.8863461855483,23.3061895669385,333579.154055651,0.0,1.0
2010-11-09,23.27,23.6999,23.12,23.64,272700,22.7203615929057,23.1401073363002,22.5739045993975,23.0816221768926,279297.007402444,0.0,1.0
2010-11-10,23.35,23.43,23.02,23.25,435300,22.7984719894434,22.8765823859811,22.4762666037253,22.7008339937713,445830.536568699,0.0,1.0
2010-11-11,23.33,23.41,23.0,23.06,430700,22.778944390309,22.8570547868467,22.4567390045909,22.5153218019942,441119.255915778,0.0,1.0
2010-11-12,22.77,23.21,22.77,23.08,522400,22.232171614545,22.6617787955024,22.232171614545,22.5348494011286,535037.61154029,0.0,1.0
2010-11-15,22.92,23.14,22.68,22.88,323000,22.3786286080532,22.5934321985319,22.1442974184401,22.3395734097844,330813.837150677,0.0,1.0
2010-11-16,22.46,22.8,22.2701,22.69,517600,21.9294938279614,22.2614630132467,21.74407927418,22.1540612180073,530121.492598113,0.0,1.0
2010-11-17,22.61,22.72,22.3,22.46,464300,22.0759508214696,22.1833526167089,21.773273034886,21.9294938279614,475532.08851102,0.0,1.0
2010-11-18,22.72,23.09,22.58,22.87,584500,22.1833526167089,22.5446132006958,22.046659422768,22.3298096102172,598639.900354709,0.0,1.0
2010-11-19,22.6,22.7601,22.55,22.55,375000,22.0661870219024,22.2225054529735,22.0173680240663,22.0173680240663,384071.792357597,0.0,1.0
2010-11-22,22.48,22.62,22.32,22.51,567500,21.9490214270958,22.0857146210368,21.7928006340204,21.9783128257975,581228.645767831,0.0,1.0
2010-11-23,22.64,22.76,22.22,22.22,887600,22.1052422201712,22.2224078149778,21.6951626383483,21.6951626383483,909072.327724277,0.0,1.0
2010-11-24,23.65,23.71,22.77,22.78,604700,23.0913859764598,23.1499687738631,22.232171614545,22.2419354141122,619328.567569704,0.0,1.0
2010-11-26,23.5,23.69,23.38,23.47,135200,22.9449289829516,23.1304411747287,22.827763388145,22.91563758425,138470.683537992,0.0,1.0
2010-11-29,23.29,23.4,22.79,23.32,537600,22.7398891920401,22.8472909872795,22.2516992136794,22.7691805907418,550605.321523852,0.0,1.0
2010-11-30,23.63,23.65,22.94,23.11,794200,23.0718583773254,23.0913859764598,22.3981562071876,22.5641407998303,813412.846641076,0.0,1.0
2010-12-01,24.45,25.31,23.91,24.01,1708700,23.8724899418369,24.7121767046172,23.3452447652073,23.4428827608795,1750035.92427047,0.0,1.0
2010-12-02,25.41,25.65,24.52,24.54,941700,24.8098147002894,25.0441458899025,23.9408365388074,23.9603641379418,964481.084968397,0.0,1.0
2010-12-03,25.72,25.83,25.21,25.29,2214100,25.112492486873,25.2198942821123,24.6145387089451,24.6926491054828,2267662.28122388,0.0,1.0
2010-12-06,26.92,27.12,25.49,25.72,2582100,26.2841484349386,26.4794244262829,24.8879250968271,25.112492486873,2644564.73345747,0.0,1.0
2010-12-07,26.93,27.59,26.85,27.3,2405500,26.2939122345058,26.9383230059419,26.2158018379681,26.6551728184927,2463692.5240432,0.0,1.0
2010-12-08,26.95,27.22,26.81,26.97,1441600,26.3134398336402,26.577062421955,26.1767466396992,26.3329674327747,1476474.38896723,0.0,1.0
2010-12-09,27.26,27.82,27.07,27.13,1539300,26.6161176202239,27.1628903959878,26.4306054284468,26.4891882258501,1576537.89326946,0.0,1.0
2010-12-10,27.15,27.39,26.8,27.32,1000100,26.5087158249845,26.7430470145976,26.166982840132,26.6747004176271,1024293.86543155,0.0,1.0
2010-12-13,26.91,27.405,26.91,27.31,630300,26.2743846353714,26.7576927139484,26.2743846353714,26.6649366180599,645547.868594649,0.0,1.0
2010-12-14,27.69,27.74,27.135,27.21,1065900,27.035961001614,27.0847799994501,26.4940701256337,26.5672986223878,1091685.66259724,0.0,1.0
2010-12-15,27.67,28.25,27.52,27.66,1128200,27.0164334024796,27.582733777378,26.8699764089714,27.0066696029124,1155492.78970091,0.0,1.0
2010-12-16,26.54,27.73,25.97,27.67,2064800,25.9131240513845,27.0750161998829,25.3565874760533,27.0164334024796,2114750.49829324,0.0,1.0
2010-12-17,26.98,27.29,26.65,26.72,1183000,26.3427312323419,26.6454090189255,26.0205258466238,26.0888724435943,1211618.48095743,0.0,1.0
2010-12-20,27.16,27.49,26.71,27.04,837800,26.5184796245517,26.8406850102698,26.0791086440271,26.4013140297452,858067.593699187,0.0,1.0
2010-12-21,27.54,27.72,27.19,27.19,448800,26.8895040081058,27.0652524003157,26.5477710232534,26.5477710232534,459657.121093573,0.0,1.0
2010-12-22,27.35,27.83,26.9,27.58,637500,26.7039918163288,27.172654195555,26.2646208358042,26.9285592063747,652922.047007915,0.0,1.0
2010-12-23,27.1,27.44,26.96,27.29,265900,26.4598968271484,26.7918660124337,26.3232036332074,26.6454090189255,272332.505567694,0.0,1.0
2010-12-27,27.05,27.13,26.82,27.13,214600,26.4110778293124,26.4891882258501,26.1865104392665,26.4891882258501,219791.484373174,0.0,1.0
2010-12-28,26.85,27.17,26.7,27.17,500300,26.2158018379681,26.5282434241189,26.0693448444599,26.5282434241189,512402.980577349,0.0,1.0
2010-12-29,26.74,26.98,26.68,26.9,355800,26.1084000427287,26.3427312323419,26.0498172453255,26.2646208358042,364407.316588889,0.0,1.0
2010-12-30,26.76,26.87,26.5601,26.69,562000,26.1279276418632,26.2353294371025,25.9327492885146,26.0595810448927,575595.592813252,0.0,1.0
2010-12-31,26.62,27.1,26.61,26.69,444400,25.9912344479222,26.4598968271484,25.981470648355,26.0595810448927,455150.67872991,0.0,1.0
2011-01-03,26.62,27.5,26.61,26.73,1123400,25.9912344479222,26.850448809837,25.981470648355,26.0986362431615,1150576.67075873,0.0,1.0
2011-01-04,26.27,26.79,25.76,26.79,1190100,25.6495014630697,26.1572190405648,25.1515476851418,26.1572190405648,1218890.24022607,0.0,1.0
2011-01-05,26.31,26.62,26.08,26.25,672500,25.6885566613386,25.9912344479222,25.4639892712927,25.6299738639353,688768.747627957,0.0,1.0
2011-01-06,26.33,26.63,26.12,26.25,1158100,25.708084260473,26.0009982474894,25.5030444695615,25.6299738639353,1186116.11394489,0.0,1.0
2011-01-07,25.96,26.72,25.815,26.41,1032500,25.3468236764861,26.0888724435943,25.2052485827615,25.7861946570107,1057477.66829125,0.0,1.0
2011-01-10,26.09,26.18,25.52,25.77,867700,25.4737530708599,25.5616272669648,24.9172164955287,25.161311484709,888690.917943165,0.0,1.0
2011-01-11,26.83,26.93,26.17,26.23,975400,26.1962742388337,26.2939122345058,25.5518634673976,25.6104462648009,998996.336708267,0.0,1.0
2011-01-12,27.23,27.43,26.97,26.99,666400,26.5868262215222,26.7821022128665,26.3329674327747,26.3524950319091,682521.179805608,0.0,1.0
2011-01-13,27.37,27.53,27.07,27.2,509900,26.7235194154632,26.8797402085386,26.4306054284468,26.5575348228206,522235.218461704,0.0,1.0
2011-01-14,27.77,27.94,27.22,27.32,784600,27.1140713981517,27.2800559907944,26.577062421955,26.6747004176271,803580.608756723,0.0,1.0
2011-01-18,27.7,27.77,27.21,27.77,516700,27.0457248011812,27.1140713981517,26.5672986223878,27.1140713981517,529199.720296455,0.0,1.0
2011-01-19,26.99,27.77,26.96,27.7,568300,26.3524950319091,27.1140713981517,26.3232036332074,27.0457248011812,582047.99892486,0.0,1.0
2011-01-20,26.37,26.93,26.31,26.93,679800,25.7471394587419,26.2939122345058,25.6885566613386,26.2939122345058,696245.345185851,0.0,1.0
2011-01-21,26.31,26.58,26.22,26.53,827700,25.6885566613386,25.9521792496533,25.6006824652337,25.9033602518173,847723.260091688,0.0,1.0
2011-01-24,27.41,27.6,26.2,26.3,656700,26.7625746137321,26.9480868055091,25.5811548660992,25.6787928617714,672586.522776623,0.0,1.0
2011-01-25,27.66,28.02,27.0,27.27,908400,27.0066696029124,27.3581663873321,26.3622588314763,26.6258814197911,930375.509807043,0.0,1.0
2011-01-26,27.75,28.23,27.35,27.78,681400,27.0945437990173,27.5632061782436,26.7039918163288,27.123835197719,697884.051499912,0.0,1.0
2011-01-27,28.16,28.32,27.47,27.71,586100,27.4948595812731,27.6510803743485,26.8211574111353,27.0554886007485,600278.606668766,0.0,1.0
2011-01-28,26.92,28.16,26.87,28.16,669900,26.2841484349386,27.4948595812731,26.2353294371025,27.4948595812731,686105.849867612,0.0,1.0
2011-01-31,27.73,27.89,27.01,27.01,804300,27.0750161998829,27.2312369929583,26.3720226310435,26.3720226310435,823757.180248574,0.0,1.0
2011-02-01,28.37,28.52,27.48,27.91,898900,27.6998993721845,27.8463563656927,26.8309212107025,27.2507645920927,920645.691067319,0.0,1.0
2011-02-02,27.67,28.35,27.67,28.19,400300,27.0164334024796,27.6803717730501,27.0164334024796,27.5241509799747,409983.835948657,0.0,1.0
2011-02-03,27.52,27.71,27.15,27.71,431600,26.8699764089714,27.0554886007485,26.5087158249845,27.0554886007485,442041.028217437,0.0,1.0
2011-02-04,27.67,27.72,27.36,27.57,275500,27.0164334024796,27.0652524003157,26.713755615896,26.9187954068075,282164.743452048,0.0,1.0
2011-02-07,28.59,28.84,27.76,27.85,535200,27.9147029626632,28.1587979518436,27.1043075985845,27.1921817946894,548147.262052764,0.0,1.0
2011-02-08,29.03,29.05,28.58,28.61,458200,28.3443101436206,28.3638377427551,27.904939163096,27.9342305617977,469284.52068867,0.0,1.0
2011-02-09,29.03,29.405,28.76,28.77,798300,28.3443101436206,28.7104526273911,28.0806875553059,28.0904513548731,817612.031570854,0.0,1.0
2011-02-10,29.36,29.49,28.73,28.82,513400,28.6665155293387,28.7934449237124,28.0513961566042,28.1392703527092,525819.888523707,0.0,1.0
2011-02-11,29.89,30.0,29.03,29.18,454400,29.183996906401,29.2913987016403,28.3443101436206,28.4907671371288,465392.593192779,0.0,1.0
2011-02-14,29.63,29.99,29.53,29.81,441100,28.9301381176534,29.2816349020731,28.8325001219813,29.1058865098633,451770.846957164,0.0,1.0
2011-02-15,29.26,29.58,29.21,29.52,1029500,28.5688775336665,28.8813191198174,28.5200585358305,28.8227363224141,1054405.09395239,0.0,1.0
2011-02-16,29.71,29.71,29.27,29.43,529300,29.0082485141911,29.0082485141911,28.5786413332338,28.7348621263092,542104.532519671,0.0,1.0
2011-02-17,29.65,29.82,29.53,29.6,403200,28.9496657167879,29.1156503094305,28.8325001219813,28.9008467189518,412953.991142888,0.0,1.0
2011-02-18,29.96,30.41,29.72,29.84,600300,29.2523435033715,29.6917144838961,29.0180123137584,29.1351779085649,614822.125206041,0.0,1.0
2011-02-22,28.67,29.7,28.61,29.63,573800,27.9928133592009,28.9984847146239,27.9342305617977,28.9301381176534,587681.051879439,0.0,1.0
2011-02-23,27.53,28.78,27.3,28.78,1433600,26.8797402085386,28.1002151544403,26.6551728184927,28.1002151544403,1468280.85739694,0.0,1.0
2011-02-24,27.43,27.98,27.12,27.68,953100,26.7821022128665,27.3191111890632,26.4794244262829,27.0261972020468,976156.867456068,0.0,1.0
2011-02-25,28.0,28.0,27.31,27.58,691900,27.3386387881976,27.3386387881976,26.6649366180599,26.9285592063747,708638.061685925,0.0,1.0
2011-02-28,28.3,28.42,28.05,28.14,415800,27.6315527752141,27.7487183700206,27.3874577860337,27.4753319821386,425858.803366103,0.0,1.0
2011-03-01,27.78,28.5,27.72,28.5,723800,27.123835197719,27.8268287665583,27.0652524003157,27.8268287665583,741309.768822476,0.0,1.0
2011-03-02,28.03,28.29,27.65,27.65,377700,27.3679301868993,27.6217889756468,26.9969058033452,26.9969058033452,386837.109262572,0.0,1.0
2011-03-03,29.14,29.29,28.35,28.38,357500,28.45171193886,28.5981689323682,27.6803717730501,27.7096631717518,366148.442047576,0.0,1.0
2011-03-04,28.76,29.21,28.32,29.17,368500,28.0806875553059,28.5200585358305,27.6510803743485,28.4810033375616,377414.547956732,0.0,1.0
2011-03-07,28.28,28.9,27.85,28.81,432200,27.6120251760796,28.2173807492469,27.1921817946894,28.1295065531419,442655.54308521,0.0,1.0
2011-03-08,28.91,28.97,27.92,28.26,800900,28.2271445488141,28.2857273462173,27.2605283916599,27.5924975769452,820274.929331198,0.0,1.0
2011-03-09,28.97,29.2,28.79,28.96,331700,28.2857273462173,28.5102947362633,28.1099789540075,28.2759635466501,339724.302733374,0.0,1.0
2011-03-10,27.98,28.49,27.93,28.49,481300,27.3191111890632,27.8170649669911,27.2702921912272,27.8170649669911,492943.343097898,0.0,1.0
2011-03-11,28.31,28.485,27.7285,27.76,378400,27.6413165747813,27.8121830672075,27.0735516299478,27.1043075985845,387554.043274972,0.0,1.0
2011-03-14,27.88,28.47,27.68,28.0,542300,27.2214731933911,27.7975373678567,27.0261972020468,27.3386387881976,555419.0213214,0.0,1.0
2011-03-15,27.58,27.83,26.68,26.8,607800,26.9285592063747,27.172654195555,26.0498172453255,26.166982840132,622503.561053193,0.0,1.0
2011-03-16,27.33,27.96,27.17,27.55,782500,26.6844642171943,27.2995835899288,26.5282434241189,26.899267807673,801429.806719521,0.0,1.0
2011-03-17,26.1,26.91,25.29,26.21,3734400,25.4835168704271,26.2743846353714,24.6926491054828,25.5909186656664,3824740.5370139,0.0,1.0
2011-03-18,26.82,26.91,26.4,26.43,1439700,26.1865104392665,26.2743846353714,25.7764308574435,25.8057222561451,1474528.42521929,0.0,1.0
2011-03-21,27.68,27.73,27.17,27.28,1091800,27.0261972020468,27.0750161998829,26.5282434241189,26.6356452193583,1118212.22105607,0.0,1.0
2011-03-22,27.8,28.63,27.71,28.63,835000,27.1433627968534,27.9537581609321,27.0554886007485,27.9537581609321,855199.857649583,0.0,1.0
2011-03-23,27.69,27.94,27.17,27.69,545700,27.035961001614,27.2800559907944,26.5282434241189,27.035961001614,558901.272238776,0.0,1.0
2011-03-24,28.06,28.19,27.62,27.89,743400,27.3972215856009,27.5241509799747,26.9676144046435,27.2312369929583,761383.921169702,0.0,1.0
2011-03-25,27.96,28.6,27.9305,28.21,807400,27.2995835899288,27.9244667622305,27.2707803812055,27.5436785791091,826932.173732064,0.0,1.0
2011-03-28,27.92,28.16,27.81,28.01,508700,27.2605283916599,27.4948595812731,27.1531265964206,27.3484025877649,521006.18872616,0.0,1.0
2011-03-29,28.33,28.4,27.62,27.94,448100,27.6608441739157,27.7291907708862,26.9676144046435,27.2800559907944,458940.187081171,0.0,1.0
2011-03-30,28.73,28.79,28.38,28.53,386700,28.0513961566042,28.1099789540075,27.7096631717518,27.85612016526,396054.832279155,0.0,1.0
2011-03-31,29.0,29.24,28.6,28.71,361500,28.315018744919,28.5493499345321,27.9244667622305,28.0318685574698,370245.207832724,0.0,1.0
2011-04-01,28.62,29.29,28.56,29.18,476700,27.9439943613649,28.5981689323682,27.8854115639616,28.4907671371288,488232.062444977,0.0,1.0
2011-04-04,28.58,28.78,28.39,28.66,377000,27.904939163096,28.1002151544403,27.719426971319,27.9830495596337,386120.175250171,0.0,1.0
2011-04-05,28.55,28.89,28.39,28.49,197000,27.8756477643944,28.2076169496796,27.719426971319,27.8170649669911,201765.714918524,0.0,1.0
2011-04-06,28.65,28.93,28.46,28.71,226300,27.9732857600665,28.2466721479485,27.7877735682895,28.0318685574698,231774.524294731,0.0,1.0
2011-04-07,28.31,28.9499,28.24,28.72,341900,27.6413165747813,28.2661021090873,27.5729699778108,28.041632357037,350171.055485499,0.0,1.0
2011-04-08,27.78,28.69,27.525,28.55,530800,27.123835197719,28.0123409583354,26.874858308755,27.8756477643944,543640.819689099,0.0,1.0
2011-04-11,27.34,27.82,27.2,27.76,357700,26.6942280167616,27.1628903959878,26.5575348228206,27.1043075985845,366353.280336833,0.0,1.0
2011-04-12,27.11,27.39,26.91,27.11,421400,26.4696606267157,26.7430470145976,26.2743846353714,26.4696606267157,431594.27546531,0.0,1.0
2011-04-13,26.85,27.29,26.67,27.27,459400,26.2158018379681,26.6454090189255,26.0400534457583,26.6258814197911,470513.550424214,0.0,1.0
2011-04-14,27.02,27.03,26.461,26.59,632400,26.3817864306107,26.3915502301779,25.8359900348035,25.9619430492206,647698.670631853,0.0,1.0
2011-04-15,27.28,27.435,26.86,27.01,1000800,26.6356452193583,26.7869841126501,26.2255656375353,26.3720226310435,1025010.79944395,0.0,1.0
2011-04-18,26.9,26.95,26.62,26.78,494900,26.2646208358042,26.3134398336402,25.9912344479222,26.1474552409976,506872.346767399,0.0,1.0
2011-04-19,26.86,27.36,26.79,27.03,807900,26.2255656375353,26.713755615896,26.1572190405648,26.3915502301779,827444.269455208,0.0,1.0
2011-04-20,27.63,27.639,27.3013,27.37,463300,26.9773782042107,26.9861656238212,26.6564421124364,26.7235194154632,474507.897064734,0.0,1.0
2011-04-21,27.78,27.98,27.7195,27.8,459400,27.123835197719,27.3191111890632,27.0647642103373,27.1433627968534,470513.550424213,0.0,1.0
2011-04-25,27.07,27.76,27.01,27.73,602700,26.4306054284468,27.1043075985845,26.3720226310435,27.0750161998829,617280.18467713,0.0,1.0
2011-04-26,27.59,27.71,27.06,27.24,1000000,26.9383230059419,27.0554886007485,26.4208416288796,26.5965900210894,1024191.44628693,0.0,1.0
2011-04-27,27.57,27.66,27.33,27.65,529500,26.9187954068075,27.0066696029124,26.6844642171943,26.9969058033452,542309.370808927,0.0,1.0
2011-04-28,27.57,27.77,27.52,27.57,579900,26.9187954068075,27.1140713981517,26.8699764089714,26.9187954068075,593928.619701788,0.0,1.0
2011-04-29,27.76,27.94,27.51,27.69,667000,27.1043075985845,27.2800559907944,26.8602126094042,27.035961001614,683135.69467338,0.0,1.0
2011-05-02,27.66,28.03,27.63,27.88,972300,27.0066696029124,27.3679301868993,26.9773782042107,27.2214731933911,995821.343224778,0.0,1.0
2011-05-03,27.29,27.69,27.18,27.56,843500,26.6454090189255,27.035961001614,26.5380072236861,26.9090316072403,863905.484943022,0.0,1.0
2011-05-04,26.64,27.37,26.64,27.28,474000,26.0107620470566,26.7235194154632,26.0107620470566,26.6356452193583,485466.745540003,0.0,1.0
2011-05-05,26.27,26.79,26.11,26.4,683500,25.6495014630697,26.1572190405648,25.4932806699943,25.7764308574435,700034.853537114,0.0,1.0
2011-05-06,26.25,26.78,26.03,26.67,438200,25.6299738639353,26.1474552409976,25.4151702734566,26.0400534457583,448800.691762931,0.0,1.0
2011-05-09,26.51,26.72,26.03,26.21,908500,25.8838326526828,26.0888724435943,25.4151702734566,25.5909186656664,930477.928951674,0.0,1.0
2011-05-10,27.18,27.26,26.54,26.68,681300,26.5380072236861,26.6161176202239,25.9131240513845,26.0498172453255,697781.632355284,0.0,1.0
2011-05-11,26.47,27.05,26.21,27.05,476400,25.844777454414,26.4110778293124,25.5909186656664,26.4110778293124,487924.805011091,0.0,1.0
2011-05-12,26.22,26.38,25.95,26.29,758000,25.6006824652337,25.7569032583091,25.3370598769189,25.6690290622041,776337.116285488,0.0,1.0
2011-05-13,25.77,26.41,25.72,26.29,354300,25.161311484709,25.7861946570107,25.112492486873,25.6690290622041,362871.029419459,0.0,1.0
2011-05-16,25.55,25.8,25.5,25.56,671000,24.9465078942304,25.1906028834107,24.8976888963943,24.9562716937976,687232.460458526,0.0,1.0
2011-05-17,24.86,25.62,24.83,25.39,966000,24.2728057240926,25.0148544912008,24.243514325391,24.7902871011549,989368.937113172,0.0,1.0
2011-05-18,24.79,24.97,24.48,24.93,1829300,24.2044591271221,24.380207519332,23.9017813405385,24.3411523210631,1873553.41269268,0.0,1.0
2011-05-19,25.16,25.29,24.95,24.98,1289500,24.565719711109,24.6926491054828,24.3606799201975,24.3899713188992,1320694.86998699,0.0,1.0
2011-05-20,25.01,25.19,24.81,25.01,832200,24.4192627176008,24.5950111098107,24.2239867262566,24.4192627176008,852332.121599981,0.0,1.0
2011-05-23,24.2,24.52,24.18,24.48,1002400,23.6283949526565,23.9408365388074,23.6088673535221,23.9017813405385,1026649.50575802,0.0,1.0
2011-05-24,24.19,24.45,24.06,24.35,676900,23.6186311530893,23.8724899418369,23.4917017587155,23.7748519461647,693275.189991621,0.0,1.0
2011-05-25,24.45,24.54,23.94,24.06,406200,23.8724899418369,23.9603641379418,23.374536163909,23.4917017587155,416026.565481749,0.0,1.0
2011-05-26,24.71,24.76,24.07,24.33,515600,24.1263487305844,24.1751677284205,23.5014655582828,23.7553243470303,528073.10970554,0.0,1.0
2011-05-27,24.84,25.03,24.75,24.79,270400,24.2532781249582,24.4387903167353,24.1654039288533,24.2044591271221,276941.367075985,0.0,1.0
2011-05-31,25.14,25.3,24.67,25.16,664300,24.5461921119746,24.70241290505,24.0872935323156,24.565719711109,680370.377768405,0.0,1.0
2011-06-01,24.05,25.13,24.0,25.13,1021000,23.4819379591483,24.5364283124074,23.4331189613123,24.5364283124074,1045699.46665895,0.0,1.0
2011-06-02,24.15,24.31,23.8,24.05,787300,23.5795759548205,23.7357967478959,23.237842969968,23.4819379591483,806345.925661696,0.0,1.0
2011-06-03,23.27,23.89,23.22,23.76,935700,22.7203615929057,23.3257171660729,22.6715425950696,23.1987877716991,958335.936290676,0.0,1.0
2011-06-06,22.97,23.32,22.895,23.2,577600,22.4274476058893,22.7691805907418,22.3542191091352,22.6520149959352,591572.979375328,0.0,1.0
2011-06-07,22.83,23.26,22.81,23.14,484300,22.2907544119483,22.7105977933385,22.2712268128139,22.5934321985319,496015.917436758,0.0,1.0
2011-06-08,22.71,22.89,22.55,22.67,789100,22.1735888171417,22.3493372093516,22.0173680240663,22.1345336188729,808189.470265015,0.0,1.0
2011-06-09,22.87,23.0703,22.59,22.85,672500,22.3298096102172,22.5253785155484,22.0564232223352,22.3102820110827,688768.747627956,0.0,1.0
2011-06-10,22.67,22.79,22.48,22.7,1161600,22.1345336188729,22.2516992136794,21.9490214270958,22.1638250175745,1189700.78400689,0.0,1.0
2011-06-13,22.72,23.04,22.62,22.81,759900,22.1833526167089,22.4957942028598,22.0857146210368,22.2712268128139,778283.080033437,0.0,1.0
2011-06-14,23.05,23.18,22.95,23.0,1220300,22.505558002427,22.6324873968008,22.4079200067549,22.4567390045909,1249820.82190394,0.0,1.0
2011-06-15,22.82,23.02,22.67,22.79,1217500,22.2809906123811,22.4762666037253,22.1345336188729,22.2516992136794,1246953.08585433,0.0,1.0
2011-06-16,24.07,24.5,23.6,24.18,2824400,23.5014655582828,23.9213089396729,23.0425669786237,23.6088673535221,2892726.32089279,0.0,1.0
2011-06-17,24.35,24.97,24.3,24.45,1394300,23.7748519461647,24.380207519332,23.7260329483287,23.8724899418369,1428030.13355786,0.0,1.0
2011-06-20,24.99,25.03,24.3,24.33,1303100,24.3997351184664,24.4387903167353,23.7260329483287,23.7553243470303,1334623.87365649,0.0,1.0
2011-06-21,25.89,26.12,25.21,25.26,1182600,25.2784770795156,25.5030444695615,24.6145387089451,24.6633577067812,1211208.80437892,0.0,1.0
2011-06-22,25.85,26.13,25.53,25.75,925000,25.2394218812468,25.5128082691287,24.9269802950959,25.1417838855746,947377.087815405,0.0,1.0
2011-06-23,25.99,26.06,25.14,25.48,1044000,25.3761150751877,25.4444616721582,24.5461921119746,24.8781612972599,1069255.86992355,0.0,1.0
2011-06-24,25.78,26.23,25.5,26.03,1572500,25.1710752842763,25.6104462648009,24.8976888963943,25.4151702734566,1610541.04928619,0.0,1.0
2011-06-27,25.5,25.85,25.35,25.69,863000,24.8976888963943,25.2394218812468,24.7512319028861,25.0832010881713,883877.218145616,0.0,1.0
2011-06-28,26.1,26.16,25.53,25.6,684500,25.4835168704271,25.5420996678304,24.9269802950959,24.9953268920664,701059.044983401,0.0,1.0
2011-06-29,26.43,26.57,26.14,26.21,659000,25.8057222561451,25.9424154500861,25.5225720686959,25.5909186656664,674942.163103085,0.0,1.0
2011-06-30,26.83,27.0,26.39,26.43,551800,26.1962742388337,26.3622588314763,25.7666670578763,25.8057222561451,565148.840061125,0.0,1.0
2011-07-01,27.32,27.4,26.63,26.78,511300,26.6747004176271,26.7528108141648,26.0009982474894,26.1474552409976,523669.086486506,0.0,1.0
2011-07-05,27.02,27.39,26.96,27.31,611800,26.3817864306107,26.7430470145976,26.3232036332074,26.6649366180599,626600.326838342,0.0,1.0
2011-07-06,26.98,27.1,26.7,26.99,478300,26.3427312323419,26.4598968271484,26.0693448444599,26.3524950319091,489870.768759036,0.0,1.0
2011-07-07,27.53,27.65,27.19,27.23,647100,26.8797402085386,26.9969058033452,26.5477710232534,26.5868262215222,662754.28489227,0.0,1.0
2011-07-08,27.59,27.6,26.99,27.06,655000,26.9383230059419,26.9480868055091,26.3524950319091,26.4208416288796,670845.397317936,0.0,1.0
2011-07-11,26.8,27.3,26.65,27.04,777800,26.166982840132,26.6551728184927,26.0205258466238,26.4013140297452,796616.106921972,0.0,1.0
2011-07-12,26.47,26.91,26.43,26.65,411000,25.844777454414,26.2743846353714,25.8057222561451,26.0205258466238,420942.684423926,0.0,1.0
2011-07-13,26.58,27.03,26.44,26.66,709000,25.9521792496533,26.3915502301779,25.8154860557124,26.030289646191,726151.735417431,0.0,1.0
2011-07-14,25.55,26.74,25.535,26.64,865800,24.9465078942304,26.1084000427287,24.9318621948795,26.0107620470566,886744.954195219,0.0,1.0
2011-07-15,26.11,26.15,25.21,25.67,1205400,25.4932806699943,25.5323358682632,24.6145387089451,25.0636734890369,1234560.36935426,0.0,1.0
2011-07-18,26.08,26.3,25.66,25.99,1147200,25.4639892712927,25.6787928617714,25.0539096894697,25.3761150751877,1174952.42718036,0.0,1.0
2011-07-19,26.57,26.61,26.2,26.27,542300,25.9424154500861,25.981470648355,25.5811548660992,25.6495014630697,555419.021321401,0.0,1.0
2011-07-20,26.38,26.62,26.17,26.62,232300,25.7569032583091,25.9912344479222,25.5518634673976,25.9912344479222,237919.672972453,0.0,1.0
2011-07-21,26.78,26.85,26.32,26.54,651200,26.1474552409976,26.2158018379681,25.6983204609058,25.9131240513845,666953.469822046,0.0,1.0
2011-07-22,26.56,26.84,26.29,26.72,293700,25.9326516505189,26.2060380384009,25.6690290622041,26.0888724435943,300805.02777447,0.0,1.0
2011-07-25,26.14,26.54,26.05,26.23,394500,25.5225720686959,25.9131240513845,25.434697872591,25.6104462648009,404043.525560193,0.0,1.0
2011-07-26,25.97,26.27,25.76,26.14,816600,25.3565874760533,25.6495014630697,25.1515476851418,25.5225720686959,836354.735037904,0.0,1.0
2011-07-27,24.81,25.86,24.74,25.74,843400,24.2239867262566,25.249185680814,24.1556401292861,25.1320200860074,863803.065798392,0.0,1.0
2011-07-28,24.63,25.14,24.59,24.83,650200,24.0482383340467,24.5461921119746,24.0091831357779,24.243514325391,665929.27837576,0.0,1.0
2011-07-29,24.71,25.02,24.17,24.27,582500,24.1263487305844,24.429026517168,23.5991035539549,23.696741549627,596591.517462135,0.0,1.0
2011-08-01,24.31,25.18,24.01,25.09,468300,23.7357967478959,24.5852473102435,23.4428827608795,24.4973731141385,479628.854296167,0.0,1.0
2011-08-02,23.21,24.36,23.2,24.07,897300,22.6617787955024,23.784615745732,22.6520149959352,23.5014655582828,919006.984753259,0.0,1.0
2011-08-03,23.32,23.42,22.49,23.31,783800,22.7691805907418,22.8668185864139,21.958785226663,22.7594167911745,802761.255599691,0.0,1.0
2011-08-04,21.52,22.92,21.45,22.92,1107000,21.0116966686433,22.3786286080532,20.9433500716728,22.3786286080532,1133779.93103963,0.0,1.0
2011-08-05,20.06,21.935,19.89,21.87,2411800,19.5861819318302,21.4168943506827,19.4201973391875,21.3534296534958,2470144.9301548,0.0,1.0
2011-08-08,18.42,19.87,18.42,19.3,2372500,17.9849188028072,19.4006697400531,17.9849188028072,18.8441331647219,2429894.20631573,0.0,1.0
2011-08-09,19.73,19.73,18.09,18.83,2116400,19.2639765461121,19.2639765461121,17.6627134170891,18.3852345850629,2167598.77692165,0.0,1.0
2011-08-10,18.54,19.45,18.52,18.96,1673100,18.1020843976137,18.9905901582302,18.0825567984793,18.5121639794367,1713574.70878266,0.0,1.0
2011-08-11,19.56,19.94,18.38,18.66,1364900,19.0979919534695,19.4690163370236,17.9458636045383,18.2192499924203,1397918.90503703,0.0,1.0
2011-08-12,20.02,20.37,19.47,19.79,1035900,19.5471267335613,19.8888597184138,19.0101177573646,19.3225593435154,1060959.91920863,0.0,1.0
2011-08-15,20.59,20.63,20.09,20.25,652000,20.1036633088925,20.1427185071613,19.6154733305318,19.7716941236072,667772.822979075,0.0,1.0
2011-08-16,20.04,20.43,19.85,20.18,924800,19.5666543326957,19.9474425158171,19.3811421409187,19.7033475266367,947172.249526151,0.0,1.0
2011-08-17,19.76,20.35,19.55,20.2,480100,19.2932679448138,19.8693321192794,19.0882281539023,19.7228751257712,491714.313362352,0.0,1.0
2011-08-18,18.01,19.07,17.78,19.02,1218900,17.5846030205514,18.619565774676,17.3600356305055,18.57074677684,1248386.95387914,0.0,1.0
2011-08-19,17.83,18.19,17.465,17.55,992800,17.4088546283416,17.7603514127613,17.0524759441383,17.1354682404596,1016817.26787366,0.0,1.0
2011-08-22,18.07,18.38,17.745,18.36,1262700,17.6431858179547,17.9458636045383,17.3258623320203,17.9263360054039,1293246.5392265,0.0,1.0
2011-08-23,18.66,18.68,17.9,18.15,1369100,18.2192499924203,18.2387775915547,17.4772012253121,17.7212962144924,1402220.50911143,0.0,1.0
2011-08-24,19.08,19.23,18.46,18.71,825200,18.6293295742433,18.7757865677515,18.023974001076,18.2680689902564,845162.781475969,0.0,1.0
2011-08-25,18.34,19.5093,18.28,19.36,908800,17.9068084062695,19.0484894896637,17.8482256088662,18.9027159621252,930785.186385556,0.0,1.0
2011-08-26,19.08,19.09,18.02,18.17,998500,18.6293295742433,18.6390933738105,17.5943668201186,17.7408238136268,1022655.15911749,0.0,1.0
2011-08-29,19.95,20.015,19.235,19.29,1167700,19.4787801365908,19.5422448337777,18.7806684675351,18.8343693651547,1195948.35182924,0.0,1.0
2011-08-30,20.05,20.21,19.65,19.82,816300,19.576418132263,19.7326389253384,19.1858661495744,19.351850742217,836047.477604016,0.0,1.0
2011-08-31,20.08,20.56,19.83,20.21,761200,19.6057095309646,20.0743719101908,19.3616145417843,19.7326389253384,779614.528913608,0.0,1.0
2011-09-01,19.56,20.33,19.5,20.0,1262300,19.0979919534695,19.8498045201449,19.0394091560662,19.5275991344269,1292836.86264799,0.0,1.0
2011-09-02,18.45,19.08,18.3,18.99,850200,18.0142102015088,18.6293295742433,17.8677532080006,18.5414553781383,870767.567633145,0.0,1.0
2011-09-06,18.53,18.56,17.63,17.65,1662200,18.0923205980465,18.1216119967482,17.2135786369973,17.2331062361317,1702411.02201813,0.0,1.0
2011-09-07,19.32,19.37,18.73,18.86,1479900,18.8636607638564,18.9124797616924,18.2875965893908,18.4145259837646,1515700.92136002,0.0,1.0
2011-09-08,19.21,19.35,19.02,19.19,1371300,18.756258968617,18.892952162558,18.57074677684,18.7367313694826,1404473.73029326,0.0,1.0
2011-09-09,18.48,19.18,18.28,18.9,1140300,18.0435016002104,18.7269675699154,17.8482256088662,18.4535811820334,1167885.50620098,0.0,1.0
2011-09-12,18.41,18.54,17.9,18.12,946600,17.97515500324,18.1020843976137,17.4772012253121,17.6920048157908,969499.623055202,0.0,1.0
2011-09-13,19.06,19.19,18.44,18.45,1081200,18.6098019751088,18.7367313694826,18.0044464019416,18.0142102015088,1107355.79172543,0.0,1.0
2011-09-14,19.69,20.05,18.8,19.19,883000,19.2249213478433,19.576418132263,18.3559431863613,18.7367313694826,904361.047071354,0.0,1.0
2011-09-15,20.21,20.27,19.69,19.87,740200,19.7326389253384,19.7912217227417,19.2249213478433,19.4006697400531,758106.508541582,0.0,1.0
2011-09-16,20.15,20.41,19.97,20.21,1000400,19.6740561279351,19.9279149166826,19.4983077357252,19.7326389253384,1024601.12286544,0.0,1.0
2011-09-19,20.19,20.291,19.541,19.72,1036600,19.7131113262039,19.8117257018328,19.0794407342918,19.2542127465449,1061676.85322103,0.0,1.0
2011-09-20,20.11,20.54,19.97,20.27,1160900,19.6350009296662,20.0548443110564,19.4983077357252,19.7912217227417,1188983.84999449,0.0,1.0
2011-09-21,19.03,20.16,19.02,20.07,1062300,18.5805105764072,19.6838199275023,18.57074677684,19.5959457313974,1087998.5733906,0.0,1.0
2011-09-22,18.14,18.67,17.81,18.24,1314500,17.7115324149252,18.2290137919875,17.3893270292071,17.8091704105973,1346299.65614416,0.0,1.0
2011-09-23,18.18,18.67,17.93,18.12,853300,17.750587613194,18.2290137919875,17.5064926240137,17.6920048157908,873942.561116636,0.0,1.0
2011-09-26,18.97,19.01,17.9,18.41,813000,18.5219277790039,18.5609829772728,17.4772012253121,17.97515500324,832667.645831271,0.0,1.0
2011-09-27,19.42,20.2,19.21,19.7,1111200,18.9612987595285,19.7228751257712,18.756258968617,19.2346851474105,1138081.53511403,0.0,1.0
2011-09-28,19.94,20.89,19.89,20.65,2797400,19.5080715352925,20.4374931982076,19.4591546056653,20.2026919359975,2859337.26965717,0.04,1.0
2011-09-29,20.76,21.1692,20.04,20.46,2287500,20.3103091811771,20.7106453332454,19.6059053945467,20.0168076034144,2338147.56714835,0.0,1.0
2011-09-30,19.75,20.64,19.7,20.34,1461000,19.3221872027094,20.192908550072,19.2732702730823,19.8994069723094,1493348.01993606,0.0,1.0
2011-10-03,18.4,19.87,18.4,19.48,1564300,18.0014301027774,19.4395878338145,18.0014301027774,19.058035782723,1598935.18657493,0.0,1.0
2011-10-04,19.87,19.88,18.13,18.32,2100000,19.4395878338145,19.4493712197399,17.737278682791,17.923163015374,2146496.12721816,0.0,1.0
2011-10-05,20.68,20.82,19.79,19.88,1275500,20.2320420937737,20.3690094967296,19.3613207464111,19.4493712197399,1303740.86203179,0.0,1.0
2011-10-06,20.88,21.32,20.52,20.65,1588700,20.4277098122822,20.8581787930008,20.075507918967,20.2026919359975,1623875.42729118,0.0,1.0
2011-10-07,20.51,21.29,20.41,21.05,1467100,20.0657245330415,20.8288286352245,19.9678906737873,20.5940273730144,1499583.08011513,0.0,1.0
2011-10-10,21.38,21.38,20.94,21.0,1074400,20.9168791085533,20.9168791085533,20.4864101278347,20.5451104433872,1098188.30432533,0.0,1.0
2011-10-11,21.68,21.83,21.04,21.1,1028100,21.210380686316,21.3571314751973,20.5842439870889,20.6429443026415,1050863.17542523,0.0,1.0
2011-10-12,22.12,22.43,21.48,21.83,932600,21.6408496670346,21.9441346307227,21.0147129678075,21.3571314751973,953248.708687452,0.0,1.0
2011-10-13,21.61,21.99,21.2,21.91,567200,21.141896984838,21.5136656500041,20.7407781618957,21.4353985626007,579758.382551495,0.0,1.0
2011-10-14,21.71,22.0,21.43,21.96,756100,21.2397308440922,21.5234490359295,20.9657960381804,21.4843154922278,772840.819899834,0.0,1.0
2011-10-17,20.94,21.75,20.86,21.68,1096800,20.4864101278347,21.2788643877939,20.4081430404313,21.210380686316,1121084.26301565,0.0,1.0
2011-10-18,21.34,21.52,20.49,21.07,1556600,20.8777455648516,21.0538465115092,20.0461577611907,20.6135941448652,1591064.70077513,0.0,1.0
2011-10-19,21.17,21.59,20.97,21.25,1250300,20.7114280041194,21.1223302129872,20.515760285611,20.7896950915228,1277982.90850517,0.0,1.0
2011-10-20,20.97,21.23,20.43,21.18,988600,20.515760285611,20.770128319672,19.9874574456382,20.7212113900448,1010488.60541327,0.0,1.0
2011-10-21,21.4,21.46,21.11,21.38,687600,20.9364458804041,20.9951461959567,20.6527276885669,20.9168791085533,702824.160512003,0.0,1.0
2011-10-24,22.18,22.27,21.48,21.48,738300,21.6995499825871,21.7876004559159,21.0147129678075,21.0147129678075,754646.709869126,0.0,1.0
2011-10-25,21.42,22.07,21.35,21.94,657500,20.956012652255,21.5919327374075,20.887528950777,21.464748720377,672057.716021874,0.0,1.0
2011-10-26,21.98,22.16,21.18,21.83,541300,21.5038822640786,21.6799832107363,20.7212113900448,21.3571314751973,553284.930315805,0.0,1.0
2011-10-27,22.9,23.79,22.505,22.63,1442900,22.4039537692175,23.2746751165801,22.0175100251633,22.1398023492311,1474847.26760147,0.0,1.0
2011-10-28,23.57,23.92,23.36,23.43,677500,23.0594406262208,23.4018591336106,22.853989521787,22.9224732232649,692500.536281096,0.0,1.0
2011-10-31,22.5,23.16,22.5,23.15,792200,22.0126183322006,22.6583218032785,22.0126183322006,22.6485384173531,809740.110467726,0.0,1.0
2011-11-01,21.44,22.03,21.2,21.42,1077200,20.9755794241058,21.5527991937058,20.7407781618957,20.956012652255,1101050.29916162,0.0,1.0
2011-11-02,22.22,22.27,21.71,21.84,763400,21.7386835262888,21.7876004559159,21.2397308440922,21.3669148611227,780302.449294447,0.0,1.0
2011-11-03,23.77,23.94,22.26,22.64,1462000,23.2551083447293,23.4214259054615,21.7778170699905,22.1495857351565,1494370.16094902,0.0,1.0
2011-11-04,23.89,24.04,23.31,23.47,736700,23.3725089758343,23.5192597647157,22.8050725921598,22.9616067669666,753011.28424839,0.0,1.0
2011-11-07,23.69,23.97,23.06,23.73,969700,23.1768412573259,23.4507760632377,22.5604879440243,23.2159748010276,991170.140268307,0.0,1.0
2011-11-08,23.98,24.09,23.11,23.96,719400,23.4605594491631,23.5681766943428,22.6094048736514,23.4409926773123,735328.244724164,0.0,1.0
2011-11-09,22.42,23.27,22.29,23.2,766500,21.9343512447972,22.7659390484582,21.8071672277667,22.6974553469802,783471.086434628,0.0,1.0
2011-11-10,22.41,23.05,22.12,22.93,759300,21.9245678588718,22.5507045580989,21.6408496670346,22.4333039269938,776111.671141308,0.0,1.0
2011-11-11,23.23,23.28,22.62,22.73,536400,22.7268055047565,22.7757224343836,22.1300189633057,22.2376362084853,548276.439352294,0.0,1.0
2011-11-14,22.63,23.15,22.34,23.11,680500,22.1398023492311,22.6485384173531,21.8560841573939,22.6094048736514,695566.959319979,0.0,1.0
2011-11-15,22.85,22.99,22.23,22.53,492000,22.3550368395904,22.4920042425463,21.7484669122142,22.0419684899769,502893.378376825,0.0,1.0
2011-11-16,22.57,23.09,22.38,22.52,712900,22.0811020336786,22.5898381018005,21.8952177010955,22.0321851040515,728684.328139915,0.0,1.0
2011-11-17,21.71,22.66,21.52,22.66,889700,21.2397308440922,22.1691525070074,21.0538465115092,22.1691525070074,909398.859231427,0.0,1.0
2011-11-18,21.75,21.94,21.6,21.77,797200,21.2788643877939,21.464748720377,21.1321135989126,21.2984311596448,814850.815532531,0.0,1.0
2011-11-21,20.97,21.38,20.87,21.24,842200,20.515760285611,20.9168791085533,20.4179264263568,20.7799117055974,860847.161115775,0.0,1.0
2011-11-22,20.89,21.14,20.7,20.9,781100,20.4374931982076,20.6820778463432,20.2516088656246,20.447276584133,798394.345223858,0.0,1.0
2011-11-23,20.67,20.84,20.46,20.63,1049600,20.2222587078483,20.3885762685805,20.0168076034144,20.1831251641466,1072839.20720389,0.0,1.0
2011-11-25,20.44,21.08,20.44,20.55,351400,19.9972408315636,20.6233775307906,19.9972408315636,20.1048580767432,359180.351954504,0.0,1.0
2011-11-28,21.68,21.68,20.33,20.52,820100,21.210380686316,21.210380686316,19.8896235863839,20.075507918967,838257.844729337,0.0,1.0
2011-11-29,21.49,21.87,21.43,21.7,525500,21.0244963537329,21.396265018899,20.9657960381804,21.2299474581668,537135.102311021,0.0,1.0
2011-11-30,22.92,23.12,22.47,22.53,1176700,22.4235205410684,22.6191882595768,21.9832681744243,22.0419684899769,1202753.32995124,0.0,1.0
2011-12-01,22.45,23.0,22.37,22.81,501900,21.9637014025735,22.5017876284717,21.8854343151701,22.3159032958887,513012.574405139,0.0,1.0
2011-12-02,22.48,22.99,22.3475,22.77,742500,21.9930515603498,22.4920042425463,21.8634216968379,22.276769752187,758939.702123561,0.0,1.0
2011-12-05,22.91,23.5,22.65,22.92,1025700,22.4137371551429,22.9909569247429,22.159369121082,22.4235205410684,1048410.03699413,0.0,1.0
2011-12-06,22.86,23.08,22.53,22.98,451300,22.3648202255158,22.5800547158751,22.0419684899769,22.4822208566209,461292.239149312,0.0,1.0
2011-12-07,22.77,23.05,22.21,22.64,671300,22.276769752187,22.5507045580989,21.7289001403634,22.1495857351565,686163.262000738,0.0,1.0
2011-12-08,21.95,22.58,21.94,22.47,830300,21.4745321063024,22.090885419604,21.464748720377,21.9832681744243,848683.683061539,0.0,1.0
2011-12-09,22.5,22.66,21.95,22.07,749600,22.0126183322006,22.1691525070074,21.4745321063024,21.5919327374075,766196.903315586,0.0,1.0
2011-12-12,22.11,22.12,21.74,22.11,577400,21.6310662811091,21.6408496670346,21.2690810018685,21.6310662811091,590184.220883698,0.0,1.0
2011-12-13,21.34,22.42,21.17,22.35,639000,20.8777455648516,21.9343512447972,20.7114280041194,21.8658675433193,653148.107282096,0.0,1.0
2011-12-14,20.7,21.13,20.62,20.98,1244500,20.2516088656246,20.6722944604177,20.1733417782212,20.5255436715364,1272054.49063,0.0,1.0
2011-12-15,20.57,21.11,20.51,21.08,1342500,20.1244248485941,20.6527276885669,20.0657245330415,20.6233775307906,1372224.30990018,0.0,1.0
2011-12-16,20.57,21.27,20.47,20.68,1282600,20.1244248485941,20.8092618633736,20.0265909893399,20.2320420937737,1310998.06322381,0.0,1.0
2011-12-19,20.12,20.8,20.05,20.71,617200,19.6841724819501,20.3494427248788,19.6156887804721,20.26139225155,630865.433199544,0.0,1.0
2011-12-20,20.78,21.21,20.52,20.52,1212300,20.329875953028,20.7505615478211,20.075507918967,20.075507918967,1239141.55001265,0.0,1.0
2011-12-21,22.47,23.98,21.91,23.96,2489700,21.9832681744243,23.4605594491631,21.4353985626007,23.4409926773123,2544824.47996907,0.0,1.0
2011-12-22,22.83,23.0,22.56,22.56,1076700,22.3354700677396,22.5017876284717,22.0713186477532,22.0713186477532,1100539.22865514,0.0,1.0
2011-12-23,22.88,23.0,22.685,22.92,772400,22.3843869973667,22.5017876284717,22.1936109718209,22.4235205410684,789501.718411096,0.0,1.0
2011-12-27,23.05,23.1,22.72,22.73,485600,22.5507045580989,22.599621487726,22.2278528225599,22.2376362084853,496351.675893873,0.0,1.0
2011-12-28,22.44,23.13,22.35,23.05,572700,21.9539180166481,22.6289716455022,21.8658675433193,22.5507045580989,585380.158122779,0.0,1.0
2011-12-29,23.13,23.28,22.49,22.62,536400,22.6289716455022,22.7757224343836,22.0028349462752,22.1300189633057,548276.439352295,0.0,1.0
2011-12-30,22.69,23.05,22.69,23.01,469500,22.1985026647836,22.5507045580989,22.1985026647836,22.5115710143972,479895.205585203,0.0,1.0
2012-01-03,23.19,23.49,23.03,23.39,686900,22.6876719610548,22.9811735388174,22.531137786248,22.8833396795632,702108.661802928,0.0,1.0
2012-01-04,23.32,23.4,23.0,23.03,391300,22.8148559780853,22.8931230654886,22.5017876284717,22.531137786248,399963.778371649,0.0,1.0
2012-01-05,23.52,23.58,22.65,23.11,750300,23.0105236965937,23.0692240121462,22.159369121082,22.6094048736514,766912.402024659,0.0,1.0
2012-01-06,23.1,23.59,22.95,23.57,783300,22.599621487726,23.0790073980717,22.4528706988446,23.0594406262208,800643.055452371,0.0,1.0
2012-01-09,22.87,23.16,22.53,23.15,792700,22.3746036114413,22.6583218032785,22.0419684899769,22.6485384173531,810251.180974204,0.0,1.0
2012-01-10,23.4,23.44,23.2,23.27,423600,22.8931230654886,22.9322566091903,22.6974553469802,22.7659390484582,432978.933090292,0.0,1.0
2012-01-11,23.43,23.63,23.16,23.21,630500,22.9224732232649,23.1181409417734,22.6583218032785,22.7072387329056,644459.908671927,0.0,1.0
2012-01-12,24.18,24.28,23.29,23.55,669700,23.6562271676716,23.7540610269258,22.785505820309,23.03987385437,684527.836379999,0.0,1.0
2012-01-13,23.99,24.17,23.7,23.91,508600,23.4703428350886,23.6464437817462,23.1866246432513,23.3920757476852,519860.919191977,0.0,1.0
2012-01-17,24.52,24.65,24.3,24.3,829100,23.988862289136,24.1160463061665,23.7736277987767,23.7736277987767,847457.113845985,0.0,1.0
2012-01-18,24.8,24.8,24.33,24.51,738600,24.2627970950478,24.2627970950478,23.8029779565529,23.9790789032105,754953.352173014,0.0,1.0
2012-01-19,24.95,24.99,24.69,24.92,681400,24.4095478839291,24.4486814276308,24.1551798498681,24.3801977261529,696486.886231644,0.0,1.0
2012-01-20,24.47,24.84,24.3399,24.84,367900,23.9399453595088,24.3019306387495,23.8126635086191,24.3019306387495,376045.678668362,0.0,1.0
2012-01-23,24.27,24.579,24.09,24.41,443800,23.7442776410004,24.046584266096,23.5681766943428,23.8812450439563,453626.181552104,0.0,1.0
2012-01-24,24.3,24.36,23.82,24.0,415800,23.7736277987767,23.8323281143292,23.3040252743564,23.480126221014,425006.233189194,0.0,1.0
2012-01-25,24.83,24.89,24.2008,24.23,473400,24.2921472528241,24.3508475683766,23.6765766103965,23.7051440972987,483881.555535749,0.0,1.0
2012-01-26,24.45,24.99,24.315,24.99,469500,23.920378587658,24.4486814276308,23.7883028776648,24.4486814276308,479895.205585202,0.0,1.0
2012-01-27,25.04,25.06,24.32,24.32,736600,24.4975983572579,24.5171651291088,23.7931945706275,23.7931945706275,752909.070147093,0.0,1.0
2012-01-30,25.38,25.48,24.83,25.11,848100,24.8302334787223,24.9280673379765,24.2921472528241,24.5660820587359,866877.793092246,0.0,1.0
2012-01-31,25.35,25.52,25.07,25.51,1180500,24.800883320946,24.9672008816782,24.5269485150342,24.9574174957528,1206637.46580049,0.0,1.0
2012-02-01,26.22,26.32,25.39,25.39,967600,25.6520378964578,25.749871755712,24.8400168646477,24.8400168646477,989023.644141089,0.0,1.0
2012-02-02,26.36,26.51,26.09,26.19,871000,25.7890052994137,25.935756088295,25.5248538794273,25.6226877386815,890284.822289054,0.0,1.0
2012-02-03,27.21,27.42,26.79,26.9,1068400,26.6205931030746,26.8260442075085,26.2096908942069,26.3173081393865,1092055.45824756,0.0,1.0
2012-02-06,27.39,27.42,27.0,27.1,852300,26.7966940497322,26.8260442075085,26.4151419986407,26.512975857895,871170.785346683,0.0,1.0
2012-02-07,27.57,27.82,27.09,27.37,1238800,26.9727949963898,27.2173796445254,26.5031924719695,26.7771272778814,1266228.28685612,0.0,1.0
2012-02-08,27.04,27.83,26.97,27.73,1014300,26.4542755423424,27.2271630304508,26.3857918408645,27.1293291711966,1036757.62944637,0.0,1.0
2012-02-09,27.38,27.46,26.9,27.08,605100,26.7869106638068,26.8651777512102,26.3173081393865,26.4934090860441,618497.526942717,0.0,1.0
2012-02-10,27.33,27.435,26.85,27.04,617800,26.7379937341797,26.8407192863966,26.2683912097594,26.4542755423424,631478.717807322,0.0,1.0
2012-02-13,28.11,28.22,27.5,27.79,711900,27.5010978363626,27.6087150815423,26.9043112949119,27.1880294867491,727662.187126956,0.0,1.0
2012-02-14,28.09,28.12,27.62,28.01,665700,27.4815310645118,27.5108812222881,27.0217119260169,27.4032639771084,680439.272328155,0.0,1.0
2012-02-15,27.55,28.3,27.48,28.3,456500,26.953228224539,27.6869821689457,26.884744523061,27.6869821689457,466607.372416708,0.0,1.0
2012-02-16,28.46,28.49,27.44,27.58,479900,27.8435163437524,27.8728665015287,26.8456109793593,26.9825783823152,490525.472119997,0.0,1.0
2012-02-17,28.15,28.74,28.06,28.69,469700,27.5402313800643,28.1174511496643,27.4521809067355,28.0685342200371,480099.633787795,0.0,1.0
2012-02-21,28.37,28.79,28.09,28.41,508900,27.7554658704236,28.1663680792914,27.4815310645118,27.7945994141253,520167.561495867,0.0,1.0
2012-02-22,28.31,28.64,28.11,28.25,436600,27.6967655548711,28.01961729041,27.5010978363626,27.6380652393186,446266.766258784,0.0,1.0
2012-02-23,28.35,28.41,27.65,28.26,729400,27.7358990985728,27.7945994141253,27.0510620837932,27.647848625244,745549.654853772,0.0,1.0
2012-02-24,28.75,28.94,28.4,28.5,604500,28.1272345355897,28.3131188681727,27.7848160281999,27.8826498874541,617884.24233494,0.0,1.0
2012-02-27,28.57,28.8,27.9606,28.46,444400,27.9511335889321,28.1761514652168,27.3549340506368,27.8435163437524,454239.46615988,0.0,1.0
2012-02-28,28.5,28.789,28.3,28.55,386900,27.8826498874541,28.1653897406988,27.6869821689457,27.9315668170812,395466.357914621,0.0,1.0
2012-02-29,28.17,28.9,28.14,28.55,489200,27.5597981519152,28.273985324471,27.5304479941389,27.9315668170812,500031.383540534,0.0,1.0
2012-03-01,28.15,28.555,28.12,28.25,562400,27.5402313800643,27.9364585100439,27.5108812222881,27.6380652393186,574852.105689282,0.0,1.0
2012-03-02,27.79,28.35,27.69,28.18,845400,27.1880294867491,27.7358990985728,27.0901956274949,27.5695815378406,864118.012357252,0.0,1.0
2012-03-05,27.63,27.77,27.42,27.63,621200,27.0314953119424,27.1684627148983,26.8260442075085,27.0314953119424,634953.997251389,0.0,1.0
2012-03-06,27.18,27.7,27.07,27.46,1146100,26.5912429452983,27.0999790134203,26.4836257001187,26.8651777512102,1171475.81495463,0.0,1.0
2012-03-07,27.4,27.51,27.2,27.33,436300,26.8064774356576,26.9140946808373,26.6108097171492,26.7379937341797,445960.123954897,0.0,1.0
2012-03-08,27.8,27.94,27.56,27.7,840100,27.1978128726745,27.3347802756305,26.9630116104644,27.0999790134203,858700.66498856,0.0,1.0
2012-03-09,28.24,28.65,27.66,27.89,523900,27.6282818533931,28.0294006763355,27.0608454697186,27.2858633460033,535499.676690282,0.0,1.0
2012-03-12,28.07,28.48,27.88,28.3,361000,27.4619642926609,27.8630831156033,27.2760799600779,27.6869821689457,368992.905678931,0.0,1.0
2012-03-13,28.97,28.97,28.26,28.36,706200,28.342469025949,28.342469025949,27.647848625244,27.7456824844982,721835.983353076,0.0,1.0
2012-03-14,29.09,29.475,28.98,28.98,802100,28.459869657054,28.8365300151828,28.3522524118744,28.3522524118744,819859.306496041,0.0,1.0
2012-03-15,29.37,29.485,28.97,29.16,380100,28.7338044629659,28.8463134011082,28.342469025949,28.528353358532,388515.799026486,0.0,1.0
2012-03-16,28.94,29.42,28.94,29.39,993800,28.3131188681727,28.782721392593,28.3131188681727,28.7533712348167,1015803.73868067,0.0,1.0
2012-03-19,29.05,29.26,28.7,28.83,723800,28.4207361133524,28.6261872177862,28.0783176059626,28.2055016229931,739825.66518119,0.0,1.0
2012-03-20,28.65,28.89,28.3,28.85,1061400,28.0294006763355,28.2642019385456,27.6869821689457,28.2250683948439,1084900.47115683,0.0,1.0
2012-03-21,29.43,29.97,28.8,29.64,1131900,28.7925047785184,29.3208076184912,28.1761514652168,28.9979558829523,1156961.41257059,0.0,1.0
2012-03-22,29.08,29.45,28.47,29.38,881900,28.4500862711286,28.8120715503693,27.8532997296778,28.7435878488913,901426.15933033,0.0,1.0
2012-03-23,29.01,29.17,28.635,29.02,778300,28.3816025696507,28.5381367444574,28.0147255974473,28.3913859555761,795532.350387566,0.0,1.0
2012-03-26,29.56,29.85,29.32,29.32,627000,28.9196887955489,29.2034069873862,28.6848875333388,28.6848875333388,640882.415126564,0.0,1.0
2012-03-27,29.68,29.94,29.54,29.54,919100,29.037089426654,29.291457460715,28.9001220236981,28.9001220236981,939449.805012478,0.0,1.0
2012-03-28,29.46,29.72,29.05,29.46,865500,28.8218549362947,29.0762229703557,28.4207361133524,28.8218549362947,884663.046717768,0.0,1.0
2012-03-29,29.28,29.33,28.9,29.14,511900,28.6457539896371,28.6946709192642,28.273985324471,28.5087865866812,523233.984534749,0.0,1.0
2012-03-30,28.99,29.57,28.96,29.57,639700,28.3620357977998,28.9294721814743,28.3326856400236,28.9294721814743,653863.605991169,0.0,1.0
2012-04-02,29.57,29.69,28.68,28.95,649200,28.9294721814743,29.0468728125794,28.0587508341117,28.3229022540981,663573.945614299,0.0,1.0
2012-04-03,29.63,29.68,29.23,29.58,506600,28.9881724970269,29.037089426654,28.59683706001,28.9392555673997,517816.637166055,0.0,1.0
2012-04-04,28.79,29.15,28.58,29.14,508100,28.1663680792914,28.5185699726066,27.9609169748575,28.5087865866812,519349.848685497,0.0,1.0
2012-04-05,28.78,28.79,28.53,28.58,579400,28.1565846933659,28.1663680792914,27.9120000452304,27.9609169748575,592228.50290962,0.0,1.0
2012-04-09,28.11,28.26,27.85,28.24,392900,27.5010978363626,27.647848625244,27.2467298023017,27.6282818533931,401599.203992388,0.0,1.0
2012-04-10,27.64,28.71,27.575,28.32,1230900,27.0412786978678,28.088100991888,26.9776866893525,27.7065489407965,1258153.37285373,0.0,1.0
2012-04-11,28.03,28.1,27.79,28.03,787000,27.4228307489593,27.4913144504372,27.1880294867491,27.4228307489593,804424.977200327,0.0,1.0
2012-04-12,28.5,28.7,28.0,28.0,928000,27.8826498874541,28.0783176059626,27.393480591183,27.393480591183,948546.860027833,0.0,1.0
2012-04-13,28.21,28.58,28.19,28.4,526300,27.5989316956169,27.9609169748575,27.579364923766,27.7848160281999,537952.815121387,0.0,1.0
2012-04-16,28.42,28.68,28.06,28.43,651700,27.8043828000507,28.0587508341117,27.4521809067355,27.8141661859762,666129.298146702,0.0,1.0
2012-04-17,28.68,28.99,28.53,28.63,526300,28.0587508341117,28.3620357977998,27.9120000452304,28.0098339044846,537952.815121389,0.0,1.0
2012-04-18,27.79,28.53,27.71,28.48,1056300,27.1880294867491,27.9120000452304,27.1097623993457,27.8630831156033,1079687.55199073,0.0,1.0
2012-04-19,27.22,28.0,27.07,27.76,1156000,26.630376489,27.393480591183,26.4836257001187,27.1586793289729,1181595.01098295,0.0,1.0
2012-04-20,27.42,27.6392,27.28,27.53,687500,26.8260442075085,27.0404960269937,26.6890768045526,26.9336614526881,702721.946410705,0.0,1.0
2012-04-23,26.93,27.0,26.45,26.95,698900,26.3466582971628,26.4151419986407,25.8770557727425,26.3662250690136,714374.353958461,0.0,1.0
2012-04-24,26.95,27.26,26.69,27.01,808800,26.3662250690136,26.6695100327017,26.1118570349526,26.4249253845662,826707.651282879,0.0,1.0
2012-04-25,27.42,27.5,27.165,27.23,824900,26.8260442075085,26.9043112949119,26.5765678664102,26.6401598749255,843164.12159155,0.0,1.0
2012-04-26,27.4,27.5,27.26,27.31,549300,26.8064774356576,26.9043112949119,26.6695100327017,26.7184269623288,561462.058419493,0.0,1.0
2012-04-27,27.81,28.0,27.36,27.49,630500,27.2075962586,27.393480591183,26.7673438919559,26.8945279089864,644459.908671926,0.0,1.0
2012-04-30,27.27,27.73,27.11,27.7,501100,26.6792934186272,27.1293291711966,26.5227592438204,27.0999790134203,512194.861594769,0.0,1.0
2012-05-01,27.33,27.81,27.0,27.35,536700,26.7379937341797,27.2075962586,26.4151419986407,26.7575605060305,548583.081656183,0.0,1.0
2012-05-02,27.44,27.49,26.95,27.03,355000,26.8456109793593,26.8945279089864,26.3662250690136,26.444492156417,362860.059601165,0.0,1.0
2012-05-03,27.08,27.52,26.97,27.43,655300,26.4934090860441,26.9238780667627,26.3857918408645,26.8358275934339,669809.005793361,0.0,1.0
2012-05-04,26.25,26.94,26.22,26.87,663100,25.6813880542341,26.3564416830882,25.6520378964578,26.2879579816103,677781.705694455,0.0,1.0
2012-05-07,26.49,26.73,25.76,25.93,636000,25.9161893164442,26.1509905786543,25.2020021438884,25.3683197046205,650081.684243213,0.0,1.0
2012-05-08,26.61,26.67,26.01,26.25,706700,26.0335899475493,26.0922902631018,25.4465867920239,25.6813880542341,722347.053859556,0.0,1.0
2012-05-09,26.34,26.69,26.14,26.25,390800,25.7694385275629,26.1118570349526,25.5737708090544,25.6813880542341,399452.707865168,0.0,1.0
2012-05-10,26.45,26.74,26.36,26.62,368500,25.8770557727425,26.1607739645798,25.7890052994137,26.0433733334747,376658.963276138,0.0,1.0
2012-05-11,26.4,26.75,26.22,26.25,330300,25.8281388431154,26.1705573505052,25.6520378964578,25.6813880542341,337613.176581027,0.0,1.0
2012-05-14,25.78,26.2,25.78,26.11,585800,25.2215689157392,25.6324711246069,25.2215689157392,25.5444206512781,598770.205392569,0.0,1.0
2012-05-15,25.51,25.93,25.43,25.81,388400,24.9574174957528,25.3683197046205,24.8791504083494,25.2509190735155,396999.569434063,0.0,1.0
2012-05-16,25.09,25.74,25.09,25.63,459600,24.546515286885,25.1824353720375,24.546515286885,25.0748181268579,469776.009556889,0.0,1.0
2012-05-17,24.41,25.28,24.41,25.16,641200,23.8812450439563,24.7323996194681,23.8812450439563,24.614998988363,655396.817510611,0.0,1.0
2012-05-18,24.45,24.98,24.39,24.4,655500,23.920378587658,24.4388980417054,23.8616782721055,23.8714616580309,670013.433995953,0.0,1.0
2012-05-21,25.05,25.21,24.33,24.6,542700,24.5073817431834,24.6639159179901,23.8029779565529,24.0671293765393,554715.927733948,0.0,1.0
2012-05-22,24.86,25.47,24.7,25.11,612100,24.3214974106003,24.9182839520511,24.1649632357936,24.5660820587359,625652.514033445,0.0,1.0
2012-05-23,25.63,25.71,24.5,24.63,611000,25.0748181268579,25.1530852142612,23.9692955172851,24.0964795343156,624528.158919186,0.0,1.0
2012-05-24,25.98,25.98,25.39,25.66,876400,25.4172366342476,25.4172366342476,24.8400168646477,25.1041682846341,895804.383759045,0.0,1.0
2012-05-25,25.96,26.28,25.82,26.03,716100,25.3976698623968,25.7107382120103,25.2607024594409,25.4661535638748,731955.179381391,0.0,1.0
2012-05-29,26.39,26.61,26.15,26.24,593000,25.81835545719,26.0335899475493,25.5835541949798,25.6716046683086,606129.620685888,0.0,1.0
2012-05-30,26.17,26.32,25.93,26.02,571900,25.6031209668307,25.749871755712,25.3683197046205,25.4563701779493,584562.44531241,0.0,1.0
2012-05-31,26.17,26.26,25.65,26.2,1625400,25.6031209668307,25.6911714401595,25.0943848987087,25.6324711246069,1661388.00246685,0.0,1.0
2012-06-01,24.88,25.56,24.85,25.38,815100,24.3410641824512,25.0063344253799,24.3117140246749,24.8302334787223,833147.139664532,0.0,1.0
2012-06-04,24.67,25.18,24.42,24.92,621900,24.1356130780173,24.6345657602138,23.8910284298817,24.3801977261529,635669.495960462,0.0,1.0
2012-06-05,24.8,24.89,24.23,24.47,549400,24.2627970950478,24.3508475683766,23.7051440972987,23.9399453595088,561564.272520788,0.0,1.0
2012-06-06,25.73,25.76,24.955,25.08,800600,25.1726519861121,25.2020021438884,24.4144395768918,24.5367319009596,818326.094976597,0.0,1.0
2012-06-07,25.97,26.63,25.95,26.23,619000,25.4074532483222,26.0531567194001,25.3878864764714,25.6618212823832,632705.287022876,0.0,1.0
2012-06-08,26.3,26.44,25.62,25.87,569500,25.7303049838612,25.8672723868171,25.0650347409324,25.309619389068,582109.306881304,0.0,1.0
2012-06-11,25.32,26.69,25.31,26.69,599600,24.7715331631698,26.1118570349526,24.7617497772443,26.1118570349526,612875.75137143,0.0,1.0
2012-06-12,26.22,26.29,25.47,25.55,849800,25.6520378964578,25.7205215979357,24.9182839520511,24.9965510394545,868615.43281428,0.0,1.0
2012-06-13,26.04,26.67,25.88,26.12,926200,25.4759369498002,26.0922902631018,25.3194027749934,25.5542040372036,946707.006204502,0.0,1.0
2012-06-14,26.0,26.35,25.84,26.03,677700,25.4368034060985,25.7792219134883,25.2802692312917,25.4661535638748,692704.964483687,0.0,1.0
2012-06-15,26.46,26.53,25.87,26.07,692500,25.8868391586679,25.9553228601459,25.309619389068,25.5052871075765,707832.651475512,0.0,1.0
2012-06-18,26.57,26.71,26.1201,26.34,618400,25.9944564038476,26.1314238068035,25.5543018710628,25.7694385275629,632092.002415098,0.0,1.0
2012-06-19,27.45,27.97,26.49,26.67,884600,26.8553943652848,27.3641304334067,25.9161893164442,26.0922902631018,904185.940065322,0.0,1.0
2012-06-20,26.51,26.61,25.22,26.0,2411600,25.935756088295,26.0335899475493,24.6736993039155,25.4368034060985,2464995.26685682,0.0,1.0
2012-06-21,25.36,26.54,25.3,26.36,767100,24.8106667068715,25.9651062460713,24.7519663913189,25.7890052994137,784084.371042402,0.0,1.0
2012-06-22,25.73,25.85,25.07,25.43,1068200,25.1726519861121,25.2900526172172,24.5269485150342,24.8791504083494,1091851.03004497,0.0,1.0
2012-06-25,25.2,25.29,24.96,25.24,585600,24.6541325320647,24.7421830053935,24.4193312698546,24.6932660757664,598565.777189977,0.0,1.0
2012-06-26,25.34,25.44,24.9,25.26,620500,24.7910999350206,24.8889337942748,24.360630954302,24.7128328476172,634238.498542317,0.0,1.0
2012-06-27,25.81,25.88,25.43,25.43,418100,25.2509190735155,25.3194027749934,24.8791504083494,24.8791504083494,427357.157519004,0.0,1.0
2012-06-28,25.67,25.67,24.8301,25.26,581000,25.1139516705596,25.1139516705596,24.2922450866833,24.7128328476172,593863.928530355,0.0,1.0
2012-06-29,27.16,27.17,26.34,26.41,1378000,26.5716761734475,26.5814595593729,25.7694385275629,25.8379222290408,1408510.31586029,0.0,1.0
2012-07-02,27.11,27.46,26.69,27.3,654600,26.5227592438204,26.8651777512102,26.1118570349526,26.7086435764034,669093.507084288,0.0,1.0
2012-07-03,27.72,27.81,27.12,27.12,319300,27.1195457852712,27.2075962586,26.5325426297458,26.5325426297458,326369.625438455,0.0,1.0
2012-07-05,27.85,27.98,27.5,27.62,527700,27.2467298023017,27.3739138193321,26.9043112949119,27.0217119260169,539383.812539533,0.0,1.0
2012-07-06,27.5,27.78,27.4,27.45,583900,26.9043112949119,27.1782461008237,26.8064774356576,26.8553943652848,596828.137467943,0.0,1.0
2012-07-09,27.27,27.54,27.12,27.44,447800,26.6792934186272,26.9434448386136,26.5325426297458,26.8456109793593,457714.745603947,0.0,1.0
2012-07-10,26.59,27.68,26.22,27.53,885500,26.0140231756984,27.0804122415695,25.6520378964578,26.9336614526881,905105.86697699,0.0,1.0
2012-07-11,26.22,26.74,26.08,26.51,470600,25.6520378964578,26.1607739645798,25.5150704935019,25.935756088295,481019.560699459,0.0,1.0
2012-07-12,26.08,26.32,25.65,25.9,683900,25.5150704935019,25.749871755712,25.0943848987087,25.3389695468443,699042.238764045,0.0,1.0
2012-07-13,26.75,26.83,26.27,26.31,457200,26.1705573505052,26.2488244379086,25.7009548260849,25.7400883697866,467322.871125781,0.0,1.0
2012-07-16,26.43,26.8,26.23,26.63,361500,25.8574890008917,26.2194742801323,25.6618212823832,26.0531567194001,369503.976185411,0.0,1.0
2012-07-17,26.43,26.83,26.18,26.58,747400,25.8574890008917,26.2488244379086,25.6129043527561,26.004239789773,763948.19308707,0.0,1.0
2012-07-18,27.34,27.3901,26.25,26.43,575100,26.7477771201051,26.7967918835915,25.6813880542341,25.8574890008917,587833.296553886,0.0,1.0
2012-07-19,27.51,27.6,27.32,27.49,405000,26.9140946808373,27.0021451541661,26.7282103482543,26.8945279089864,413967.110249216,0.0,1.0
2012-07-20,27.31,27.48,27.04,27.23,391500,26.7184269623288,26.884744523061,26.4542755423424,26.6401598749255,400168.206574242,0.0,1.0
2012-07-23,27.18,27.28,26.5,26.64,434300,26.5912429452983,26.6890768045526,25.9259727023696,26.0629401053255,443915.841928975,0.0,1.0
2012-07-24,26.74,27.32,26.52,27.25,525100,26.1607739645798,26.7282103482543,25.9455394742205,26.6597266467763,536726.245905834,0.0,1.0
2012-07-25,26.33,26.95,26.04,26.95,1193400,25.7596551416374,26.3662250690136,25.4759369498002,26.3662250690136,1219823.08486769,0.0,1.0
2012-07-26,26.95,27.22,26.49,26.93,413800,26.3662250690136,26.630376489,25.9161893164442,26.3466582971628,422961.951163273,0.0,1.0
2012-07-27,27.99,28.13,26.9,27.08,668800,27.3836972052576,27.5206646082135,26.3173081393865,26.4934090860441,683607.909468334,0.0,1.0
2012-07-30,28.12,28.21,27.59,28.02,743300,27.5108812222881,27.5989316956169,26.9923617682407,27.4130473630338,759757.41493393,0.0,1.0
2012-07-31,28.46,28.78,27.9,28.09,1359700,27.8435163437524,28.1565846933659,27.2956467319288,27.4815310645118,1389805.13532311,0.0,1.0
2012-08-01,27.41,28.69,27.4,28.62,689600,26.8162608215831,28.0685342200371,26.8064774356576,28.0000505185592,704868.442537923,0.0,1.0
2012-08-02,27.13,27.51,26.71,27.06,599700,26.5423260156712,26.9140946808373,26.1314238068035,26.4738423141933,612977.965472728,0.0,1.0
2012-08-03,28.11,28.24,27.39,27.82,490800,27.5010978363626,27.6282818533931,26.7966940497322,27.2173796445254,501666.809161272,0.0,1.0
2012-08-06,27.81,28.58,27.81,28.23,588200,27.2075962586,27.9609169748575,27.2075962586,27.6184984674677,601223.343823675,0.0,1.0
2012-08-07,28.29,28.55,27.87,27.98,651100,27.6771987830202,27.9315668170812,27.2662965741525,27.3739138193321,665516.013538925,0.0,1.0
2012-08-08,28.45,28.61,28.095,28.19,306700,27.833732957827,27.9902671326338,27.4864227574745,27.579364923766,313490.648675147,0.0,1.0
2012-08-09,28.06,28.73,28.04,28.46,557400,27.4521809067355,28.1076677637388,27.4326141348847,27.8435163437524,569741.400624477,0.0,1.0
2012-08-10,28.45,28.48,27.9,28.02,291700,27.833732957827,27.8630831156033,27.2956467319288,27.4130473630338,298158.533480731,0.0,1.0
2012-08-13,28.17,28.49,28.0,28.31,560200,27.5597981519152,27.8728665015287,27.393480591183,27.6967655548711,572603.395460767,0.0,1.0
2012-08-14,28.01,28.53,27.93,28.43,487200,27.4032639771084,27.9120000452304,27.324996889705,27.8141661859762,497987.101514612,0.0,1.0
2012-08-15,28.2,28.26,27.88,27.88,351200,27.5891483096914,27.647848625244,27.2760799600779,27.2760799600779,358975.923751913,0.0,1.0
2012-08-16,28.4,28.51,27.84,28.12,644900,27.7848160281999,27.8924332733795,27.2369464163762,27.5108812222881,659178.739258566,0.0,1.0
2012-08-17,28.68,28.74,28.24,28.4,413800,28.0587508341117,28.1174511496643,27.6282818533931,27.7848160281999,422961.951163273,0.0,1.0
2012-08-20,28.69,28.75,28.4,28.54,377300,28.0685342200371,28.1272345355897,27.7848160281999,27.9217834311558,385653.804190196,0.0,1.0
2012-08-21,28.7,29.12,28.5601,28.74,382800,28.0783176059626,28.4892198148303,27.9414480368659,28.1174511496643,391275.57976148,0.0,1.0
2012-08-22,28.39,28.88,28.19,28.56,351400,27.7750326422745,28.2544185526202,27.579364923766,27.9413502030066,359180.351954504,0.0,1.0
2012-08-23,28.17,28.36,28.02,28.22,242800,27.5597981519152,27.7456824844982,27.4130473630338,27.6087150815423,248175.837946937,0.0,1.0
2012-08-24,28.07,28.27,27.83,28.02,333000,27.4619642926609,27.6576320111694,27.2271630304508,27.4130473630338,340372.957316022,0.0,1.0
2012-08-27,28.12,28.38,28.0,28.21,271200,27.5108812222881,27.765249256349,27.393480591183,27.5989316956169,277204.64271503,0.0,1.0
2012-08-28,28.01,28.4,27.9,28.07,325300,27.4032639771084,27.7848160281999,27.2956467319288,27.4619642926609,332502.471516222,0.0,1.0
2012-08-29,28.44,28.57,27.97,28.0,397100,27.8239495719016,27.9511335889321,27.3641304334067,27.393480591183,405892.196246823,0.0,1.0
2012-08-30,27.92,28.31,27.87,28.18,250900,27.3152135037796,27.6967655548711,27.2662965741525,27.5695815378406,256455.180151922,0.0,1.0
2012-08-31,28.12,28.24,27.76,28.11,347500,27.5108812222881,27.6282818533931,27.1586793289729,27.5010978363626,355194.002003956,0.0,1.0
2012-09-04,28.31,28.635,27.54,28.11,590800,27.6967655548711,28.0147255974473,26.9434448386136,27.5010978363626,603880.910457374,0.0,1.0
2012-09-05,28.67,28.82,28.22,28.43,556700,28.0489674481863,28.1957182370676,27.6087150815423,27.8141661859762,569025.901915403,0.0,1.0
2012-09-06,29.5,30.04,28.96,28.96,613200,28.8609884799964,29.3892913199692,28.3326856400236,28.3326856400236,626776.869147701,0.0,1.0
2012-09-07,29.93,29.99,29.6401,29.73,461700,29.2816740747895,29.3403743903421,28.9980537168115,29.0860063562811,471922.505684106,0.0,1.0
2012-09-10,29.65,29.82,29.46,29.8,341200,29.0077392688777,29.1740568296099,28.8218549362947,29.154490057759,348754.513622302,0.0,1.0
2012-09-11,29.55,29.835,29.37,29.67,349600,28.9099054096235,29.188731908498,28.7338044629659,29.0273060407286,357340.498131175,0.0,1.0
2012-09-12,29.47,29.78,29.24,29.66,470800,28.8316383222201,29.1349232859082,28.6066204459354,29.0175226548031,481223.988902051,0.0,1.0
2012-09-13,28.95,29.53,28.71,29.45,1388700,28.3229022540981,28.8903386377726,28.088100991888,28.8120715503693,1419447.22469898,0.0,1.0
2012-09-14,30.09,30.1102,28.88,29.1,988700,29.4382082495963,29.4579706891656,28.2544185526202,28.4696530429795,1010590.81951457,0.0,1.0
2012-09-17,30.19,30.49,29.91,30.04,411600,29.5360421088505,29.8295436866132,29.2621073029387,29.3892913199692,420713.240934759,0.0,1.0
2012-09-18,30.76,30.8101,29.78,30.18,485800,30.0936951065996,30.142709870086,29.1349232859082,29.5262587229251,496556.104096467,0.0,1.0
2012-09-19,31.07,31.1798,30.64,30.78,395800,30.3969800702877,30.5044016477488,29.9762944754945,30.1132618784504,404563.412929974,0.0,1.0
2012-09-20,30.53,30.79,30.34,30.79,466800,29.8686772303149,30.1230452643759,29.6827928977319,30.1230452643759,477135.424850207,0.0,1.0
2012-09-21,31.09,31.327,30.92,30.94,659600,30.4165468421385,30.6484130885711,30.2502292814064,30.2697960532572,674204.212149094,0.0,1.0
2012-09-24,30.31,30.34,29.94,30.22,828400,29.6534427399556,29.6827928977319,29.291457460715,29.5653922666268,846741.615136914,0.0,1.0
2012-09-25,29.91,30.76,29.83,30.35,532000,29.2621073029387,30.0936951065996,29.1838402155353,29.6925762836573,543779.018895266,0.0,1.0
2012-09-26,29.85,29.99,29.35,29.92,546300,29.2425405310878,29.3796914749522,28.7527157315721,29.31111600302,557648.367885955,0.04,1.0
2012-09-27,28.38,29.78,27.88,29.03,1635600,27.8024556205117,29.1739650591556,27.3126308209959,28.4392278598821,1669576.55228678,0.0,1.0
2012-09-28,28.62,28.86,28.28,28.8,942500,28.0375715242792,28.2726874280467,27.7044906606085,28.2139084521049,962078.687044686,0.0,1.0
2012-10-01,28.75,29.0,28.4,28.9,943700,28.1649259721533,28.4098383719111,27.8220486124923,28.311873412008,963303.614815989,0.0,1.0
2012-10-02,28.61,28.89,28.43,28.83,839800,28.0277750282889,28.3020769160177,27.8514381004632,28.2432979400758,857245.285283954,0.0,1.0
2012-10-03,28.82,28.9,28.49,28.59,671500,28.2335014440855,28.311873412008,27.9102170764051,28.0081820363083,685449.165358627,0.0,1.0
2012-10-04,28.77,28.97,28.37,28.97,512200,28.1845189641339,28.3804488839402,27.7926591245213,28.3804488839402,522840.003718078,0.0,1.0
2012-10-05,28.65,28.99,28.52,28.97,462700,28.0669610122501,28.4000418759208,27.9396065643761,28.3804488839402,472311.733151806,0.0,1.0
2012-10-08,28.43,28.54,28.22,28.47,398800,27.8514381004632,27.9591995563567,27.6457116846666,27.8906240844245,407084.32932989,0.0,1.0
2012-10-09,27.91,28.41,27.72,28.37,592200,27.3420203089669,27.8318451084826,27.1558868851509,27.7926591245213,604501.855138316,0.0,1.0
2012-10-10,27.71,28.05,27.65,27.88,666600,27.1460903891606,27.4791712528313,27.0873114132187,27.3126308209959,680447.376959138,0.0,1.0
2012-10-11,27.74,27.9,27.61,27.9,377700,27.1754798771315,27.3322238129766,27.0481254292575,27.3322238129766,385546.016017802,0.0,1.0
2012-10-12,27.71,28.04,27.48,27.7,586200,27.1460903891606,27.469374756841,26.9207709813834,27.1362938931703,598377.216281798,0.0,1.0
2012-10-15,28.05,28.13,27.66,27.92,535900,27.4791712528313,27.5575432207538,27.097107909209,27.3518168049572,547032.327201323,0.0,1.0
2012-10-16,28.32,28.54,28.12,28.22,720300,27.7436766445698,27.9591995563567,27.5477467247635,27.6457116846666,735262.894724972,0.0,1.0
2012-10-17,28.48,28.51,28.1,28.29,494700,27.9004205804148,27.9298100683857,27.5281537327829,27.7142871565988,504976.4737199,0.0,1.0
2012-10-18,28.93,29.05,28.46,28.46,507100,28.3412628999789,28.4588208518627,27.8808275884342,27.8808275884342,517634.060690038,0.0,1.0
2012-10-19,28.4,28.635,28.13,28.58,427200,27.8220486124923,28.0522662682647,27.5575432207538,27.9983855403179,436074.286584074,0.0,1.0
2012-10-22,28.19,28.44,27.9,28.36,295600,27.6163221966957,27.8612345964535,27.3322238129766,27.782862628531,301740.540997781,0.0,1.0
2012-10-23,28.08,28.13,27.65,27.81,260000,27.5085607408022,27.5575432207538,27.0873114132187,27.2440553490637,265401.017115776,0.0,1.0
2012-10-24,27.62,28.21,27.52,28.21,594100,27.0579219252478,27.6359151886763,26.9599569653446,27.6359151886763,606441.324109546,0.0,1.0
2012-10-25,27.78,28.05,27.64,27.97,577200,27.2146658610928,27.4791712528313,27.0775149172284,27.4007992849088,589190.257997021,0.0,1.0
2012-10-26,27.65,28.08,27.44,27.85,400600,27.0873114132187,27.5085607408022,26.8815849974221,27.283241333025,408921.720986845,0.0,1.0
2012-10-31,28.24,28.31,27.67,27.74,482000,27.6653046766473,27.7338801485795,27.1069044051994,27.1754798771315,492012.654806937,0.0,1.0
2012-11-01,28.56,28.95,27.77,28.38,864100,27.9787925483373,28.3608558919596,27.2048693651025,27.8024556205117,882050.072652852,0.0,1.0
2012-11-02,27.99,28.82,27.95,28.78,564500,27.4203922768894,28.2335014440855,27.3812062929281,28.1943154601242,576226.439084059,0.0,1.0
2012-11-05,28.06,28.29,27.53,28.03,589200,27.4889677488216,27.7142871565988,26.969753461335,27.4595782608507,601439.535710057,0.0,1.0
2012-11-06,28.97,29.08,28.15,28.25,427700,28.3804488839402,28.4882103398336,27.5771362127344,27.6751011726376,436584.67315545,0.0,1.0
2012-11-07,27.94,28.58,27.93,28.43,384800,27.3714097969378,27.9983855403179,27.3616133009475,27.8514381004632,392793.505331348,0.0,1.0
2012-11-08,26.92,28.14,26.84,27.96,775700,26.3721672059258,27.5673397167441,26.2937952380033,27.3910027889185,791813.726833488,0.0,1.0
2012-11-09,26.81,27.12,26.17,26.76,747200,26.2644057500323,26.5680971257321,25.6374300066522,26.2154232700808,762721.692265029,0.0,1.0
2012-11-12,26.68,27.25,26.68,26.97,328500,26.1370513021582,26.6954515736062,26.1370513021582,26.4211496858774,335323.977394355,0.0,1.0
2012-11-13,26.57,26.69,26.25,26.5,651300,26.0292898462648,26.1468477981486,25.7158019745747,25.9607143743326,664829.547875017,0.0,1.0
2012-11-14,25.71,26.71,25.57,26.71,713900,25.1867911910978,26.1664407901292,25.0496402472334,26.1664407901292,728729.946611353,0.0,1.0
2012-11-15,25.97,26.13,25.38,25.65,488200,25.4415000868459,25.598244022691,24.8635068234174,25.1280122151559,498341.448292007,0.0,1.0
2012-11-16,26.15,26.2,25.53,25.88,396700,25.6178370146716,25.6668194946232,25.0104542632721,25.3533316229331,404940.705730108,0.0,1.0
2012-11-19,27.05,27.29,26.62,26.75,528800,26.4995216537999,26.7346375575674,26.0782723262164,26.2056267740904,539784.837887776,0.0,1.0
2012-11-20,27.97,28.18,26.87,27.01,845300,27.4007992849088,27.6065257007054,26.3231847259742,26.4603356698386,862859.537569095,0.0,1.0
2012-11-21,27.37,28.08,27.14,27.85,577600,26.8130095254899,27.5085607408022,26.5876901177127,27.283241333025,589598.567254123,0.0,1.0
2012-11-23,27.65,27.66,27.37,27.49,121200,27.0873114132187,27.097107909209,26.8130095254899,26.9305674773737,123717.704901662,0.0,1.0
2012-11-26,27.49,27.8252,27.25,27.52,353100,26.9305674773737,27.258946022969,26.6954515736062,26.9599569653446,360434.996706078,0.0,1.0
2012-11-27,27.9,28.13,27.15,27.52,547800,27.3322238129766,27.5575432207538,26.597486613703,26.9599569653446,559179.527600083,0.0,1.0
2012-11-28,27.95,28.21,27.56,27.75,704500,27.3812062929281,27.6359151886763,26.9991429493059,27.1852763731219,719134.679069477,0.0,1.0
2012-11-29,28.67,28.72,28.15,28.16,497200,28.0865540042308,28.1355364841823,27.5771362127344,27.5869327087247,507528.406576782,0.0,1.0
2012-11-30,28.77,28.9582,28.56,28.66,642900,28.1845189641339,28.3688890186716,27.9787925483373,28.0767575082405,656255.053475893,0.0,1.0
2012-12-03,28.6,28.99,28.43,28.99,593500,28.0179785322986,28.4000418759208,27.8514381004632,28.4000418759208,605828.860223894,0.0,1.0
2012-12-04,28.73,28.83,28.39,28.57,420900,28.1453329801727,28.2432979400758,27.812252116502,27.9885890443276,429643.41578473,0.0,1.0
2012-12-05,29.0,29.09,28.2,28.79,647600,28.4098383719111,28.498006835824,27.626118692686,28.2041119561145,661052.687246832,0.0,1.0
2012-12-06,29.05,29.41,28.75,28.91,532800,28.4588208518627,28.811494707514,28.1649259721533,28.3216699079983,543867.930458789,0.0,1.0
2012-12-07,28.94,29.29,28.85,29.29,307800,28.3510593959693,28.6939367556302,28.2628909320564,28.6939367556302,314193.973339367,0.0,1.0
2012-12-10,29.23,29.26,28.8,28.93,379300,28.6351577796884,28.6645472676593,28.2139084521049,28.3412628999789,387179.253046206,0.0,1.0
2012-12-11,29.2,29.65,29.1,29.5,453100,28.6057682917174,29.0466106112816,28.5078033318143,28.8996631714268,462512.310981377,0.0,1.0
2012-12-12,29.09,29.43,29.09,29.38,359000,28.498006835824,28.8310876994946,28.498006835824,28.7821052195431,366457.55824832,0.0,1.0
2012-12-13,28.89,29.1982,28.58,29.04,328600,28.3020769160177,28.6040049224392,27.9983855403179,28.4490243558724,335426.05470863,0.0,1.0
2012-12-14,28.67,29.17,28.64,28.81,323600,28.0865540042308,28.5763788037465,28.0571645162598,28.2237049480952,330322.188994865,0.0,1.0
2012-12-17,29.15,29.15,28.71,28.82,388800,28.5567858117658,28.5567858117658,28.125739988192,28.2335014440855,396876.59790236,0.0,1.0
2012-12-18,29.6,29.82,29.18,29.18,646400,28.99762813133,29.2131510431169,28.5861752997368,28.5861752997368,659827.759475527,0.0,1.0
2012-12-19,27.35,28.07,26.2,27.24,2273900,26.7934165335093,27.4987642448119,25.6668194946232,26.6856550776158,2321136.04930601,0.0,1.0
2012-12-20,27.87,27.87,26.65,27.17,1285700,27.3028343250056,27.3028343250056,26.1076618141873,26.6170796056836,1312408.02963751,0.0,1.0
2012-12-21,27.84,27.86,27.33,27.43,1516900,27.2734448370347,27.2930378290153,26.7738235415287,26.8717885014318,1548410.780242,0.0,1.0
2012-12-24,27.65,27.88,27.47,27.85,184400,27.0873114132187,27.3126308209959,26.9109744853931,27.283241333025,188230.56752365,0.0,1.0
2012-12-26,27.51,27.67,27.46,27.65,499200,26.9501604693543,27.1069044051994,26.9011779894028,27.0873114132187,509569.952862289,0.0,1.0
2012-12-27,27.7,27.81,27.25,27.49,440900,27.1362938931703,27.2440553490637,26.6954515736062,26.9305674773737,450058.87863979,0.0,1.0
2012-12-28,27.41,27.78,27.34,27.45,396400,26.8521955094512,27.2146658610928,26.783620037519,26.8913814934124,404634.473787282,0.0,1.0
2012-12-31,27.91,27.95,27.1627,27.35,460000,27.3420203089669,27.3812062929281,26.6099281636107,26.7934165335093,469555.645666372,0.0,1.0
2013-01-02,28.45,29.14,28.28,28.75,799700,27.8710310924439,28.5469893157755,27.7044906606085,28.1649259721533,816312.282259559,0.0,1.0
2013-01-03,28.38,28.58,28.11,28.38,653200,27.8024556205117,27.9983855403179,27.5379502287732,27.8024556205117,666769.016846247,0.0,1.0
2013-01-04,28.44,28.7,28.17,28.53,385500,27.8612345964535,28.1159434922017,27.5967292047151,27.9494030603664,393508.046531275,0.0,1.0
2013-01-07,28.29,28.31,28.1,28.19,772600,27.7142871565988,27.7338801485795,27.5281537327829,27.6163221966957,788649.330090955,0.0,1.0
2013-01-08,28.21,28.64,27.99,28.37,699700,27.6359151886763,28.0571645162598,27.4203922768894,27.7926591245213,714234.967984262,0.0,1.0
2013-01-09,28.58,28.69,28.235,28.33,603500,27.9983855403179,28.1061469962114,27.6604064286521,27.7534731405601,616036.591651426,0.0,1.0
2013-01-10,28.57,28.71,28.3,28.69,416200,27.9885890443276,28.125739988192,27.7240836525891,28.1061469962114,424845.782013792,0.0,1.0
2013-01-11,28.78,29.03,28.62,28.62,698500,28.1943154601242,28.4392278598821,28.0375715242792,28.0375715242792,713010.040212959,0.0,1.0
2013-01-14,28.7,28.96,28.58,28.68,419200,28.1159434922017,28.3706523879499,27.9983855403179,28.0963505002211,427908.10144205,0.0,1.0
2013-01-15,28.77,28.87,28.39,28.44,119037,28.1845189641339,28.2824839240371,27.812252116502,27.8612345964535,121509.772593887,0.0,1.0
2013-01-16,28.56,28.86,28.44,28.6,158831,27.9787925483373,28.2726874280467,27.8612345964535,28.0179785322986,162130.419036599,0.0,1.0
2013-01-17,29.27,29.355,28.6,28.6,360600,28.6743437636496,28.7576139795673,28.0179785322986,28.0179785322986,368090.795276726,0.0,1.0
2013-01-18,29.27,29.32,28.84,29.32,320000,28.6743437636496,28.7233262436012,28.2530944360661,28.7233262436012,326647.405680955,0.0,1.0
2013-01-22,29.5,29.55,29.14,29.21,479000,28.8996631714268,28.9486456513784,28.5469893157755,28.6155647877077,488950.335378679,0.0,1.0
2013-01-23,29.84,29.86,29.44,29.51,556900,29.2327440350975,29.2523370270782,28.840884195485,28.9094596674172,568468.563199136,0.0,1.0
2013-01-24,30.04,30.34,29.74,29.74,677400,29.4286739549038,29.7225688346132,29.1347790751944,29.1347790751944,691471.72690087,0.0,1.0
2013-01-25,30.13,30.52,30.03,30.23,565300,29.5168424188166,29.8989057624389,29.4188774589135,29.6148073787198,577043.057598262,0.0,1.0
2013-01-28,29.81,30.29,29.67,30.15,445600,29.2033545471266,29.6735863546617,29.0662036032622,29.5364354107973,454856.512410729,0.0,1.0
2013-01-29,29.94,30.02,29.68,29.75,371700,29.3307089950007,29.4090809629232,29.0760000992525,29.1445755711847,379421.377161283,0.0,1.0
2013-01-30,29.47,29.936,29.315,29.87,362600,28.8702736834559,29.3267903966045,28.718427995606,29.2621335230685,370132.341562231,0.0,1.0
2013-01-31,29.48,29.69,29.315,29.57,339100,28.8800701794462,29.0857965952428,28.718427995606,28.968238643359,346144.172707536,0.0,1.0
2013-02-01,30.06,30.14,29.65,29.73,370700,29.4482669468844,29.526638914807,29.0466106112816,29.1249825792041,378400.604018531,0.0,1.0
2013-02-04,29.52,30.09,29.475,29.88,361500,28.9192561634075,29.4776564348554,28.8751719314511,29.2719300190588,369009.491105203,0.0,1.0
2013-02-05,30.02,30.11,29.56,29.67,403900,29.4090809629232,29.497249426836,28.9584421473687,29.0662036032622,412290.272357929,0.0,1.0
2013-02-06,30.12,30.29,29.705,29.76,472600,29.5070459228263,29.6735863546617,29.1004913392283,29.154372067175,482417.38726506,0.0,1.0
2013-02-07,29.82,30.18,29.4,30.05,316100,29.2131510431169,29.5658248987682,28.8016982115237,29.4384704508941,322666.390424218,0.0,1.0
2013-02-08,29.86,30.06,29.7,29.87,217400,29.2523370270782,29.4482669468844,29.0955930912331,29.2621335230685,221916.081234498,0.0,1.0
2013-02-11,30.11,30.11,29.73,29.84,200100,29.497249426836,29.497249426836,29.1249825792041,29.2327440350975,204256.705864872,0.0,1.0
2013-02-12,30.43,30.5,30.11,30.19,284600,29.8107372985261,29.8793127704583,29.497249426836,29.5756213947585,290512.036427498,0.0,1.0
2013-02-13,30.61,30.71,30.37,30.5,264700,29.9870742263517,30.0850391862549,29.7519583225842,29.8793127704583,270198.650886715,0.0,1.0
2013-02-14,30.58,30.66,30.366,30.45,183700,29.9576847383808,30.0360567063033,29.7480397241881,29.8303302905067,187516.026323723,0.0,1.0
2013-02-15,30.77,30.935,30.62,30.72,339500,30.1438181621967,30.3054603460369,29.996870722342,30.0948356822452,346552.481964638,0.0,1.0
2013-02-19,31.66,31.77,30.71,30.78,682400,31.0157063053347,31.1234677612282,30.0850391862549,30.1536146581871,696575.592614635,0.0,1.0
2013-02-20,30.35,31.59,30.34,31.59,515600,29.7323653306036,30.9471308334025,29.7225688346132,30.9471308334025,526310.632403437,0.0,1.0
2013-02-21,30.26,30.5,30.05,30.34,614300,29.6441968666907,29.8793127704583,29.4384704508941,29.7225688346132,627060.941593158,0.0,1.0
2013-02-22,30.25,30.565,30.22,30.5,569300,29.6344003707004,29.9429899943953,29.6050108827295,29.8793127704583,581126.150169273,0.0,1.0
2013-02-25,29.94,30.43,29.91,30.41,863100,29.3307089950007,29.8107372985261,29.3013195070297,29.7911443065454,881029.299510098,0.0,1.0
2013-02-26,29.42,30.04,29.28,30.04,527800,28.8212912035043,29.4286739549038,28.6841402596399,29.4286739549038,538764.064745025,0.0,1.0
2013-02-27,30.03,30.23,29.45,29.45,275500,29.4188774589135,29.6148073787198,28.8506806914753,28.8506806914753,281223.000828447,0.0,1.0
2013-02-28,30.41,30.74,30.01,30.07,387200,29.7911443065454,30.1144286742258,29.3992844669329,29.4580634428748,395243.360873955,0.0,1.0
2013-03-01,30.5,30.59,29.7,30.19,581600,29.8793127704583,29.9674812343711,29.0955930912331,29.5756213947585,593681.659825134,0.0,1.0
2013-03-04,30.53,30.64,30.12,30.35,420200,29.9087022584292,30.0164637143227,29.5070459228263,29.7323653306036,428928.874584803,0.0,1.0
2013-03-05,30.82,31.37,30.5825,30.63,349000,30.1928006421483,30.7316079216156,29.9601338623784,30.0066672183323,356249.826820791,0.0,1.0
2013-03-06,30.93,31.14,30.74,30.92,181100,30.3005620980418,30.5062885138384,30.1144286742258,30.2907656020515,184862.016152565,0.0,1.0
2013-03-07,31.0,31.03,30.82,30.92,225400,30.369137569974,30.3985270579449,30.1928006421483,30.2907656020515,230082.266376522,0.0,1.0
2013-03-08,31.25,31.35,31.13,31.31,322300,30.6140499697318,30.712014929635,30.4964920178481,30.6728289456737,328995.183909287,0.0,1.0
2013-03-11,31.21,31.33,31.05,31.05,195300,30.5748639857706,30.6924219376543,30.4181200499255,30.4181200499255,199356.994779657,0.0,1.0
2013-03-12,31.16,31.18,30.89,31.1,377200,30.525881505819,30.5454744977996,30.2613761140805,30.4671025298771,385035.629446425,0.0,1.0
2013-03-13,31.33,31.38,31.0,31.11,217000,30.6924219376543,30.7414044176059,30.369137569974,30.4768990258674,221507.771977397,0.0,1.0
2013-03-14,31.77,31.95,31.46,31.48,320300,31.1234677612282,31.2998046890538,30.8197763855284,30.8393693775091,326953.63762378,0.0,1.0
2013-03-15,31.75,32.11,31.709,31.88,632700,31.1038747692475,31.4565486248988,31.0637091356873,31.2312292171216,645843.167419813,0.0,1.0
2013-03-18,31.73,31.9218,31.39,31.39,429000,31.0842817772669,31.2721785703611,30.7512009135962,30.7512009135962,437911.67824103,0.0,1.0
2013-03-19,31.53,31.89,31.37,31.78,903700,30.8883518574606,31.2410257131119,30.7316079216156,31.1332642572185,922472.689105871,0.0,1.0
2013-03-20,31.4,31.51,30.83,31.51,899100,30.7609974095865,30.86875886548,30.2025971381386,30.86875886548,917777.132649207,0.0,1.0
2013-03-21,30.4,31.0,30.13,30.8,852500,29.7813478105551,30.369137569974,29.5168424188166,30.1732076501677,870209.104196918,0.0,1.0
2013-03-22,30.71,30.97,30.5,30.5,614000,30.0850391862549,30.339748082003,29.8793127704583,29.8793127704583,626754.70965033,0.0,1.0
2013-03-25,30.72,31.13,30.54,30.86,465200,30.0948356822452,30.4964920178481,29.9184987544195,30.2319866261096,474863.666008687,0.0,1.0
2013-03-26,30.73,30.96,30.61,30.89,484600,30.1046321782355,30.3299515860127,29.9870742263517,30.2613761140805,494666.664978095,0.0,1.0
2013-03-27,30.73,30.87,30.18,30.46,544700,30.1046321782355,30.2417831220999,29.5658248987682,29.840126786497,556015.130857549,0.0,1.0
2013-03-28,30.62,30.79,30.47,30.66,444300,29.996870722342,30.1634111541774,29.8499232824873,30.0360567063033,453529.507325151,0.0,1.0
2013-04-01,30.85,31.0,30.46,30.62,868300,30.2221901301193,30.369137569974,29.840126786497,29.996870722342,886337.319852413,0.0,1.0
2013-04-02,30.58,31.02,30.4,31.0,717100,29.9576847383808,30.3887305619546,29.7813478105551,30.369137569974,731996.420668163,0.0,1.0
2013-04-03,30.1,30.73,29.93,30.57,783700,29.4874529308457,30.1046321782355,29.3209124990104,29.9478882423905,799979.911975512,0.0,1.0
2013-04-04,29.76,30.1,29.62,30.09,980900,29.154372067175,29.4874529308457,29.0172211233106,29.4776564348554,1001276.3757264,0.0,1.0
2013-04-05,29.54,29.54,29.16,29.37,656200,28.9388491553881,28.9388491553881,28.5665823077562,28.7723087235528,669831.336274507,0.0,1.0
2013-04-08,29.65,29.7,29.49,29.56,502500,29.0466106112816,29.0955930912331,28.8898666754365,28.9584421473687,512938.504233373,0.0,1.0
2013-04-09,29.55,29.83,29.5,29.76,907600,28.9486456513784,29.2229475391072,28.8996631714268,29.154372067175,926453.704362607,0.0,1.0
2013-04-10,30.22,30.38,29.61,29.7,907200,29.6050108827295,29.7617548185745,29.0074246273203,29.0955930912331,926045.395105505,0.0,1.0
2013-04-11,30.04,30.29,29.83,30.28,786300,29.4286739549038,29.6735863546617,29.2229475391072,29.6637898586714,802633.92214667,0.0,1.0
2013-04-12,29.94,30.15,29.81,29.89,572600,29.3307089950007,29.5364354107973,29.2033545471266,29.2817265150491,584494.701540357,0.0,1.0
2013-04-15,29.4,29.81,29.23,29.7,1473600,28.8016982115237,29.2033545471266,28.6351577796884,29.0955930912331,1504211.30316079,0.0,1.0
2013-04-16,30.1,30.12,29.6575,29.73,1294900,29.4874529308457,29.5070459228263,29.0539579832743,29.1249825792041,1321799.14255084,0.0,1.0
2013-04-17,29.97,30.0,29.598,29.89,1129900,29.3600984829716,29.3894879709426,28.9956688321319,29.2817265150491,1153371.5739966,0.0,1.0
2013-04-18,29.72,30.2,29.62,29.97,828200,29.1151860832138,29.5854178907488,29.0172211233106,29.3600984829716,845404.316828019,0.0,1.0
2013-04-19,29.78,29.985,29.52,29.75,556800,29.1739650591556,29.3747932269571,28.9192561634075,29.1445755711847,568366.485884861,0.0,1.0
2013-04-22,29.7,29.8904,29.29,29.78,386300,29.0955930912331,29.2821183748887,28.6939367556302,29.1739650591556,394324.665045477,0.0,1.0
2013-04-23,29.82,30.1,29.51,29.9,611800,29.2131510431169,29.4874529308457,28.9094596674172,29.2915230110394,624509.008736275,0.0,1.0
2013-04-24,30.28,30.335,29.84,29.87,524600,29.6637898586714,29.7176705866181,29.2327440350975,29.2621335230685,535497.590688214,0.0,1.0
2013-04-25,30.7,30.9,30.27,30.42,414700,30.0752426902645,30.2711726100708,29.653993362681,29.8009408025358,423314.622299662,0.0,1.0
2013-04-26,30.76,30.91,30.29,30.68,447300,30.1340216662064,30.2809691060611,29.6735863546617,30.0556496982839,456591.826753409,0.0,1.0
2013-04-29,31.06,31.12,30.6943,30.79,339900,30.4279165459159,30.4866955218577,30.0696586875501,30.1634111541774,346960.791221738,0.0,1.0
2013-04-30,31.3,31.3,30.89,30.99,367400,30.6630324496834,30.6630324496834,30.2613761140805,30.3593410739837,375032.052647446,0.0,1.0
2013-05-01,30.4,31.25,30.37,31.12,790300,29.7813478105551,30.6140499697318,29.7519583225842,30.4866955218577,806717.014717682,0.0,1.0
2013-05-02,30.46,30.64,30.26,30.53,481100,29.840126786497,30.0164637143227,29.6441968666907,29.9087022584292,491093.95897846,0.0,1.0
2013-05-03,31.43,31.63,30.63,30.9,583000,30.7903868975575,30.9863168173638,30.0066672183323,30.2711726100708,595110.742224988,0.0,1.0
2013-05-06,31.73,31.92,31.39,31.51,286100,31.0842817772669,31.2704152010829,30.7512009135962,30.86875886548,292043.196141628,0.0,1.0
2013-05-07,32.32,32.33,31.77,31.86,362100,31.6622750406954,31.6720715366858,31.1234677612282,31.211636225141,369621.954990855,0.0,1.0
2013-05-08,32.75,32.75,32.23,32.3,344000,32.083524368279,32.083524368279,31.5741065767826,31.6426820487148,351145.961107025,0.0,1.0
2013-05-09,32.74,33.085,32.61,32.68,385600,32.0737278722886,32.4117069839545,31.9463734244146,32.0149488963468,393610.12384555,0.0,1.0
2013-05-10,33.02,33.06,32.71,32.85,352000,32.3480297600174,32.3872157439787,32.0443383843177,32.1814893281821,359312.14624905,0.0,1.0
2013-05-13,32.97,33.14,32.71,32.99,270200,32.2990472800659,32.4655877119012,32.0443383843177,32.3186402720465,275812.903171855,0.0,1.0
2013-05-14,33.42,33.51,32.79,32.95,382900,32.73988959963,32.8280580635428,32.1227103522402,32.2794542880852,390854.036360117,0.0,1.0
2013-05-15,33.83,33.97,33.1725,33.26,412200,33.1415459352329,33.2786968790973,32.4974263238697,32.583145663785,420762.689442779,0.0,1.0
2013-05-16,33.92,34.28,33.67,33.82,408100,33.2297143991457,33.582388254797,32.9848019993879,33.1317494392426,416577.519557492,0.0,1.0
2013-05-17,33.95,33.965,33.3163,33.65,704800,33.2591038871167,33.2737986311021,32.6382999362104,32.9652090074072,719440.911012301,0.0,1.0
2013-05-20,34.06,34.305,33.76,33.79,359300,33.3668653430101,33.6068794947728,33.0729704633007,33.1023599512716,366763.790191147,0.0,1.0
2013-05-21,34.12,34.31,33.78,34.03,418800,33.425644318952,33.611777742768,33.0925634552813,33.3374758550392,427499.792184949,0.0,1.0
2013-05-22,34.05,34.61,33.8375,34.15,604800,33.3570688470198,33.9056726224774,33.1488933072256,33.4550338069229,617363.596737004,0.0,1.0
2013-05-23,33.96,34.19,33.501,33.73,379400,33.268900383107,33.4942197908842,32.8192412171515,33.0435809753297,387281.330360481,0.0,1.0
2013-05-24,33.86,33.97,33.22,33.76,397100,33.1709354232038,33.2786968790973,32.5439596798237,33.0729704633007,405349.01498721,0.0,1.0
2013-05-28,34.33,34.6,34.21,34.26,370900,33.6313707347486,33.8958761264871,33.5138127828648,33.5627952628164,378604.758647081,0.0,1.0
2013-05-29,34.19,34.45,33.86,34.1,358500,33.4942197908842,33.7489286866324,33.1709354232038,33.4060513269714,365947.171676944,0.0,1.0
2013-05-30,34.22,34.39,33.97,34.2,359200,33.5236092788551,33.6901497106905,33.2786968790973,33.5040162868745,366661.712876872,0.0,1.0
2013-05-31,34.0,34.49,33.82,34.05,574700,33.3080863670682,33.7881146705936,33.1317494392426,33.3570688470198,586638.325140139,0.0,1.0
2013-06-03,33.8,33.99,32.85,33.99,941300,33.1121564472619,33.2982898710779,32.1814893281821,33.2982898710779,960853.759273383,0.0,1.0
2013-06-04,33.08,34.01,32.83,33.75,821000,32.4068087359593,33.3178828630585,32.1618963362015,33.0631739673104,838054.750200199,0.0,1.0
2013-06-05,32.63,33.01,32.54,32.98,488900,31.9659664163952,32.3382332640271,31.8777979524824,32.3088437760562,499055.989491933,0.0,1.0
2013-06-06,33.03,33.03,32.46,32.54,440700,32.3578262560078,32.3578262560078,31.7994259845598,31.8777979524824,449854.724011239,0.0,1.0
2013-06-07,33.31,33.45,32.93,33.18,267400,32.6321281437366,32.7692790876009,32.2598612961046,32.5047736958625,272954.738372147,0.0,1.0
2013-06-10,33.27,33.4,32.86,33.28,521200,32.5929421597753,32.7202966076494,32.1912858241724,32.6027386557656,532026.962002854,0.0,1.0
2013-06-11,33.1,33.45,32.67,32.96,392300,32.42640172794,32.7692790876009,32.0051524003564,32.2892507840756,400449.303901994,0.0,1.0
2013-06-12,32.98,33.3,32.71,33.25,626300,32.3088437760562,32.6223316477462,32.0443383843177,32.5733491677947,639310.219306192,0.0,1.0
2013-06-13,33.46,33.59,32.84,32.89,528500,32.7790755835913,32.9064300314653,32.1716928321918,32.2206753121434,539478.60594495,0.0,1.0
2013-06-14,32.74,33.47,32.5,33.29,511700,32.0737278722886,32.7888720795816,31.8386119685211,32.6125351517559,522329.617146702,0.0,1.0
2013-06-17,32.76,33.25,32.39,32.96,512000,32.0933208642693,32.5733491677947,31.7308505126276,32.2892507840756,522635.849089526,0.0,1.0
2013-06-18,33.08,33.2699,32.69,32.73,524600,32.4068087359593,32.5928441948154,32.0247453923371,32.0639313762983,535497.590688215,0.0,1.0
2013-06-19,32.74,33.26,32.26,33.25,943200,32.0737278722886,32.583145663785,31.6034960647536,32.5733491677947,962793.228244614,0.0,1.0
2013-06-20,32.19,32.71,31.98,32.45,849000,31.5349205928214,32.0443383843177,31.3291941770248,31.7896294885695,866636.398197281,0.0,1.0
2013-06-21,31.83,32.41,31.49,32.21,757600,31.1822467371701,31.7504435046083,30.8491658734994,31.554513584802,773337.732949658,0.0,1.0
2013-06-24,31.38,31.595,31.18,31.55,843400,30.7414044176059,30.9520290813977,30.5454744977996,30.9079448494413,860920.068597866,0.0,1.0
2013-06-25,31.96,32.08,31.58,31.66,633300,31.3096011850441,31.4271591369279,30.9373343374122,31.0157063053347,646455.631305464,0.0,1.0
2013-06-26,32.28,32.6107,32.11,32.19,537100,31.6230890567342,31.9470591791339,31.4565486248988,31.5349205928214,548257.254972627,0.0,1.0
2013-06-27,33.2,33.31,32.48,32.48,600900,32.5243666878431,32.6321281437366,31.8190189765405,31.8190189765405,613382.581480267,0.0,1.0
2013-06-28,32.97,33.23,32.9,33.11,1038200,32.2990472800659,32.553756175814,32.2304718081337,32.4361982239303,1059766.67680615,0.0,1.0
2013-07-01,33.53,33.93,32.99,33.13,630800,32.8476510555235,33.239510895136,32.3186402720465,32.4557912159109,643903.69844858,0.0,1.0
2013-07-02,34.07,34.08,33.45,33.57,798600,33.3766618390004,33.3864583349907,32.7692790876009,32.8868370394847,815189.431802532,0.0,1.0
2013-07-03,34.02,34.17,33.6,33.88,373400,33.3276793590489,33.4746267989036,32.9162265274557,33.1905284151845,381156.691503963,0.0,1.0
2013-07-05,34.66,34.7,34.06,34.46,491400,33.954655102429,33.9938410863902,33.3668653430101,33.7587251826227,501607.922348815,0.0,1.0
2013-07-08,34.49,35.0,34.45,34.75,426800,33.7881146705936,34.2877359660996,33.7489286866324,34.0428235663418,435665.977326973,0.0,1.0
2013-07-09,34.86,35.06,34.71,34.72,519900,34.1505850222352,34.3465149420415,34.0036375823805,34.0134340783708,530699.956917276,0.0,1.0
2013-07-10,35.03,35.07,34.69,34.88,389100,34.3171254540706,34.3563114380318,33.9840445903999,34.1701780142159,397182.829845185,0.0,1.0
2013-07-11,35.25,35.53,35.12,35.36,503600,34.5326483658575,34.8069502535863,34.4052939179834,34.640409821751,514061.354690402,0.0,1.0
2013-07-12,35.36,35.415,35.2,35.26,325700,34.640409821751,34.6942905496977,34.4836658859059,34.5424448618478,332465.812594646,0.0,1.0
2013-07-15,35.29,35.52,35.26,35.46,271800,34.5718343498188,34.797153757596,34.5424448618478,34.7383747816541,277446.14020026,0.0,1.0
2013-07-16,34.81,35.7,34.73,35.36,618300,34.1016025422837,34.9734906854216,34.0232305743612,34.640409821751,631144.034164169,0.0,1.0
2013-07-17,34.83,35.15,34.78,34.91,422700,34.1211955342643,34.4346834059544,34.0722130543127,34.1995675021868,431480.807441686,0.0,1.0
2013-07-18,34.96,35.05,34.885,34.96,682600,34.2485499821384,34.3367184460512,34.175076262211,34.2485499821384,696779.747243186,0.0,1.0
2013-07-19,35.11,35.34,34.94,35.0,562600,34.3954974219931,34.6208168297703,34.2289569901578,34.2877359660996,574286.970112828,0.0,1.0
2013-07-22,35.22,35.41,35.05,35.18,509300,34.5032588778866,34.6893923017025,34.3367184460512,34.4640728939253,519879.761604093,0.0,1.0
2013-07-23,35.23,35.41,34.98,35.32,421900,34.5130553738769,34.6893923017025,34.268142974119,34.6012238377897,430664.188927483,0.0,1.0
2013-07-24,34.4,35.49,34.29,35.49,842100,33.6999462066808,34.767764269625,33.5921847507873,34.767764269625,859593.063512286,0.0,1.0
2013-07-25,34.58,34.69,34.02,34.34,529800,33.8762831345065,33.9840445903999,33.3276793590489,33.6411672307389,540805.611030529,0.0,1.0
2013-07-26,34.64,34.67,34.3,34.31,338700,33.9350621104483,33.9644515984193,33.6019812467777,33.611777742768,345735.863450435,0.0,1.0
2013-07-29,34.45,34.8,34.42,34.55,338200,33.7489286866324,34.0918060462934,33.7195391986614,33.8468936465355,345225.476879058,0.0,1.0
2013-07-30,34.9,35.05,34.31,34.49,436100,34.1897710061965,34.3367184460512,33.611777742768,33.7881146705936,445159.167554576,0.0,1.0
2013-07-31,35.31,35.51,34.65,34.9,537000,34.5914273417994,34.7873572616057,33.9448586064387,34.1897710061965,548155.177658351,0.0,1.0
2013-08-01,36.35,36.41,35.39,35.59,572600,35.6102629247921,35.6690419007339,34.6697993097219,34.8657292295282,584494.701540357,0.0,1.0
2013-08-02,36.84,36.86,36.04,36.14,570600,36.0902912283175,36.1098842202981,35.3065715490923,35.4045365089955,582453.155254851,0.0,1.0
2013-08-05,36.76,36.96,36.53,36.8,466500,36.0119192603949,36.2078491802012,35.7865998526177,36.0511052443562,476190.671094267,0.0,1.0
2013-08-06,36.32,36.78,36.26,36.64,320500,35.5808734368211,36.0315122523756,35.5220944608792,35.8943613085112,327157.792252331,0.0,1.0
2013-08-07,36.36,36.45,36.09,36.18,187800,35.6200594207824,35.7082278846952,35.3555540290439,35.4437224929567,191701.19620901,0.0,1.0
2013-08-08,36.49,36.72,36.13,36.48,325700,35.7474138686565,35.9727332764337,35.3947400130052,35.7376173726661,332465.812594646,0.0,1.0
2013-08-09,36.19,36.6,35.98,36.47,318800,35.453518988947,35.8551753245499,35.2477925731504,35.7278208766758,325422.477909651,0.0,1.0
2013-08-12,36.55,36.5801,35.5,35.95,256600,35.8061928445983,35.8356802975292,34.7775607656154,35.2184030851795,261930.388430416,0.0,1.0
2013-08-13,36.83,36.97,36.31,36.55,164600,36.0804947323271,36.2176456761915,35.5710769408308,35.8061928445983,168019.259297141,0.0,1.0
2013-08-14,36.4,36.89,36.37,36.89,214800,35.6592454047436,36.139273708269,35.6298559167727,36.139273708269,219262.071063341,0.0,1.0
2013-08-15,35.62,36.115,35.49,35.97,290900,34.8951187174991,35.3800452690197,34.767764269625,35.2379960771601,296942.907226843,0.0,1.0
2013-08-16,35.53,35.84,35.5,35.52,282900,34.8069502535863,35.110641629286,34.7775607656154,34.797153757596,288776.722084819,0.0,1.0
2013-08-19,35.4,35.621,35.33,35.57,303300,34.6795958057122,34.8960983670982,34.61102033378,34.8461362375476,309600.49419698,0.0,1.0
2013-08-20,36.22,36.23,35.43,35.49,321400,35.482908476918,35.4927049729083,34.7089852936832,34.767764269625,328076.488080808,0.0,1.0
2013-08-21,36.24,36.59,35.96,36.15,331700,35.5025014688986,35.8453788285596,35.2281995811698,35.4143330049858,338590.451451164,0.0,1.0
2013-08-22,36.99,37.15,36.13,36.27,296700,36.2372386681722,36.3939826040172,35.3947400130052,35.5318909568696,302863.39145481,0.0,1.0
2013-08-23,36.6,37.22,36.41,36.99,346400,35.8551753245499,36.4625580759494,35.6690419007339,36.2372386681722,353595.816649633,0.0,1.0
2013-08-26,36.45,36.83,36.33,36.58,221500,35.7082278846952,36.0804947323271,35.5906699328114,35.8355823325693,226101.251119786,0.0,1.0
2013-08-27,35.53,36.15,35.47,36.02,277300,34.8069502535863,35.4143330049858,34.7481712776444,35.2869785571117,283060.392485402,0.0,1.0
2013-08-28,35.66,35.78,35.42,35.6,257700,34.9343047014604,35.0518626533442,34.6991887976928,34.8755257255185,263053.238887443,0.0,1.0
2013-08-29,36.25,36.43,35.72,35.75,349800,35.5122979648889,35.6886348927146,34.9930836774023,35.0224731653732,357066.445334993,0.0,1.0
2013-08-30,35.72,36.36,35.62,36.35,482400,34.9930836774023,35.6200594207824,34.8951187174991,35.6102629247921,492420.964064038,0.0,1.0
2013-09-03,35.75,36.68,35.309,36.23,640500,35.0224731653732,35.9335472924724,34.5904476922004,35.4927049729083,653805.197933285,0.0,1.0
2013-09-04,36.26,36.33,35.56,35.69,541000,35.5220944608792,35.5906699328114,34.8363397415572,34.9636941894313,552238.270229364,0.0,1.0
2013-09-05,36.6,36.66,36.23,36.23,355000,35.8551753245499,35.9139543004918,35.4927049729083,35.4927049729083,362374.465677309,0.0,1.0
2013-09-06,36.65,37.0,36.11,36.79,269300,35.9041578045015,36.2470351641625,35.3751470210245,36.0413087483659,274894.207343378,0.0,1.0
2013-09-09,37.22,37.25,36.64,36.64,316100,36.4625580759494,36.4919475639203,35.8943613085112,35.8943613085112,322666.390424218,0.0,1.0
2013-09-10,37.97,38.11,37.4,37.43,408800,37.197295275223,37.3344462190874,36.638895003775,36.668284491746,417292.060757419,0.0,1.0
2013-09-11,38.16,38.44,37.8,37.88,324300,37.3834286990389,37.6577305867677,37.0307548433876,37.1091268113101,331036.730194792,0.0,1.0
2013-09-12,38.06,38.57,37.9,38.11,622500,37.2854637391358,37.7850850346418,37.1287198032908,37.3344462190874,635431.281363731,0.0,1.0
2013-09-13,38.16,38.4,37.96,38.2,643100,37.3834286990389,37.6185446028065,37.1874987792326,37.4226146830002,656459.208104443,0.0,1.0
2013-09-16,38.58,39.24,38.44,39.24,361200,37.7948815306321,38.4414502659929,37.6577305867677,38.4414502659929,368703.259162377,0.0,1.0
2013-09-17,38.88,39.1,38.39,38.58,342300,38.0887764103416,38.3042993221285,37.6087481068162,37.7948815306321,349410.646764345,0.0,1.0
2013-09-18,39.31,39.64,38.73,38.8,325400,38.5100257379251,38.8333101056054,37.9418289704868,38.010404442419,332159.58065182,0.0,1.0
2013-09-19,39.44,39.73,39.32,39.43,366100,38.6373801857991,38.9214785695183,38.5198222339154,38.6275836898088,373705.047561867,0.0,1.0
2013-09-20,38.99,39.64,38.99,39.45,828600,38.196537866235,38.8333101056054,38.196537866235,38.6471766817895,845812.626085121,0.0,1.0
2013-09-23,38.76,38.99,38.63,38.99,437300,37.9712184584578,38.196537866235,37.8438640105837,38.196537866235,446384.095325879,0.0,1.0
2013-09-24,39.0,39.17,38.55,38.75,934700,38.2063343622253,38.3728747940607,37.7654920426612,37.9614219624675,954116.656531213,0.0,1.0
2013-09-25,38.76,39.09,38.75,38.96,706500,37.9712184584578,38.2945028261382,37.9614219624675,38.1671483782641,721176.225354982,0.0,1.0
2013-09-26,39.0,39.09,38.65,38.73,398800,38.2455203461866,38.3337792392932,37.9022913174388,37.9807436668668,406667.234730166,0.04,1.0
2013-09-27,38.9,39.02,38.56,38.66,436200,38.1474549094015,38.2651334335436,37.8140324243322,37.9120978611173,444805.034576977,0.0,1.0
2013-09-30,38.84,38.93,38.28,38.56,732000,38.0886156473304,38.176874540437,37.5394492013339,37.8140324243322,746440.360638119,0.0,1.0
2013-10-01,38.85,39.84,38.29,39.65,929300,38.0984221910089,39.0692700151814,37.5492557450124,38.8829456852897,947632.550739076,0.0,1.0
2013-10-02,38.86,39.02,38.1665,38.77,718100,38.1082287346875,38.2651334335436,37.4281449305828,38.0199698415809,732266.151604142,0.0,1.0
2013-10-03,38.32,38.73,38.06,38.67,594500,37.5786753760479,37.9807436668668,37.3237052404067,37.9219044047958,606227.861201314,0.0,1.0
2013-10-04,38.35,38.5,38.22,38.25,406500,37.6080950070835,37.7551931622611,37.4806099392628,37.5100295702984,414519.134698627,0.0,1.0
2013-10-07,37.73,38.3686,37.63,37.95,495500,37.0000892990159,37.6263351783255,36.9020238622308,37.2158332599431,505274.861606814,0.0,1.0
2013-10-08,37.09,37.8225,37.07,37.63,488400,36.3724705035913,37.0907998280421,36.3528574162343,36.9020238622308,498034.797999531,0.0,1.0
2013-10-09,36.87,37.31,36.78,37.26,371100,36.1567265426641,36.5882144645185,36.0684676495575,36.5391817461259,378420.789389079,0.0,1.0
2013-10-10,37.31,37.44,37.12,37.33,961900,36.5882144645185,36.7156995323391,36.4018901346268,36.6078275518755,980875.659696456,0.0,1.0
2013-10-11,37.87,37.88,37.22,37.22,669400,37.137380910515,37.1471874541935,36.4999555714119,36.4999555714119,682605.433621799,0.0,1.0
2013-10-14,38.17,38.22,37.46,37.5,654200,37.4315772208703,37.4806099392628,36.7353126196961,36.7745387944102,667105.579138602,0.0,1.0
2013-10-15,37.69,38.45,37.66,38.07,494100,36.9608631243019,37.7061604438686,36.9314434932663,37.3335117840852,503847.243430729,0.0,1.0
2013-10-16,37.9,38.11,37.5,37.87,436600,37.1668005415506,37.3727379587992,36.7745387944102,37.137380910515,445212.925484429,0.0,1.0
2013-10-17,37.88,37.88,37.52,37.64,767200,37.1471874541935,37.1471874541935,36.7941518817672,36.9118304059093,782334.760493941,0.0,1.0
2013-10-18,38.49,38.505,38.02,38.11,558300,37.7453866185826,37.7600964341004,37.2844790656927,37.3727379587992,569313.73407686,0.0,1.0
2013-10-21,38.53,38.61,38.33,38.47,440900,37.7846127932966,37.8630651427247,37.5884819197265,37.7257735312256,449597.752739545,0.0,1.0
2013-10-22,38.6,38.8,38.28,38.63,394300,37.8532585990462,38.0493894726164,37.5394492013339,37.8826782300817,402078.462021325,0.0,1.0
2013-10-23,38.45,38.58,38.15,38.35,469300,37.7061604438686,37.8336455116892,37.4119641335133,37.6080950070835,478558.007168673,0.0,1.0
2013-10-24,38.28,38.49,38.175,38.49,443800,37.5394492013339,37.7453866185826,37.4364804927096,37.7453866185826,452554.961818575,0.0,1.0
2013-10-25,38.17,38.41,37.7,38.41,731500,37.4315772208703,37.6669342691545,36.9706696679804,37.6669342691545,745930.497003803,0.0,1.0
2013-10-28,38.08,38.26,37.78,38.26,459400,37.3433183277637,37.5198361139769,37.0491220174084,37.5198361139769,468462.707209224,0.0,1.0
2013-10-29,38.19,38.29,37.76,38.16,662400,37.4511903082273,37.5492557450124,37.0295089300514,37.4217706771918,675467.34274138,0.0,1.0
2013-10-30,37.76,38.43,37.65,38.25,348100,37.0295089300514,37.6865473565115,36.9216369495878,37.5100295702984,354967.062210559,0.0,1.0
2013-10-31,37.56,37.98,37.43,37.68,454200,36.8333780564812,37.2452528909786,36.7058929886606,36.9510565806233,463160.125412341,0.0,1.0
2013-11-01,38.06,38.14,37.43,37.62,1023200,37.3237052404067,37.4021575898348,36.7058929886606,36.8922173185523,1043384.94126356,0.0,1.0
2013-11-04,38.78,39.02,38.23,38.23,966100,38.0297763852594,38.2651334335436,37.4904164829414,37.4904164829414,985158.514224707,0.0,1.0
2013-11-05,38.31,38.81,38.29,38.74,449000,37.5688688323694,38.0591960162949,37.5492557450124,37.9905502105453,457857.543615458,0.0,1.0
2013-11-06,38.37,38.46,37.99,38.46,511300,37.6277080944405,37.7159669875471,37.2550594346571,37.7159669875471,521386.552451188,0.0,1.0
2013-11-07,37.45,38.85,37.34,38.5,902000,36.7255060760176,38.0984221910089,36.617634095554,37.7551931622611,919793.996305441,0.0,1.0
2013-11-08,37.65,37.79,37.28,37.38,541600,36.9216369495878,37.0589285610869,36.558794833483,36.6568602702681,552284.288690717,0.0,1.0
2013-11-11,37.97,38.12,37.5,37.65,395500,37.2354463473001,37.3825445024778,36.7745387944102,36.9216369495878,403302.134743683,0.0,1.0
2013-11-12,37.99,38.08,37.8,37.97,525100,37.2550594346571,37.3433183277637,37.0687351047655,37.2354463473001,535458.788758301,0.0,1.0
2013-11-13,38.34,38.34,37.8,37.8,448900,37.598288463405,37.598288463405,37.0687351047655,37.0687351047655,457755.570888594,0.0,1.0
2013-11-14,38.54,38.57,38.1,38.32,325000,37.7944193369752,37.8238389680107,37.3629314151207,37.5786753760479,331411.362305175,0.0,1.0
2013-11-15,38.69,38.705,38.23,38.52,409600,37.9415174921528,37.9562273076706,37.4904164829414,37.7748062496181,417680.289231384,0.0,1.0
2013-11-18,38.63,39.16,38.58,38.76,456300,37.8826782300817,38.4024250450427,37.8336455116892,38.0101632979024,465301.552676467,0.0,1.0
2013-11-19,38.36,38.75,38.03,38.52,403000,37.617901550762,38.0003567542239,37.2942856093712,37.7748062496181,410950.089258417,0.0,1.0
2013-11-20,38.11,38.548,37.97,38.46,477800,37.3727379587992,37.802264571918,37.2354463473001,37.7159669875471,487225.68895204,0.0,1.0
2013-11-21,38.48,38.56,38.23,38.26,332700,37.7355800749041,37.8140324243322,37.4904164829414,37.5198361139769,339263.262273636,0.0,1.0
2013-11-22,38.57,38.6,38.33,38.55,311200,37.8238389680107,37.8532585990462,37.5884819197265,37.8042258806537,317339.125998063,0.0,1.0
2013-11-25,38.88,39.09,38.69,38.69,328100,38.1278418220445,38.3337792392932,37.9415174921528,37.9415174921528,334572.516837932,0.0,1.0
2013-11-26,39.09,39.24,38.87,38.87,325600,38.3337792392932,38.4808773944708,38.118035278366,38.118035278366,332023.198666354,0.0,1.0
2013-11-27,39.09,39.11,38.81,39.07,221400,38.3337792392932,38.3533923266502,38.0591960162949,38.3141661519361,225767.617274972,0.0,1.0
2013-11-29,39.08,39.27,38.8,39.27,192000,38.3239726956147,38.5102970255063,38.0493894726164,38.5102970255063,195787.635577211,0.0,1.0
2013-12-02,38.64,39.09,38.6,38.98,481300,37.8924847737602,38.3337792392932,37.8532585990462,38.2259072588296,490794.73439225,0.0,1.0
2013-12-03,38.39,38.79,38.04,38.47,492200,37.6473211817975,38.0395829289379,37.3040921530497,37.7257735312256,501909.76162033,0.0,1.0
2013-12-04,37.63,38.61,37.63,38.2,859400,36.9020238622308,37.8630651427247,36.9020238622308,37.4609968519058,876353.614661747,0.0,1.0
2013-12-05,37.79,37.93,37.49,37.53,446500,37.0589285610869,37.1962201725861,36.7647322507317,36.8039584254457,455308.22544388,0.0,1.0
2013-12-06,38.53,38.74,38.21,38.22,396100,37.7846127932966,37.9905502105453,37.4708033955843,37.4806099392628,403913.971104862,0.0,1.0
2013-12-09,38.64,38.9,38.509,38.67,282800,37.8924847737602,38.1474549094015,37.7640190515718,37.9219044047958,288378.871568935,0.0,1.0
2013-12-10,38.55,38.859,38.44,38.48,249800,37.8042258806537,38.1072480803196,37.6963539001901,37.7355800749041,254727.871704101,0.0,1.0
2013-12-11,37.91,38.55,37.72,38.53,321300,37.1766070852291,37.8042258806537,36.9902827553374,37.7846127932966,327638.371411239,0.0,1.0
2013-12-12,38.21,38.24,37.796,37.99,521100,37.4708033955843,37.5002230266199,37.0648124872941,37.2550594346571,531379.879683776,0.0,1.0
2013-12-13,38.18,38.74,38.035,38.3,378800,37.4413837645488,37.9905502105453,37.2991888812104,37.5590622886909,386272.68935754,0.0,1.0
2013-12-16,38.31,38.76,38.19,38.29,653500,37.5688688323694,38.0101632979024,37.4511903082273,37.5492557450124,666391.770050561,0.0,1.0
2013-12-17,38.24,38.57,37.98,38.38,514400,37.5002230266199,37.8238389680107,37.2452528909786,37.637514638119,524547.706983945,0.0,1.0
2013-12-18,38.45,38.72,37.72,38.32,625200,37.7061604438686,37.9709371231883,36.9902827553374,37.5786753760479,637533.488348294,0.0,1.0
2013-12-19,36.15,37.27,35.87,37.12,1285700,35.4506553978114,36.5489882898045,35.1760721748131,36.4018901346268,1311063.34927927,0.0,1.0
2013-12-20,36.32,36.54,35.7601,36.16,1035800,35.6173666403461,35.8331106012733,35.0682982597863,35.4604619414899,1056233.50484831,0.0,1.0
2013-12-23,36.55,36.58,36.25,36.4,526700,35.8429171449518,35.8723367759873,35.5487208345965,35.6958189897741,537090.35238811,0.0,1.0
2013-12-24,36.68,36.81,36.47,36.48,241600,35.9704022127724,36.097887280593,35.7644647955237,35.7742713392022,246366.108101324,0.0,1.0
2013-12-26,36.73,36.968,36.44,36.8,440400,36.019434931165,36.2528306707135,35.7350451644882,36.0880807369145,449087.889105228,0.0,1.0
2013-12-27,36.58,36.85,36.26,36.85,486100,35.8723367759873,36.1371134553071,35.558527378275,36.1371134553071,495689.425281679,0.0,1.0
2013-12-30,36.48,36.66,36.436,36.62,310900,35.7742713392022,35.9507891254154,35.7311225470168,35.9115629507013,317033.207817474,0.0,1.0
2013-12-31,36.64,36.8,36.51,36.6,363600,35.9311760380584,36.0880807369145,35.8036909702377,35.8919498633443,370772.834874344,0.0,1.0
2014-01-02,36.24,36.73,35.93,36.62,578400,35.538914290918,36.019434931165,35.2349114368842,35.9115629507013,589810.252176349,0.0,1.0
2014-01-03,36.25,36.48,36.06,36.23,379300,35.5487208345965,35.7742713392022,35.3623965047048,35.5291077472395,386782.552991856,0.0,1.0
2014-01-06,35.57,36.48,35.45,36.32,475900,34.8818758644579,35.7742713392022,34.7641973403158,35.6173666403461,485288.207141639,0.0,1.0
2014-01-07,36.0,36.1,35.39,35.6,489500,35.3035572426338,35.4016226794189,34.7053580782447,34.9112954954934,499156.497995025,0.0,1.0
2014-01-08,36.0,36.07,35.72,35.91,476200,35.3035572426338,35.3722030483833,35.0289740196355,35.2152983495272,485594.125322229,0.0,1.0
2014-01-09,36.09,36.468,35.89,36.08,474400,35.3918161357404,35.762503486788,35.1956852621702,35.3820095920618,483758.616238692,0.0,1.0
2014-01-10,36.05,36.24,35.59,36.15,897900,35.3525899610263,35.538914290918,34.9014889518149,35.4506553978114,915613.114504053,0.0,1.0
2014-01-13,35.71,36.41,35.615,36.05,1182200,35.019167475957,35.7056255334526,34.9260053110112,35.3525899610263,1205521.57697593,0.0,1.0
2014-01-14,36.88,37.04,35.64,36.35,1359400,36.1665330863426,36.3234377851987,34.9505216702074,35.6467862713816,1386217.2489774,0.0,1.0
2014-01-15,37.03,37.035,36.7,36.78,828700,36.3136312415202,36.3185345133595,35.9900153001294,36.0684676495575,845047.987514767,0.0,1.0
2014-01-16,36.92,37.0,36.68,37.0,1239800,36.2057592610566,36.2842116104847,35.9704022127724,36.2842116104847,1264257.8676491,0.0,1.0
2014-01-17,36.99,37.09,36.75,36.75,1152100,36.2744050668062,36.3724705035913,36.039048018522,36.039048018522,1174827.78619013,0.0,1.0
2014-01-21,36.78,37.29,36.71,37.0,1034200,36.0684676495575,36.5686013771615,35.9998218438079,36.2842116104847,1054601.9412185,0.0,1.0
2014-01-22,36.89,36.995,36.61,36.82,388200,36.1763396300211,36.2793083386454,35.9017564070228,36.1076938242715,395858.125682674,0.0,1.0
2014-01-23,36.52,36.83,36.36,36.77,577300,35.8134975139163,36.11750036795,35.6565928150601,36.058661105879,588688.552180854,0.0,1.0
2014-01-24,35.16,36.49,35.02,36.25,964900,34.479807573639,35.7840778828807,34.3425159621398,35.5487208345965,983934.841502349,0.0,1.0
2014-01-27,34.4,35.3,34.3401,35.17,799600,33.7345102540723,34.6170991851381,33.675769057438,34.4896141173175,815373.923997594,0.0,1.0
2014-01-28,34.54,34.83,34.33,34.49,614600,33.8718018655714,34.1561916322482,33.6658644483227,33.8227691471789,626724.379300802,0.0,1.0
2014-01-29,34.19,34.66,34.0,34.23,645700,33.5285728368236,33.9894803897135,33.3422485069319,33.5677990115376,658437.897355236,0.0,1.0
2014-01-30,34.72,34.86,34.24,34.46,676600,34.0483196517846,34.1856112632837,33.5776055552161,33.7933495161433,689947.469955943,0.0,1.0
2014-01-31,34.22,34.63,34.02,34.11,651300,33.5579924678591,33.960060758678,33.3618615942889,33.4501204873955,664148.370059571,0.0,1.0
2014-02-03,32.68,34.3025,32.67,34.14,1258500,32.0477847413687,33.6388964532068,32.0379781976901,33.479540118431,1283326.7675725,0.0,1.0
2014-02-04,32.95,33.43,32.22,32.91,1193700,32.3125614206884,32.7832755172569,31.5966837321572,32.2733352459744,1217248.44056519,0.0,1.0
2014-02-05,32.93,33.33,32.73,32.89,985400,32.2929483333314,32.6852100804718,32.0968174597612,32.2537221586174,1004839.25050929,0.0,1.0
2014-02-06,33.46,34.04,33.07,33.1,846300,32.8126951482924,33.3814746816459,32.4302399448305,32.459659575866,862995.187442676,0.0,1.0
2014-02-07,33.78,33.96,33.42,33.64,594300,33.1265045460047,33.3030223322179,32.7734689735784,32.9892129345056,606023.915747587,0.0,1.0
2014-02-10,33.43,33.78,33.14,33.78,350400,32.7832755172569,33.1265045460047,32.4988857505801,33.1265045460047,357312.43492841,0.0,1.0
2014-02-11,33.43,33.59,33.08,33.44,374700,32.7832755172569,32.940180216113,32.440046488509,32.7930820609354,382091.807556151,0.0,1.0
2014-02-12,33.79,33.8099,33.35,33.55,470300,33.1363110896832,33.1558261116034,32.7048231678288,32.900954041399,479577.734437305,0.0,1.0
2014-02-13,33.96,33.96,33.39,33.58,426400,33.3030223322179,33.3030223322179,32.7440493425428,32.9303736724345,434811.70734439,0.0,1.0
2014-02-14,34.27,34.28,33.664,33.82,464100,33.6070251862516,33.6168317299302,33.012748639334,33.1657307207187,473255.425371791,0.0,1.0
2014-02-18,34.76,34.93,34.21,34.32,622700,34.0875458264986,34.2542570690333,33.5481859241806,33.6560579046442,634984.170176716,0.0,1.0
2014-02-19,34.05,34.94,34.03,34.65,424500,33.3912812253244,34.2640636127118,33.3716681379674,33.979673846035,432874.225533991,0.0,1.0
2014-02-20,34.6,34.63,33.91,34.1,392500,33.9306411276425,33.960060758678,33.2539896138253,33.440313943717,400242.952937788,0.0,1.0
2014-02-21,34.54,34.77,34.41,34.66,427300,33.8718018655714,34.0973523701771,33.7443167977508,33.9894803897135,435729.461886158,0.0,1.0
2014-02-24,34.77,35.04,34.44,34.54,813300,34.0973523701771,34.3621290494969,33.7737364287863,33.8718018655714,829344.187577844,0.0,1.0
2014-02-25,34.63,34.91,34.48,34.78,698500,33.960060758678,34.2346439816762,33.8129626035003,34.1071589138556,712279.497138969,0.0,1.0
2014-02-26,34.71,34.96,34.56,34.64,685800,34.0385131081061,34.2836767000688,33.8914149529284,33.9698673023565,699328.960827351,0.0,1.0
2014-02-27,34.85,34.99,34.52,34.68,786600,34.1758047196052,34.3130963311043,33.8521887782144,34.0090934770705,802117.469505387,0.0,1.0
2014-02-28,35.06,35.428,34.77,34.89,1015200,34.3817421368539,34.742622944223,34.0973523701771,34.2150308943192,1035227.1231145,0.0,1.0
2014-03-03,34.36,34.78,34.17,34.69,521900,33.6952840793582,34.1071589138556,33.5089597494666,34.018900020749,532195.661498681,0.0,1.0
2014-03-04,34.75,35.11,34.74,34.81,758900,34.0777392828201,34.4307748552464,34.0679327391416,34.1365785448912,773871.0241643,0.0,1.0
2014-03-05,34.35,34.88,34.26,34.77,841100,33.6854775356797,34.2052243506407,33.5972186425731,34.0973523701771,857692.605645795,0.0,1.0
2014-03-06,34.44,34.64,34.34,34.47,560400,33.7737364287863,33.9698673023565,33.6756709920012,33.8031560598218,571455.161340986,0.0,1.0
2014-03-07,34.4,34.69,34.19,34.57,592000,33.7345102540723,34.018900020749,33.5285728368236,33.9012214966069,603678.543029734,0.0,1.0
2014-03-10,34.16,34.38,33.7,34.38,464500,33.499153205788,33.7148971667153,33.0480521965766,33.7148971667153,473663.316279244,0.0,1.0
2014-03-11,33.44,34.21,33.37,34.11,442400,32.7930820609354,33.5481859241806,32.7244362551858,33.4501204873955,451127.343642491,0.0,1.0
2014-03-12,33.01,33.11,32.4075,33.11,964300,32.3714006827595,32.4694661195446,31.7805564261293,32.4694661195446,983323.00514117,0.0,1.0
2014-03-13,32.48,33.19,32.37,33.08,493700,31.8516538677985,32.5479184689726,31.7437818873349,32.440046488509,503439.352523277,0.0,1.0
2014-03-14,32.59,32.69,32.39,32.41,401500,31.9595258482621,32.0575912850472,31.7633949746919,31.7830080620489,409420.49835547,0.0,1.0
2014-03-17,32.86,33.3,32.76,32.92,870800,32.2243025275818,32.6557904494362,32.1262370907967,32.2831417896529,887978.505524145,0.0,1.0
2014-03-18,33.28,33.32,32.56,32.56,1441200,32.6361773620792,32.6754035367933,31.9301062172265,31.9301062172265,1469630.93955144,0.0,1.0
2014-03-19,33.72,34.55,33.05,33.46,1356300,33.0676652839336,33.8816084092499,32.4106268574735,32.8126951482924,1383056.09444465,0.0,1.0
2014-03-20,33.95,34.19,33.49,33.67,1078100,33.2932157885393,33.5285728368236,32.8421147793279,33.0186325655411,1099367.96831142,0.0,1.0
2014-03-21,33.97,34.44,33.87,34.17,795400,33.3128288758964,33.7737364287863,33.2147634391113,33.5089597494666,811091.069469342,0.0,1.0
2014-03-24,33.41,34.12,33.2,33.98,704000,32.7636624298998,33.459927031074,32.5577250126511,33.3226354195749,717887.997116442,0.0,1.0
2014-03-25,33.52,33.9,33.33,33.66,605600,32.8715344103634,33.2441830701468,32.6852100804718,33.0088260218626,617546.833883122,0.0,1.0
2014-03-26,33.08,33.79,33.03,33.72,801000,32.440046488509,33.1363110896832,32.3910137701165,33.0676652839336,816801.542173679,0.0,1.0
2014-03-27,32.94,33.16,32.54,33.02,1710700,32.3027548770099,32.5184988379371,31.9104931298695,32.381207226438,1744447.43844758,0.0,1.0
2014-03-28,33.99,34.0001,32.98,32.98,868500,33.3324419632534,33.3423465723687,32.3419810517239,32.3419810517239,885633.132806291,0.0,1.0
2014-03-31,34.15,34.27,33.86,34.16,782600,33.4893466621095,33.6070251862516,33.2049568954328,33.499153205788,798038.560430863,0.0,1.0
2014-04-01,34.51,34.52,34.14,34.25,795100,33.8423822345359,33.8521887782144,33.479540118431,33.5874120988946,810785.151288753,0.0,1.0
2014-04-02,35.5,35.65,35.01,35.28,974800,34.8132300587083,34.9603282138859,34.3327094184613,34.5974860977811,994030.1414618,0.0,1.0
2014-04-03,35.59,35.6,35.12,35.54,1014000,34.9014889518149,34.9112954954934,34.4405813989249,34.8524562334223,1034003.45039215,0.0,1.0
2014-04-04,34.48,35.7,34.44,35.7,686700,33.8129626035003,35.0093609322785,33.7737364287863,35.0093609322785,700246.715369121,0.0,1.0
2014-04-07,33.97,34.42,33.794,34.3,832700,33.3128288758964,33.7541233414293,33.1402337071546,33.6364448172872,849126.89658929,0.0,1.0
2014-04-08,34.15,34.32,33.86,33.89,894700,33.4893466621095,33.6560579046442,33.2049568954328,33.2343765264683,912349.987244433,0.0,1.0
2014-04-09,34.54,34.56,34.02,34.16,752900,33.8718018655714,33.8914149529284,33.3618615942889,33.499153205788,767752.660552513,0.0,1.0
2014-04-10,33.76,34.55,33.6,34.43,791500,33.1068914586477,33.8816084092499,32.9499867597915,33.7639298851078,807114.13312168,0.0,1.0
2014-04-11,33.34,33.891,33.27,33.46,820200,32.6950166241503,33.2353571808361,32.6263708184007,32.8126951482924,836380.305731399,0.0,1.0
2014-04-14,33.46,33.76,33.17,33.73,401900,32.8126951482924,33.1068914586477,32.5283053816156,33.0774718276121,409828.389262923,0.0,1.0
2014-04-15,33.86,33.95,33.08,33.56,728900,33.2049568954328,33.2932157885393,32.440046488509,32.9107605850775,743279.20610536,0.0,1.0
2014-04-16,34.34,34.53,34.11,34.16,649000,33.6756709920012,33.8619953218929,33.4501204873955,33.499153205788,661802.99734172,0.0,1.0
2014-04-17,34.89,35.08,34.161,34.32,493400,34.2150308943192,34.4013552242109,33.5001338601559,33.6560579046442,503133.434342688,0.0,1.0
2014-04-21,34.87,35.01,34.55,34.88,327900,34.1954178069622,34.3327094184613,33.8816084092499,34.2052243506407,334368.571384206,0.0,1.0
2014-04-22,34.93,35.06,34.775,34.91,512100,34.2542570690333,34.3817421368539,34.1022556420164,34.2346439816762,522202.334266093,0.0,1.0
2014-04-23,34.56,35.05,34.53,34.88,388200,33.8914149529284,34.3719355931754,33.8619953218929,34.2052243506407,395858.125682674,0.0,1.0
2014-04-24,34.53,34.79,34.33,34.79,390600,33.8619953218929,34.1169654575341,33.6658644483227,34.1169654575341,398305.471127389,0.0,1.0
2014-04-25,33.81,34.39,33.78,34.36,493900,33.1559241770402,33.7247037103938,33.1265045460047,33.6952840793582,503643.297977004,0.0,1.0
2014-04-28,33.92,34.12,33.27,33.98,703800,33.2637961575038,33.459927031074,32.6263708184007,33.3226354195749,717684.051662716,0.0,1.0
2014-04-29,34.01,34.37,33.89,33.99,735800,33.3520550506104,33.7050906230367,33.2343765264683,33.3324419632534,750315.324258917,0.0,1.0
2014-04-30,33.86,34.09,33.54,33.93,940100,33.2049568954328,33.4305074000385,32.8911474977205,33.2736027011823,958645.605240292,0.0,1.0
2014-05-01,33.99,34.195,33.7,33.82,1215900,33.3324419632534,33.5334761086628,33.0480521965766,33.1657307207187,1239886.38592881,0.0,1.0
2014-05-02,34.0,34.33,33.89,34.02,1001400,33.3422485069319,33.6658644483227,33.2343765264683,33.3618615942889,1021154.88680739,0.0,1.0
2014-05-05,33.93,33.98,33.46,33.78,370600,33.2736027011823,33.3226354195749,32.8126951482924,33.1265045460047,377910.925754763,0.0,1.0
2014-05-06,33.53,33.82,33.43,33.81,464200,32.881340954042,33.1657307207187,32.7832755172569,33.1559241770402,473357.398098653,0.0,1.0
2014-05-07,33.98,33.98,33.32,33.58,583700,33.3226354195749,33.3226354195749,32.6754035367933,32.9303736724345,595214.806700095,0.0,1.0
2014-05-08,34.1,34.485,33.9,33.94,549000,33.440313943717,33.8178658753396,33.2441830701468,33.2834092448608,559830.270478588,0.0,1.0
2014-05-09,34.21,34.39,33.9,33.97,455000,33.5481859241806,33.7247037103938,33.2441830701468,33.3128288758964,463975.907227246,0.0,1.0
2014-05-12,34.96,35.06,34.41,34.41,421100,34.2836767000688,34.3817421368539,33.7443167977508,33.7443167977508,429407.152820644,0.0,1.0
2014-05-13,34.71,35.03,34.68,34.99,500300,34.0385131081061,34.3523225058184,34.0090934770705,34.3130963311043,510169.552496243,0.0,1.0
2014-05-14,34.03,34.71,33.96,34.68,439900,33.3716681379674,34.0385131081061,33.3030223322179,34.0090934770705,448578.025470913,0.0,1.0
2014-05-15,33.7,34.07,33.51,33.84,735100,33.0480521965766,33.4108943126815,32.8617278666849,33.1853438080757,749601.515170876,0.0,1.0
2014-05-16,34.17,34.175,33.56,33.67,304200,33.5089597494666,33.5138630213058,32.9107605850775,33.0186325655411,310201.035117644,0.0,1.0
2014-05-19,34.56,34.6,33.85,34.02,577800,33.8914149529284,33.9306411276425,33.1951503517543,33.3618615942889,589198.415815171,0.0,1.0
2014-05-20,34.1,34.5975,33.925,34.51,900800,33.440313943717,33.9281894917228,33.2686994293431,33.8423822345359,918570.323583083,0.0,1.0
2014-05-21,34.29,34.57,34.06,34.2,705800,33.6266382736087,33.9012214966069,33.4010877690029,33.5383793805021,719723.506199977,0.0,1.0
2014-05-22,34.32,34.76,34.32,34.37,539200,33.6560579046442,34.0875458264986,33.6560579046442,33.7050906230367,549836.943246002,0.0,1.0
2014-05-23,35.26,35.28,34.31,34.33,681700,34.5778730104241,34.5974860977811,33.6462513609657,33.6658644483227,695148.079025963,0.0,1.0
2014-05-27,35.45,35.86,35.25,35.48,326600,34.7641973403158,35.1662656311346,34.5680664667456,34.7936169713513,333042.925934985,0.0,1.0
2014-05-28,35.31,35.53,35.275,35.42,355600,34.6269057288166,34.8426496897438,34.5925828259418,34.7347777092802,362615.016725294,0.0,1.0
2014-05-29,35.5,35.51,35.12,35.42,310900,34.8132300587083,34.8230366023868,34.4405813989249,34.7347777092802,317033.207817474,0.0,1.0
2014-05-30,35.53,35.6975,35.4,35.54,329700,34.8426496897438,35.0069092963589,34.7151646219232,34.8524562334223,336204.080467743,0.0,1.0
2014-06-02,35.54,35.67,35.22,35.51,258800,34.8524562334223,34.979941301243,34.53864683571,34.8230366023868,263905.417121783,0.0,1.0
2014-06-03,35.5,35.76,35.25,35.46,357100,34.8132300587083,35.0682001943495,34.5680664667456,34.7740038839943,364144.60762824,0.0,1.0
2014-06-04,35.55,35.66,35.31,35.37,214400,34.8622627771008,34.9701347575644,34.6269057288166,34.6857449908877,218629.526394553,0.0,1.0
2014-06-05,36.12,36.2,35.4,35.63,373600,35.4212357667759,35.499688116204,34.7151646219232,34.9407151265289,380970.107560657,0.0,1.0
2014-06-06,36.41,36.64,36.2,36.23,377600,35.7056255334526,35.9311760380584,35.499688116204,35.5291077472395,385049.016635183,0.0,1.0
2014-06-09,36.51,36.62,36.16,36.29,558700,35.8036909702377,35.9115629507013,35.4604619414899,35.5879470093105,569721.624984313,0.0,1.0
2014-06-10,36.49,36.74,36.31,36.31,337900,35.7840778828807,36.0292414748435,35.6075600966676,35.6075600966676,344565.84407052,0.0,1.0
2014-06-11,36.24,36.41,36.04,36.41,288700,35.538914290918,35.7056255334526,35.3427834173478,35.7056255334526,294395.262453859,0.0,1.0
2014-06-12,35.92,36.31,35.78,36.17,279900,35.2251048932057,35.6075600966676,35.0878132817066,35.4702684851684,285421.662489903,0.0,1.0
2014-06-13,36.05,36.115,35.74,36.04,248200,35.3525899610263,35.4163324949366,35.0485871069925,35.3427834173478,253096.308074291,0.0,1.0
2014-06-16,36.0,36.13,35.74,36.12,716400,35.3035572426338,35.4310423104544,35.0485871069925,35.4212357667759,730532.615247469,0.0,1.0
2014-06-17,36.3,36.56,35.88,35.96,609900,35.597753552989,35.8527236886303,35.1858787184917,35.2643310679197,621931.661138236,0.0,1.0
2014-06-18,35.57,35.6,34.44,34.98,1793300,34.8818758644579,34.9112954954934,33.7737364287863,34.3032897874258,1828676.91083652,0.0,1.0
2014-06-19,34.2,35.52,34.06,35.52,1071600,33.5383793805021,34.8328431460653,33.4010877690029,34.8328431460653,1092739.74106531,0.0,1.0
2014-06-20,34.29,34.41,34.11,34.37,1032800,33.6266382736087,33.7443167977508,33.4501204873955,33.7050906230367,1053174.32304241,0.0,1.0
2014-06-23,34.05,34.42,33.93,34.28,559900,33.3912812253244,33.7541233414293,33.2736027011823,33.6168317299302,570945.297706671,0.0,1.0
2014-06-24,33.71,34.175,33.65,33.82,633300,33.0578587402551,33.5138630213058,32.9990194781841,33.1657307207187,645793.279224208,0.0,1.0
2014-06-25,33.91,33.95,33.59,33.61,460100,33.2539896138253,33.2932157885393,32.940180216113,32.95979330347,469176.516297265,0.0,1.0
2014-06-26,33.85,34.0,33.54,33.99,367800,33.1951503517543,33.3422485069319,32.8911474977205,33.3324419632534,375055.689402595,0.0,1.0
2014-06-27,34.64,34.79,33.67,33.67,1034100,33.9698673023565,34.1169654575341,33.0186325655411,33.0186325655411,1054499.96849164,0.0,1.0
2014-06-30,34.57,34.67,34.015,34.5,849900,33.9012214966069,33.999286933392,33.3569583224497,33.8325756908574,866666.20560975,0.0,1.0
2014-07-01,34.59,34.95,34.54,34.63,805600,33.920834583964,34.2738701563903,33.8718018655714,33.960060758678,821492.287609381,0.0,1.0
2014-07-02,34.24,34.65,34.15,34.52,748300,33.5776055552161,33.979673846035,33.4893466621095,33.8521887782144,763061.915116809,0.0,1.0
2014-07-03,34.61,34.76,34.41,34.41,401300,33.940447671321,34.0875458264986,33.7443167977508,33.7443167977508,409216.552901744,0.0,1.0
2014-07-07,34.09,34.6,34.07,34.51,456400,33.4305074000385,33.9306411276425,33.4108943126815,33.8423822345359,465403.525403329,0.0,1.0
2014-07-08,33.6,34.18,33.53,34.08,726800,32.9499867597915,33.5187662931451,32.881340954042,33.42070085636,741137.778841236,0.0,1.0
2014-07-09,33.31,33.87,33.205,33.76,619800,32.6655969931147,33.2147634391113,32.5626282844904,33.1068914586477,632026.961097686,0.0,1.0
2014-07-10,33.11,33.195,32.5536,32.71,549500,32.4694661195446,32.5528217408119,31.9238300292723,32.0772043724042,560340.134112904,0.0,1.0
2014-07-11,33.05,33.22,32.9,33.11,304400,32.4106268574735,32.5773381000082,32.2635287022959,32.4694661195446,310404.98057137,0.0,1.0
2014-07-14,33.25,33.46,33.04,33.34,415500,32.6067577310437,32.8126951482924,32.400820313795,32.6950166241503,423696.680116309,0.0,1.0
2014-07-15,33.15,33.53,33.14,33.16,522700,32.5086922942586,32.881340954042,32.4988857505801,32.5184988379371,533011.443313585,0.0,1.0
2014-07-16,33.05,33.3399,32.85,33.31,426900,32.4106268574735,32.6949185587135,32.2144959839033,32.6655969931147,435321.570978706,0.0,1.0
2014-07-17,32.55,33.02,32.51,32.92,404100,31.920299673548,32.381207226438,31.881073498834,32.2831417896529,412071.789253912,0.0,1.0
2014-07-18,32.99,33.12,32.54,32.58,366700,32.3517875954024,32.4792726632231,31.9104931298695,31.9497193045836,373933.989407102,0.0,1.0
2014-07-21,33.1,33.17,32.73,32.79,261000,32.459659575866,32.5283053816156,32.0968174597612,32.1556567218323,266148.817112772,0.0,1.0
2014-07-22,33.2,33.6,33.13,33.29,381000,32.5577250126511,32.9499867597915,32.4890792069016,32.6459839057577,388516.089348529,0.0,1.0
2014-07-23,33.01,33.54,32.88,33.28,411900,32.3714006827595,32.8911474977205,32.2439156149388,32.6361773620792,420025.661949236,0.0,1.0
2014-07-24,32.97,33.36,32.9,33.03,264300,32.3321745080454,32.7146297115073,32.2635287022959,32.3910137701165,269513.917099255,0.0,1.0
2014-07-25,32.86,32.99,32.6,32.69,330000,32.2243025275818,32.3517875954024,31.9693323919406,32.0575912850472,336509.998648332,0.0,1.0
2014-07-28,32.55,32.89,32.45,32.85,528300,31.920299673548,32.2537221586174,31.8222342367629,32.2144959839033,538721.916017921,0.0,1.0
2014-07-29,32.36,32.85,32.35,32.53,701600,31.7339753436564,32.2144959839033,31.7241687999778,31.900686586191,715440.651671725,0.0,1.0
2014-07-30,32.57,32.7,32.28,32.51,508200,31.9399127609051,32.0673978287257,31.6555229942283,31.881073498834,518225.39791843,0.0,1.0
2014-07-31,32.28,32.6,32.23,32.23,815900,31.6555229942283,31.9693323919406,31.6064902758357,31.6064902758357,831995.478476285,0.0,1.0
2014-08-01,32.04,32.32,31.9,32.21,679300,31.4201659459441,31.6947491689423,31.2828743344449,31.5868771884787,692700.733581247,0.0,1.0
2014-08-04,31.98,32.24,31.74,32.05,631500,31.361326683873,31.6162968195142,31.1259696355888,31.4299724896226,643957.770140672,0.0,1.0
2014-08-05,31.98,32.39,31.8,31.84,686800,31.361326683873,31.7633949746919,31.1848088976598,31.2240350723739,700348.688095983,0.0,1.0
2014-08-06,32.15,32.24,31.76,31.76,371400,31.5280379264077,31.6162968195142,31.1455827229458,31.1455827229458,378726.707569668,0.0,1.0
2014-08-07,32.19,32.48,32.06,32.34,316500,31.5672641011217,31.8516538677985,31.4397790333011,31.7143622562993,322743.680521809,0.0,1.0
2014-08-08,32.77,32.8,32.1,32.21,387300,32.1360436344752,32.1654632655108,31.4790052080151,31.5868771884787,394940.371140907,0.0,1.0
2014-08-11,32.95,33.37,32.88,32.9,299200,32.3125614206884,32.7244362551858,32.2439156149388,32.2635287022959,305102.398774488,0.0,1.0
2014-08-12,32.93,33.2,32.78,32.92,485700,32.2929483333314,32.5577250126511,32.1458501781538,32.2831417896529,495281.534374227,0.0,1.0
2014-08-13,33.01,33.36,32.95,32.95,314600,32.3714006827595,32.7146297115073,32.3125614206884,32.3125614206884,320806.198711409,0.0,1.0
2014-08-14,33.25,33.2855,32.94,33.01,193900,32.6067577310437,32.6415709611024,32.3027548770099,32.3714006827595,197725.117387611,0.0,1.0
2014-08-15,33.11,33.56,32.79,33.54,306700,32.4694661195446,32.9107605850775,32.1556567218323,32.8911474977205,312750.353289222,0.0,1.0
2014-08-18,33.62,33.68,33.38,33.38,293500,32.9695998471485,33.0284391092196,32.7342427988643,32.7342427988643,299289.953343289,0.0,1.0
2014-08-19,34.07,34.1,33.54,33.63,291000,33.4108943126815,33.440313943717,32.8911474977205,32.979406390827,296740.635171711,0.0,1.0
2014-08-20,33.92,34.09,33.72,33.95,252500,33.2637961575038,33.4305074000385,33.0676652839336,33.2932157885393,257481.135329406,0.0,1.0
2014-08-21,34.11,34.3,33.49,33.88,340200,33.4501204873955,33.6364448172872,32.8421147793279,33.2245699827898,346911.216788371,0.0,1.0
2014-08-22,34.29,34.49,33.95,34.04,343500,33.6266382736087,33.8227691471789,33.2932157885393,33.3814746816459,350276.316774854,0.0,1.0
2014-08-25,34.08,34.5,34.01,34.42,344900,33.42070085636,33.8325756908574,33.3520550506104,33.7541233414293,351703.934950938,0.0,1.0
2014-08-26,34.11,34.28,34.04,34.12,359400,33.4501204873955,33.6168317299302,33.3814746816459,33.459927031074,366489.980346092,0.0,1.0
2014-08-27,33.75,34.065,33.695,34.06,557900,33.0970849149692,33.4059910408422,33.0431489247374,33.4010877690029,568905.843169407,0.0,1.0
2014-08-28,33.64,33.79,33.42,33.55,442300,32.9892129345056,33.1363110896832,32.7734689735784,32.900954041399,451025.370915627,0.0,1.0
2014-08-29,33.73,33.82,33.45,33.68,315600,33.0774718276121,33.1657307207187,32.8028886046139,33.0284391092196,321825.925980042,0.0,1.0
2014-09-02,33.64,34.057,33.5,33.82,507500,32.9892129345056,33.3981458058994,32.8519213230064,33.1657307207187,517511.588830389,0.0,1.0
2014-09-03,33.38,33.84,33.32,33.79,327700,32.7342427988643,33.1853438080757,32.6754035367933,33.1363110896832,334164.62593048,0.0,1.0
2014-09-04,33.42,33.77,33.36,33.47,286700,32.7734689735784,33.1166980023262,32.7146297115073,32.8225016919709,292355.807916596,0.0,1.0
2014-09-05,33.46,33.55,33.17,33.27,270700,32.8126951482924,32.900954041399,32.5283053816156,32.6263708184007,276040.171618495,0.0,1.0
2014-09-08,33.51,33.675,33.385,33.43,311800,32.8617278666849,33.0235358373803,32.7391460707036,32.7832755172569,317950.962359242,0.0,1.0
2014-09-09,33.1,33.54,33.08,33.53,351600,32.459659575866,32.8911474977205,32.440046488509,32.881340954042,358536.107650769,0.0,1.0
2014-09-10,33.11,33.13,32.74,33.1,439900,32.4694661195446,32.4890792069016,32.1066240034397,32.459659575866,448578.025470912,0.0,1.0
2014-09-11,33.06,33.12,32.72,32.87,580300,32.420433401152,32.4792726632231,32.0870109160827,32.2341090712603,591747.733986749,0.0,1.0
2014-09-12,32.86,33.19,32.86,33.12,369500,32.2243025275818,32.5479184689726,32.2243025275818,32.4792726632231,376789.225759269,0.0,1.0
2014-09-15,32.88,33.02,32.7,32.8,340000,32.2439156149388,32.381207226438,32.0673978287257,32.1654632655108,346707.271334646,0.0,1.0
2014-09-16,32.64,33.16,32.615,32.83,579100,32.0085585666546,32.5184988379371,31.9840422074583,32.1948828965463,590524.061264391,0.0,1.0
2014-09-17,32.55,33.09,32.505,32.64,486300,31.920299673548,32.4498530321875,31.8761702269947,32.0085585666546,495893.370735406,0.0,1.0
2014-09-18,32.55,32.71,32.45,32.71,876900,31.920299673548,32.0772043724042,31.8222342367629,32.0772043724042,894198.841862796,0.0,1.0
2014-09-19,32.91,32.92,32.63,32.74,1325300,32.2733352459744,32.2831417896529,31.9987520229761,32.1066240034397,1351444.54911707,0.0,1.0
2014-09-22,32.67,32.84,32.525,32.8,450442,32.0379781976901,32.2046894402248,31.8957833143518,32.1654632655108,459327.990336825,0.0,1.0
2014-09-23,32.73,32.94,32.45,32.65,631757,32.0968174597612,32.3027548770099,31.8222342367629,32.0183651103331,644219.84004871,0.0,1.0
2014-09-24,32.95,33.05,32.725,32.8,663978,32.3125614206884,32.4106268574735,32.091914187922,32.1654632655108,677076.47237128,0.0,1.0
2014-09-25,32.28,32.9125,32.28,32.85,750784,31.6555229942283,32.275786881894,31.6555229942283,32.2144959839033,765594.917652088,0.0,1.0
2014-09-26,31.53,31.76,31.05,31.76,1376095,30.9592583930541,31.1850950384839,30.4879471330266,31.1850950384839,1401463.65262207,0.04,1.0
2014-09-29,31.59,31.83,31.06,31.06,1019015,31.0181723005575,31.2538279305713,30.4977661176105,30.4977661176105,1037800.79425961,0.0,1.0
2014-09-30,30.52,31.766,30.48,31.59,1138408,29.9675409500796,31.1909864292343,29.928265011744,31.0181723005575,1159394.83382629,0.0,1.0
2014-10-01,29.98,30.68,29.94,30.41,1170932,29.4373157825488,30.1246447034221,29.3980398442131,29.8595321196567,1192518.42183284,0.0,1.0
2014-10-02,30.66,31.57,29.18,29.58,1674462,30.1050067342543,30.9985343313897,28.6517970158363,29.0445563991925,1705331.12226762,0.0,1.0
2014-10-03,30.18,30.63,30.0,30.42,784667,29.6336954742269,30.0755497805026,29.4569537517166,29.8693511042406,799132.530756959,0.0,1.0
2014-10-06,30.42,30.65,30.235,30.29,592435,29.8693511042406,30.0951877496704,29.6876998894383,29.7417043046498,603356.686159861,0.0,1.0
2014-10-07,29.89,30.46,29.88,30.14,600622,29.3489449212936,29.9086270425762,29.3391259367097,29.5944195358912,611694.615535389,0.0,1.0
2014-10-08,30.14,30.2,29.69,29.75,934296,29.5944195358912,29.6533334433947,29.1525652296155,29.2114791371189,951519.978482727,0.0,1.0
2014-10-09,29.73,30.09,29.369,30.05,871775,29.1918411679511,29.5453246129717,28.8373758244721,29.5060486746361,887846.38834136,0.0,1.0
2014-10-10,29.12,29.93,29.11,29.6,743040,28.5928831083329,29.3882208596292,28.583064123749,29.0641943683603,756738.126687692,0.0,1.0
2014-10-13,28.54,29.34,28.53,29.22,805274,28.0233820024664,28.8089007691788,28.0135630178825,28.6910729541719,820119.425912877,0.0,1.0
2014-10-14,29.16,29.55,28.79,28.79,883934,28.6321590466685,29.0150994454408,28.268856617064,28.268856617064,900229.542522017,0.0,1.0
2014-10-15,29.28,29.39,28.54,28.88,832178,28.7499868616754,28.8579956920983,28.0233820024664,28.3572274783191,847519.407825568,0.0,1.0
2014-10-16,29.25,29.39,28.795,28.86,793809,28.7205299079236,28.8579956920983,28.273766109356,28.3375895091513,808443.065794347,0.0,1.0
2014-10-17,29.56,29.79,29.4,29.52,761324,29.0249184300247,29.2507550754545,28.8678146766822,28.9856424916891,775359.196762464,0.0,1.0
2014-10-20,29.62,29.69,29.42,29.52,529296,29.0838323375282,29.1525652296155,28.88745264585,28.9856424916891,539053.703035218,0.0,1.0
2014-10-21,30.29,30.4,29.73,29.81,616295,29.7417043046498,29.8497131350728,29.1918411679511,29.2703930446224,627656.551177584,0.0,1.0
2014-10-22,29.75,30.55,29.74,30.34,517398,29.2114791371189,29.9969979038314,29.201660152535,29.7907992275694,526936.360454295,0.0,1.0
2014-10-23,30.31,30.47,30.03,30.03,585231,29.7613422738176,29.9184460271601,29.4864107054683,29.4864107054683,596019.878633136,0.0,1.0
2014-10-24,30.43,30.54,30.13,30.36,321399,29.8791700888245,29.9871789192475,29.5846005513073,29.8104371967372,327324.070277909,0.0,1.0
2014-10-27,30.41,30.46,30.02,30.36,581883,29.8595321196567,29.9086270425762,29.4765917208844,29.8104371967372,592610.15742277,0.0,1.0
2014-10-28,31.64,31.76,30.5,30.5,456745,31.0672672234771,31.1850950384839,29.9479029809118,29.9479029809118,465165.207356226,0.0,1.0
2014-10-29,31.22,31.865,31.0029,31.73,453458,30.654869870953,31.2881943766149,30.4416997156364,31.1556380847322,461817.61069599,0.0,1.0
2014-10-30,31.01,31.38,30.8,31.15,665656,30.448671194691,30.8119736242955,30.242472518429,30.5861369788657,677927.533455027,0.0,1.0
2014-10-31,31.69,31.79,31.07,31.49,1223139,31.1163621463966,31.2145519922357,30.5075851021945,30.9199824547185,1245687.87082614,0.0,1.0
2014-11-03,32.11,32.29,31.645,31.68,730462,31.5287594989206,31.7055012214309,31.072176715769,31.1065431618127,743928.248138116,0.0,1.0
2014-11-04,31.75,32.27,31.72,32.06,513900,31.1752760539,31.6858632522631,31.1458191001483,31.4796645760011,523373.873956726,0.0,1.0
2014-11-05,32.1,32.12,31.74,31.99,550189,31.5189405143367,31.5385784835045,31.1654570693161,31.4109316839138,560331.870672071,0.0,1.0
2014-11-06,32.0,32.36,31.95,32.18,368346,31.4207506684977,31.7742341135183,31.3716557455781,31.597492391008,375136.549866635,0.0,1.0
2014-11-07,32.06,32.14,31.86,31.97,580564,31.4796645760011,31.5582164526723,31.283284884323,31.3912937147459,591266.841330633,0.0,1.0
2014-11-10,32.08,32.24,31.94,32.08,335822,31.4993025451689,31.6564062985114,31.3618367609942,31.4993025451689,342012.961860081,0.0,1.0
2014-11-11,32.13,32.32,31.92,32.06,331052,31.5483974680884,31.7349581751826,31.3421987918264,31.4796645760011,337155.025727033,0.0,1.0
2014-11-12,31.92,32.31,31.91,32.01,375368,31.3421987918264,31.7251391905987,31.3323798072425,31.4305696530816,382288.002178222,0.0,1.0
2014-11-13,31.49,31.93,31.45,31.89,254232,30.9199824547185,31.3520177764103,30.8807065163829,31.3127418380747,258918.829974248,0.0,1.0
2014-11-14,31.42,31.7,31.28,31.45,395357,30.8512495626311,31.1261811309805,30.7137837784565,30.8807065163829,402645.504350865,0.0,1.0
2014-11-17,31.21,31.53,30.9,31.41,539791,30.6450508863691,30.9592583930541,30.3406623642681,30.8414305780472,549742.180963174,0.0,1.0
2014-11-18,31.13,31.6,31.11,31.28,634897,30.5664990096979,31.0279912851414,30.5468610405301,30.7137837784565,646601.483661224,0.0,1.0
2014-11-19,30.47,31.11,30.45,31.11,582482,29.9184460271601,30.5468610405301,29.8988080579923,30.5468610405301,593220.200136333,0.0,1.0
2014-11-20,30.95,31.14,30.32,30.32,356702,30.3897572871876,30.5763179942818,29.7711612584015,29.7711612584015,363277.889838708,0.0,1.0
2014-11-21,31.15,31.58,30.99,31.4,368848,30.5861369788657,31.0083533159736,30.4290332255232,30.8316115934633,375647.804361141,0.0,1.0
2014-11-24,31.46,31.505,31.2,31.2,314092,30.8905255009668,30.9347109315943,30.6352319017852,30.6352319017852,319882.363920638,0.0,1.0
2014-11-25,31.28,31.66,31.28,31.41,343867,30.7137837784565,31.0869051926449,30.7137837784565,30.8414305780472,350206.27343039,0.0,1.0
2014-11-26,31.05,31.46,30.98,31.32,358427,30.4879471330266,30.8905255009668,30.4192142409393,30.7530597167921,365034.69064154,0.0,1.0
2014-11-28,29.36,30.97,29.33,30.97,524140,28.8285387383466,30.4093952563554,28.7990817845949,30.4093952563554,533802.650896435,0.0,1.0
2014-12-01,28.66,29.43,28.39,29.37,1137594,28.1412098174732,28.8972716304339,27.8760972337078,28.8383577229305,1158565.8275344,0.0,1.0
2014-12-02,28.74,29.12,28.56,28.78,549541,28.2197616941445,28.5928831083329,28.0430199716342,28.2590376324801,559671.924631354,0.0,1.0
2014-12-03,29.26,29.4,28.724,28.74,748848,28.7303488925076,28.8678146766822,28.2040513188102,28.2197616941445,762653.198608183,0.0,1.0
2014-12-04,29.13,29.41,29.0,29.3,355439,28.6027020929168,28.8776336612661,28.475055293326,28.7696248308432,361991.60612046,0.0,1.0
2014-12-05,29.0,29.08,28.01,28.56,1022040,28.475055293326,28.5536071699973,27.5029758195194,28.0430199716342,1040881.56088486,0.0,1.0
2014-12-08,28.54,29.15,28.51,28.76,608116,28.0233820024664,28.6223400620846,27.9939250487146,28.2393996633123,619326.769284039,0.0,1.0
2014-12-09,29.18,29.18,28.1,28.24,631383,28.6517970158363,28.6517970158363,27.5913466807745,27.7288124649492,643022.702199687,0.0,1.0
2014-12-10,28.71,29.1,28.52,28.93,1075098,28.1903047403928,28.5732451391651,28.0037440332985,28.4063224012387,1094917.69827423,0.0,1.0
2014-12-11,28.97,29.169,28.5,28.84,1033087,28.4455983395743,28.640996132794,27.9841060641307,28.3179515399835,1052132.21506972,0.0,1.0
2014-12-12,28.54,28.88,28.51,28.6,795497,28.0233820024664,28.3572274783191,27.9939250487146,28.0822959099698,810162.184493,0.0,1.0
2014-12-15,28.76,28.87,28.33,28.68,848853,28.2393996633123,28.3474084937352,27.8171833262043,28.160847786641,864501.815586278,0.0,1.0
2014-12-16,28.37,28.76,28.29,28.53,1364143,27.85645926454,28.2393996633123,27.7779073878687,28.0135630178825,1389291.31453775,0.0,1.0
2014-12-17,28.63,28.95,28.26,28.37,1597127,28.1117528637215,28.4259603704065,27.748450434117,27.85645926454,1626570.4323621,0.0,1.0
2014-12-18,28.0,28.92,27.28,28.59,2265402,27.4931568349355,28.3965034166548,26.7861899448943,28.0724769253859,2307165.24773168,0.0,1.0
2014-12-19,26.8,28.31,26.45,28.0,3716623,26.3148786848668,27.7975453570365,25.9712142244301,27.4931568349355,3785139.86679639,0.0,1.0
2014-12-22,26.85,26.88,26.39,26.75,1532855,26.3639736077863,26.393430561538,25.9123003169267,26.2657837619473,1561113.56210145,0.0,1.0
2014-12-23,27.18,27.23,26.87,27.0,1089441,26.6880000990552,26.7370950219747,26.3836115769541,26.5112583765449,1109525.11503656,0.0,1.0
2014-12-24,27.21,27.33,27.0,27.2,382171,26.7174570528069,26.8352848678138,26.5112583765449,26.707638068223,389216.417170492,0.0,1.0
2014-12-26,27.48,27.62,27.25,27.25,354128,26.9825696365724,27.1200354207471,26.7567329911425,26.7567329911425,360656.437510308,0.0,1.0
2014-12-29,27.68,27.75,27.4,27.59,651066,27.1789493282505,27.2476822203378,26.9040177599011,27.0905784669953,663068.563186436,0.0,1.0
2014-12-30,27.62,27.88,27.54,27.78,796641,27.1200354207471,27.3753290199286,27.0414835440758,27.2771391740895,811327.274416733,0.0,1.0
2014-12-31,27.24,27.8,27.23,27.64,437777,26.7469140065586,27.2967771432573,26.7370950219747,27.1396733899149,445847.527571811,0.0,1.0
2015-01-02,27.14,27.41,26.74,27.35,447719,26.6487241607196,26.913836744485,26.2559647773634,26.8549228369816,455972.810807611,0.0,1.0
2015-01-05,26.27,26.82,26.16,26.54,890947,25.7944725019198,26.3345166540346,25.6864636714968,26.0595850856853,907371.828916371,0.0,1.0
2015-01-06,25.74,26.45,25.505,26.33,640982,25.2740663189728,25.9712142244301,25.043320181251,25.8533864094232,652798.662145417,0.0,1.0
2015-01-07,25.29,25.87,25.14,25.87,1010541,24.8322120126971,25.4017131185636,24.6849272439385,25.4017131185636,1029170.5739679,0.0,1.0
2015-01-08,24.91,25.42,24.71,25.42,1303733,24.4590905985087,24.9598588122878,24.2627109068305,24.9598588122878,1327767.64120495,0.0,1.0
2015-01-09,24.59,24.99,24.57,24.91,743092,24.1448830918237,24.5376424751799,24.1252451226559,24.4590905985087,756791.085320589,0.0,1.0
2015-01-12,24.11,24.5,23.94,24.44,1021467,23.6735718317962,24.0565122305685,23.5066490938698,23.9975983230651,1040297.99748775,0.0,1.0
2015-01-13,23.74,24.43,23.35,24.22,1234628,23.3102694021917,23.9877793384812,22.9273290034194,23.7815806622192,1257388.67339063,0.0,1.0
2015-01-14,23.34,23.8,23.105,23.45,676453,22.9175100188355,23.3691833096951,22.6867638811137,23.0255188492584,688923.578827882,0.0,1.0
2015-01-15,22.62,23.4802,22.62,23.44,1005753,22.2105431287943,23.0551721827018,22.2105431287943,23.0156998646745,1024294.30600039,0.0,1.0
2015-01-16,22.95,23.01,22.55,22.55,806478,22.5345696200632,22.5934835275666,22.141810236707,22.141810236707,821345.621951492,0.0,1.0
2015-01-20,22.98,23.125,22.64,22.92,1447384,22.5640265738149,22.7064018502815,22.2301810979621,22.5051126663115,1474066.88301806,0.0,1.0
2015-01-21,23.61,23.68,22.82,22.88,1200765,23.1826226026009,23.2513554946883,22.4069228204724,22.4658367279758,1222901.40058698,0.0,1.0
2015-01-22,23.3,23.852,23.21,23.82,753017,22.8782340804999,23.4202420295314,22.7898632192447,23.388821278863,766899.055157173,0.0,1.0
2015-01-23,23.45,23.64,22.96,23.22,1454870,23.0255188492584,23.2120795563527,22.5443886046471,22.7996822038286,1481690.88928473,0.0,1.0
2015-01-26,23.71,23.77,23.28,23.42,613461,23.28081244844,23.3397263559434,22.8585961113321,22.9960618955067,624770.305684699,0.0,1.0
2015-01-27,23.41,23.61,23.08,23.43,1047275,22.9862429109228,23.1826226026009,22.6622164196539,23.0058808800906,1066581.77436861,0.0,1.0
2015-01-28,23.21,23.56,23.19,23.56,901123,22.7898632192447,23.1335276796814,22.7702252500769,23.1335276796814,917735.426000208,0.0,1.0
2015-01-29,23.54,23.61,23.09,23.24,593906,23.1138897105136,23.1826226026009,22.6720354042378,22.8193201729964,604854.804409696,0.0,1.0
2015-01-30,23.11,23.535,23.02,23.44,903149,22.6916733734057,23.1089802182216,22.6033025121505,23.0156998646745,919798.775812691,0.0,1.0
2015-02-02,23.7,23.79,23.08,23.17,708207,23.2709934638561,23.3593643251112,22.6622164196539,22.7505872809091,721262.971693463,0.0,1.0
2015-02-03,24.44,24.51,23.7901,23.84,668527,23.9975983230651,24.0663312151524,23.3594625149571,23.4084592480308,680851.461052088,0.0,1.0
2015-02-04,23.5,24.35,23.36,24.27,680759,23.074613772178,23.9092274618099,22.9371479880033,23.8306755851387,693308.96100585,0.0,1.0
2015-02-05,23.96,24.12,23.62,23.65,457875,23.5262870630376,23.6833908163801,23.1924415871848,23.2218985409366,466316.039186488,0.0,1.0
2015-02-06,24.3,24.375,24.05,24.05,677835,23.8601325388904,23.9337749232697,23.6146579242928,23.6146579242928,690331.056340645,0.0,1.0
2015-02-09,25.01,25.249,24.4,24.5,1143020,24.5572804443477,24.791954175903,23.9583223847295,24.0565122305685,1164091.85719015,0.0,1.0
2015-02-10,25.13,25.21,24.41,25.1,1036778,24.6751082593546,24.7536601360258,23.9681413693134,24.6456513056029,1055891.25957016,0.0,1.0
2015-02-11,24.81,25.08,24.7,25.05,626290,24.3609007526696,24.626013336435,24.2528919222466,24.5965563826833,637835.811481529,0.0,1.0
2015-02-12,25.16,25.27,24.94,25.03,393589,24.7045652131063,24.8125740435293,24.4885475522604,24.5769184135155,400844.910832367,0.0,1.0
2015-02-13,25.51,25.67,25.16,25.2,491598,25.048229673543,25.2053334268855,24.7045652131063,24.7438411514419,500660.731055416,0.0,1.0
2015-02-17,25.65,25.9001,25.29,25.45,674707,25.1856954577177,25.4312682621611,24.8322120126971,24.9893157660395,687145.390884841,0.0,1.0
2015-02-18,25.72,25.9,25.49,25.62,660497,25.254428349805,25.4311700723153,25.0285917043752,25.1562385039659,672673.426010499,0.0,1.0
2015-02-19,25.69,25.69,25.19,25.51,566659,25.2249713960533,25.2249713960533,24.734022166858,25.048229673543,577105.499206935,0.0,1.0
2015-02-20,25.58,25.61,25.15,25.56,750355,25.1169625656303,25.146419519382,24.6947462285224,25.0973245964625,764187.980526949,0.0,1.0
2015-02-23,25.2,25.65,25.09,25.4,367605,24.7438411514419,25.1856954577177,24.635832321019,24.94022084312,374381.889347854,0.0,1.0
2015-02-24,25.46,25.6,25.2,25.28,413912,24.9991347506235,25.1366005347981,24.7438411514419,24.8223930281132,421542.570377848,0.0,1.0
2015-02-25,25.33,25.55,25.29,25.42,302635,24.8714879510327,25.0875056118786,24.8322120126971,24.9598588122878,308214.151284089,0.0,1.0
2015-02-26,25.5,25.64,25.25,25.3,324174,25.0384106889591,25.1758764731338,24.7929360743614,24.842030997281,330150.228091161,0.0,1.0
2015-02-27,25.44,25.6,25.34,25.45,463492,24.9794967814556,25.1366005347981,24.8813069356166,24.9893157660395,472036.589974608,0.0,1.0
2015-03-02,25.39,25.52,25.05,25.35,471837,24.9304018585361,25.0580486581269,24.5965563826833,24.8911259202005,480535.432119322,0.0,1.0
2015-03-03,25.36,25.565,25.23,25.38,536073,24.9009449047844,25.1022340887545,24.7732981051936,24.9205828739522,545955.638711041,0.0,1.0
2015-03-04,24.7,25.28,24.64,25.23,428990,24.2528919222466,24.8223930281132,24.1939780147432,24.7732981051936,436898.537047472,0.0,1.0
2015-03-05,24.74,24.86,24.42,24.66,714423,24.2921678605823,24.4099956755891,23.9779603538973,24.213615983911,727593.565195145,0.0,1.0
2015-03-06,24.88,24.97,24.53,24.53,647610,24.4296336447569,24.5180045060121,24.0859691843202,24.0859691843202,659548.850969285,0.0,1.0
2015-03-09,24.78,25.05,24.6201,24.94,330693,24.3314437989179,24.5965563826833,24.1744382354212,24.4885475522604,336789.407472993,0.0,1.0
2015-03-10,24.52,24.62,24.25,24.51,419687,24.0761501997363,24.1743400455754,23.8110376159709,24.0663312151524,427424.033935156,0.0,1.0
2015-03-11,24.51,24.59,24.3,24.52,742476,24.0663312151524,24.1448830918237,23.8601325388904,24.0761501997363,756163.729207812,0.0,1.0
2015-03-12,25.13,25.27,24.62,24.68,640609,24.6751082593546,24.8125740435293,24.1743400455754,24.2332539530788,652418.785797906,0.0,1.0
2015-03-13,25.21,25.275,24.83,25.06,574143,24.7536601360258,24.8174835358212,24.3805387218374,24.6063753672672,584727.468603107,0.0,1.0
2015-03-16,24.52,25.392,24.4,25.11,804260,24.0761501997363,24.9323656554529,23.9583223847295,24.6554702901868,819086.732571389,0.0,1.0
2015-03-17,24.55,24.61,24.25,24.37,921670,24.1056071534881,24.1645210609915,23.8110376159709,23.9288654309778,938661.215041242,0.0,1.0
2015-03-18,25.57,25.78,24.24,24.24,1581547,25.1071435810464,25.3133422573084,23.801218631387,23.801218631387,1610703.21119797,0.0,1.0
2015-03-19,24.72,25.21,24.63,25.19,989287,24.2725298914144,24.7536601360258,24.1841590301593,24.734022166858,1007524.75120652,0.0,1.0
2015-03-20,24.77,24.81,24.285,24.63,1168562,24.321624814334,24.3609007526696,23.8454040620146,24.1841590301593,1190104.73029504,0.0,1.0
2015-03-23,24.13,24.85,24.1,24.78,752752,23.693209800964,24.4001766910052,23.6637528472123,24.3314437989179,766629.16981645,0.0,1.0
2015-03-24,24.22,24.3,23.97,24.16,1168021,23.7815806622192,23.8601325388904,23.5361060476215,23.7226667547157,1189553.75682586,0.0,1.0
2015-03-25,24.06,24.43,24.06,24.31,761996,23.6244769088767,23.9877793384812,23.6244769088767,23.8699515234743,776043.585249132,0.0,1.0
2015-03-26,23.83,24.28,23.749,24.06,823371,23.3986402634469,23.8404945697226,23.3191064883172,23.6244769088767,838550.048596268,0.0,1.0
2015-03-27,24.09,24.12,23.72,23.86,511406,23.6539338626284,23.6833908163801,23.2906314330239,23.4280972171986,520833.896448167,0.0,1.0
2015-03-30,23.96,24.39,23.93,24.17,653224,23.5262870630376,23.9485034001456,23.4968301092859,23.7324857392996,665266.346451661,0.0,1.0
2015-03-31,23.74,24.02,23.61,23.87,797368,23.3102694021917,23.5852009705411,23.1826226026009,23.4379162017825,812067.676842044,0.0,1.0
2015-04-01,24.01,24.165,23.56,23.69,455918,23.5753819859572,23.7275762470077,23.1335276796814,23.2611744792722,464322.961406114,0.0,1.0
2015-04-02,24.21,24.37,23.98,24.03,527551,23.7717616776353,23.9288654309778,23.5459250322054,23.595019955125,537276.533527426,0.0,1.0
2015-04-06,24.46,24.5,24.09,24.09,526452,24.0172362922329,24.0565122305685,23.6539338626284,23.6539338626284,536157.273189854,0.0,1.0
2015-04-07,24.3,24.48,24.09,24.45,642415,23.8601325388904,24.0368742614007,23.6539338626284,24.007417307649,654258.079855828,0.0,1.0
2015-04-08,24.03,24.29,23.83,24.29,511457,23.595019955125,23.8503135543065,23.3986402634469,23.8503135543065,520885.836645816,0.0,1.0
2015-04-09,24.05,24.11,23.78,23.99,493614,23.6146579242928,23.6735718317962,23.3495453405273,23.5557440167893,502713.896515421,0.0,1.0
2015-04-10,24.14,24.22,23.95,24.1,462737,23.7030287855479,23.7815806622192,23.5164680784537,23.6637528472123,471267.671362354,0.0,1.0
2015-04-13,24.09,24.33,23.97,24.16,350529,23.6539338626284,23.8895894926421,23.5361060476215,23.7226667547157,356991.089052689,0.0,1.0
2015-04-14,24.12,24.19,23.99,24.06,747350,23.6833908163801,23.7521237084675,23.5557440167893,23.6244769088767,761127.582606653,0.0,1.0
2015-04-15,24.72,24.92,24.16,24.25,810297,24.2725298914144,24.4689095830926,23.7226667547157,23.8110376159709,825235.026163677,0.0,1.0
2015-04-16,24.35,24.85,24.34,24.69,495573,23.9092274618099,24.4001766910052,23.899408477226,24.2430729376627,504709.011166291,0.0,1.0
2015-04-17,23.94,24.22,23.81,24.16,511053,23.5066490938698,23.7815806622192,23.379002294279,23.7226667547157,520474.388805617,0.0,1.0
2015-04-20,24.21,24.25,23.94,24.05,448025,23.7717616776353,23.8110376159709,23.5066490938698,23.6146579242928,456284.451993504,0.0,1.0
2015-04-21,23.94,24.426,23.92,24.32,344527,23.5066490938698,23.9838517446476,23.487011124702,23.8797705080582,350878.440694082,0.0,1.0
2015-04-22,24.07,24.11,23.7201,23.95,293278,23.6342958934606,23.6735718317962,23.2907296228697,23.5164680784537,298684.65266838,0.0,1.0
2015-04-23,24.27,24.315,23.94,24.04,336280,23.8306755851387,23.8748610157663,23.5066490938698,23.6048389397089,342479.405203673,0.0,1.0
2015-04-24,23.89,24.28,23.82,24.28,234848,23.4575541709503,23.8404945697226,23.388821278863,23.8404945697226,239177.481126657,0.0,1.0
2015-04-27,24.13,24.3,24.01,24.01,307038,23.693209800964,23.8601325388904,23.5753819859572,23.5753819859572,312698.321681115,0.0,1.0
2015-04-28,24.28,24.315,23.91,24.1,441749,23.8404945697226,23.8748610157663,23.4771921401181,23.6637528472123,449892.75237694,0.0,1.0
2015-04-29,24.04,24.25,23.98,24.14,906247,23.6048389397089,23.8110376159709,23.5459250322054,23.7030287855479,922953.888211053,0.0,1.0
2015-04-30,23.82,24.07,23.7,23.94,542026,23.388821278863,23.6342958934606,23.2709934638561,23.5066490938698,552018.383742494,0.0,1.0
2015-05-01,23.88,24.17,23.69,23.91,340970,23.4477351863664,23.7324857392996,23.2611744792722,23.4771921401181,347255.86651688,0.0,1.0
2015-05-04,23.82,24.14,23.81,23.9,251036,23.388821278863,23.7030287855479,23.379002294279,23.4673731555342,255663.910921581,0.0,1.0
2015-05-05,23.73,24.16,23.6,23.79,833033,23.3004504176078,23.7226667547157,23.172803618017,23.3593643251112,848390.169962625,0.0,1.0
2015-05-06,23.86,23.9,23.58,23.87,524890,23.4280972171986,23.4673731555342,23.1531656488492,23.4379162017825,534566.477332449,0.0,1.0
2015-05-07,23.63,23.82,23.57,23.81,372447,23.2022605717687,23.388821278863,23.1433466642653,23.379002294279,379313.15281876,0.0,1.0
2015-05-08,23.75,23.9999,23.71,23.87,610376,23.3200883867756,23.5654648115274,23.28081244844,23.4379162017825,621628.432944562,0.0,1.0
2015-05-11,23.69,24.05,23.68,23.72,555580,23.2611744792722,23.6146579242928,23.2513554946883,23.2906314330239,565822.255094138,0.0,1.0
2015-05-12,23.94,23.97,23.48,23.67,548216,23.5066490938698,23.5361060476215,23.0549758030102,23.2415365101044,558322.49792773,0.0,1.0
2015-05-13,24.49,24.61,23.95,23.99,818237,24.0466932459846,24.1645210609915,23.5164680784537,23.5557440167893,833321.402032943,0.0,1.0
2015-05-14,24.65,24.87,24.5601,24.63,563619,24.2037969993271,24.419814660173,24.1155243279178,24.1841590301593,574009.456052959,0.0,1.0
2015-05-15,24.16,24.74,24.03,24.63,564482,23.7226667547157,24.2921678605823,23.595019955125,24.1841590301593,574888.365672,0.0,1.0
2015-05-18,24.33,24.41,23.96,24.11,693995,23.8895894926421,23.9681413693134,23.5262870630376,23.6735718317962,706788.969948625,0.0,1.0
2015-05-19,24.45,24.52,24.0,24.34,1262572,24.007417307649,24.0761501997363,23.5655630013732,23.899408477226,1285847.82796126,0.0,1.0
2015-05-20,24.7,24.8,24.32,24.5,359696,24.2528919222466,24.3510817680857,23.8797705080582,24.0565122305685,366327.084971276,0.0,1.0
2015-05-21,25.32,25.5,24.73,24.73,517506,24.8616689664488,25.0384106889591,24.2823488759984,24.2823488759984,527046.35146108,0.0,1.0
2015-05-22,25.01,25.38,24.99,25.26,280665,24.5572804443477,24.9205828739522,24.5376424751799,24.8027550589453,285839.128885122,0.0,1.0
2015-05-26,24.21,25.0899,24.21,24.9,293541,23.7717616776353,24.6357341311731,23.7717616776353,24.4492716139247,298952.501138609,0.0,1.0
2015-05-27,24.06,24.2,23.89,24.19,534134,23.6244769088767,23.7619426930514,23.4575541709503,23.7521237084675,543980.892765132,0.0,1.0
2015-05-28,23.86,24.0,23.63,23.96,505118,23.4280972171986,23.5655630013732,23.2022605717687,23.5262870630376,514429.975608626,0.0,1.0
2015-05-29,23.5,23.93,23.5,23.87,414376,23.074613772178,23.4968301092859,23.074613772178,23.4379162017825,422015.124332928,0.0,1.0
2015-06-01,23.3,23.68,23.09,23.56,387739,22.8782340804999,23.2513554946883,22.6720354042378,23.1335276796814,394887.064631458,0.0,1.0
2015-06-02,23.56,23.93,23.11,23.23,299610,23.1335276796814,23.4968301092859,22.6916733734057,22.8095011884125,305133.384658834,0.0,1.0
2015-06-03,23.82,23.89,23.4277,23.57,403644,23.388821278863,23.4575541709503,23.0036225136363,23.1433466642653,411085.277251193,0.0,1.0
2015-06-04,23.51,23.78,23.51,23.7,255398,23.0844327567619,23.3495453405273,23.0844327567619,23.2709934638561,260106.325473438,0.0,1.0
2015-06-05,23.97,24.08,23.23,23.54,540998,23.5361060476215,23.6441148780445,22.8095011884125,23.1138897105136,550971.432307533,0.0,1.0
2015-06-08,23.35,23.94,23.35,23.94,408260,22.9273290034194,23.5066490938698,22.9273290034194,23.5066490938698,415786.374356047,0.0,1.0
2015-06-09,23.6,23.65,23.26,23.43,530043,23.172803618017,23.2218985409366,22.8389581421642,23.0058808800906,539814.47416549,0.0,1.0
2015-06-10,23.52,23.87,23.22,23.75,628666,23.0942517413458,23.4379162017825,22.7996822038286,23.3200883867756,640255.613630821,0.0,1.0
2015-06-11,23.9,24.125,23.4,23.54,614557,23.4673731555342,23.6883003086721,22.9764239263389,23.1138897105136,625886.510716527,0.0,1.0
2015-06-12,24.42,24.4815,23.99,24.23,957464,23.9779603538973,24.0383471090883,23.5557440167893,23.7913996468031,975115.086308819,0.0,1.0
2015-06-15,24.09,24.32,23.84,24.15,652038,23.6539338626284,23.8797705080582,23.4084592480308,23.7128477701318,664058.48224751,0.0,1.0
2015-06-16,23.84,24.13,23.75,24.05,625896,23.4084592480308,23.693209800964,23.3200883867756,23.6146579242928,637434.547993809,0.0,1.0
2015-06-17,23.18,23.756,22.5,23.6,2001216,22.760406265493,23.325979777526,22.0927153137874,23.172803618017,2038108.91329866,0.0,1.0
2015-06-18,23.3,23.74,23.0,23.05,833410,22.8782340804999,23.3102694021917,22.5836645429827,22.6327594659022,848774.120051127,0.0,1.0
2015-06-19,23.1,23.286,22.98,23.26,979363,22.6818543888218,22.8644875020824,22.5640265738149,22.8389581421642,997417.799805175,0.0,1.0
2015-06-22,23.08,23.3,23.04,23.23,455164,22.6622164196539,22.8782340804999,22.6229404813183,22.8095011884125,463555.06122911,0.0,1.0
2015-06-23,23.41,23.41,23.02,23.04,503417,22.9862429109228,22.9862429109228,22.6033025121505,22.6229404813183,512697.617251748,0.0,1.0
2015-06-24,23.61,23.74,23.29,23.38,620035,23.1826226026009,23.3102694021917,22.868415095916,22.9567859571711,631465.499005174,0.0,1.0
2015-06-25,23.42,23.69,23.35,23.6,329054,22.9960618955067,23.2611744792722,22.9273290034194,23.172803618017,335120.192101492,0.0,1.0
2015-06-26,23.49,23.6,23.26,23.49,857359,23.0647947875941,23.172803618017,22.8389581421642,23.0647947875941,873164.625805923,0.0,1.0
2015-06-29,23.05,23.41,22.99,23.25,722946,22.6327594659022,22.9862429109228,22.5738455583988,22.8291391575803,736273.688814009,0.0,1.0
2015-06-30,23.09,23.3397,22.91,23.3,724805,22.6720354042378,22.917215449298,22.4952936817275,22.8782340804999,738166.959940077,0.0,1.0
2015-07-01,23.01,23.42,22.94,23.22,611001,22.5934835275666,22.9960618955067,22.5247506354793,22.7996822038286,622264.954974574,0.0,1.0
2015-07-02,23.15,23.24,22.985,23.07,463630,22.7309493117413,22.8193201729964,22.5689360661068,22.65239743507,472177.134038833,0.0,1.0
2015-07-06,23.16,23.37,22.91,22.91,779213,22.7407682963252,22.9469669725872,22.4952936817275,22.4952936817275,793577.984914267,0.0,1.0
2015-07-07,23.27,23.33,22.96,23.12,984796,22.8487771267481,22.9076910342516,22.5443886046471,22.7014923579896,1002950.95850766,0.0,1.0
2015-07-08,22.67,23.24,22.53,23.06,1107854,22.2596380517138,22.8193201729964,22.1221722675391,22.6425784504861,1128277.56325833,0.0,1.0
2015-07-09,22.58,23.07,22.58,22.97,480319,22.1712671904587,22.65239743507,22.1712671904587,22.554207589231,489173.799893014,0.0,1.0
2015-07-10,22.57,22.94,22.53,22.81,495312,22.1614482058748,22.5247506354793,22.1221722675391,22.3971038358885,504443.199566556,0.0,1.0
2015-07-13,22.86,22.92,22.55,22.68,467120,22.446198758808,22.5051126663115,22.141810236707,22.2694570362977,475731.473054419,0.0,1.0
2015-07-14,23.08,23.12,22.85,22.85,339891,22.6622164196539,22.7014923579896,22.4363797742241,22.4363797742241,346156.974884269,0.0,1.0
2015-07-15,22.55,23.14,22.52,23.04,486288,22.141810236707,22.7211303271574,22.1123532829552,22.6229404813183,495252.839888437,0.0,1.0
2015-07-16,22.96,23.01,22.68,22.69,548787,22.5443886046471,22.5934835275666,22.2694570362977,22.2792760208816,558904.024454348,0.0,1.0
2015-07-17,22.89,23.11,22.67,22.98,478415,22.4756557125597,22.6916733734057,22.2596380517138,22.5640265738149,487234.699180789,0.0,1.0
2015-07-20,23.0,23.05,22.76,22.92,573942,22.5836645429827,22.6327594659022,22.348008912969,22.5051126663115,584522.763118254,0.0,1.0
2015-07-21,22.95,23.08,22.73,22.94,713305,22.5345696200632,22.6622164196539,22.3185519592172,22.5247506354793,726454.954587861,0.0,1.0
2015-07-22,23.0,23.1,22.85,22.92,798896,22.5836645429827,22.6818543888218,22.4363797742241,22.5051126663115,813623.845901016,0.0,1.0
2015-07-23,22.89,23.19,22.79,23.05,996936,22.4756557125597,22.7702252500769,22.3774658667207,22.6327594659022,1015314.76241861,0.0,1.0
2015-07-24,22.36,22.975,22.2,22.85,2144806,21.9552495296127,22.5591170815229,21.7981457762703,22.4363797742241,2184346.03056165,0.0,1.0
2015-07-27,22.29,22.32,21.92,22.19,1287896,21.8865166375254,21.9159735912771,21.5232142079209,21.7883267916864,1311638.68218208,0.0,1.0
2015-07-28,22.47,22.52,22.0,22.38,1366663,22.0632583600357,22.1123532829552,21.6017660845921,21.9748874987806,1391857.77136276,0.0,1.0
2015-07-29,23.0,23.09,22.0,22.45,950582,22.5836645429827,22.6720354042378,21.6017660845921,22.0436203908679,968106.214931956,0.0,1.0
2015-07-30,23.0,23.27,22.865,22.92,734153,22.5836645429827,22.8487771267481,22.4511082511,22.5051126663115,747687.292638552,0.0,1.0
2015-07-31,23.06,23.09,22.84,23.01,698415,22.6425784504861,22.6720354042378,22.4265607896402,22.5934835275666,711290.453744867,0.0,1.0
2015-08-03,22.56,23.07,22.5,23.04,1024866,22.1516292212909,22.65239743507,22.0927153137874,22.6229404813183,1043759.65889576,0.0,1.0
2015-08-04,22.59,22.79,22.48,22.59,1019710,22.1810861750426,22.3774658667207,22.0730773446196,22.1810861750426,1038508.60675698,0.0,1.0
2015-08-05,22.7,22.98,22.69,22.69,639059,22.2890950054655,22.5640265738149,22.2792760208816,22.2792760208816,650840.211163478,0.0,1.0
2015-08-06,22.76,22.83,22.43,22.68,425953,22.348008912969,22.4167418050563,22.0239824217001,22.2694570362977,433805.549199239,0.0,1.0
2015-08-07,22.95,23.07,22.69,22.74,376346,22.5345696200632,22.65239743507,22.2792760208816,22.3283709438012,383284.031850783,0.0,1.0
2015-08-10,23.55,23.64,23.06,23.06,445442,23.1237086950975,23.2120795563527,22.6425784504861,22.6425784504861,453653.833747873,0.0,1.0
2015-08-11,23.3,23.38,23.09,23.29,332228,22.8782340804999,22.9567859571711,22.6720354042378,22.868415095916,338352.705578702,0.0,1.0
2015-08-12,23.11,23.28,22.9,23.14,525025,22.6916733734057,22.8585961113321,22.4854746971436,22.7211303271574,534703.966090931,0.0,1.0
2015-08-13,23.01,23.2,22.91,23.08,328676,22.5934835275666,22.7800442346608,22.4952936817275,22.6622164196539,334735.22357774,0.0,1.0
2015-08-14,23.15,23.21,22.85,23.0,249135,22.7309493117413,22.7898632192447,22.4363797742241,22.5836645429827,253727.865515098,0.0,1.0
2015-08-17,23.16,23.19,22.67,23.0,644824,22.7407682963252,22.7702252500769,22.2596380517138,22.5836645429827,656711.490368304,0.0,1.0
2015-08-18,23.17,23.34,22.96,23.13,385890,22.7505872809091,22.9175100188355,22.5443886046471,22.7113113425735,393003.977857873,0.0,1.0
2015-08-19,22.4,23.04,22.38,23.04,987482,21.9945254679484,22.6229404813183,21.9748874987806,22.6229404813183,1005686.47558384,0.0,1.0
2015-08-20,21.65,22.23,21.61,22.23,733426,21.2581016241555,21.827602730022,21.2188256858198,21.827602730022,746946.890213241,0.0,1.0
2015-08-21,21.5,21.77,21.19,21.31,924857,21.1108168553969,21.3759294391623,20.8064283332958,20.9242561483027,941906.968176678,0.0,1.0
2015-08-24,20.99,21.41,20.21,20.49,1041696,20.6100486416177,21.0224459941417,19.8441678440731,20.1190994124224,1060899.92411992,0.0,1.0
2015-08-25,19.77,21.53,19.74,21.44,1306959,19.4121325223812,21.1402738091486,19.3826755686295,21.0519029478934,1331053.11331506,0.0,1.0
2015-08-26,19.76,20.06,19.3,20.06,1817649,19.4023135377973,19.6968830753145,18.9506402469377,19.6968830753145,1851157.81012564,0.0,1.0
2015-08-27,20.36,20.39,19.78,19.93,1012648,19.9914526128316,20.0209095665834,19.4219515069651,19.5692362757237,1031316.41703548,0.0,1.0
2015-08-28,20.86,21.02,20.24,20.33,813530,20.4824018420269,20.6395055953694,19.8736247978248,19.9619956590799,828527.62732052,0.0,1.0
2015-08-31,21.44,21.54,20.66,20.68,666130,21.0519029478934,21.1500927937325,20.2860221503488,20.3056601195166,678410.271762589,0.0,1.0
2015-09-01,20.28,21.27,20.23,21.14,835835,19.9129007361604,20.884980209967,19.8638058132409,20.7573334103763,851243.825527573,0.0,1.0
2015-09-02,19.93,20.68,19.745,20.43,836199,19.5692362757237,20.3056601195166,19.3875850609215,20.060185504919,851614.535957852,0.0,1.0
2015-09-03,20.07,20.235,19.65,19.94,529878,19.7067020598984,19.8687153055328,19.2943047073743,19.5790552603076,539646.432349565,0.0,1.0
2015-09-04,19.58,19.88,19.52,19.86,385957,19.225571815287,19.5201413528042,19.1666579077836,19.5005033836364,393072.21301949,0.0,1.0
2015-09-08,19.61,19.8,19.36,19.8,812114,19.2550287690387,19.4415894761329,19.0095541544411,19.4415894761329,827085.523009327,0.0,1.0
2015-09-09,19.36,19.83,19.33,19.71,602236,19.0095541544411,19.4710464298846,18.9800972006894,19.3532186148778,613338.370025691,0.0,1.0
2015-09-10,19.2,19.42,19.16,19.37,486426,18.8524504010986,19.0684680619445,18.813174462763,19.019373139025,495393.383952664,0.0,1.0
2015-09-11,19.03,19.22,18.855,19.11,341874,18.6855276631722,18.8720883702664,18.5136954329539,18.7640795398435,348176.531981089,0.0,1.0
2015-09-14,18.7,19.13,18.56,19.0,365163,18.3615011719033,18.7837175090113,18.2240353877286,18.6560707094205,371894.870472193,0.0,1.0
2015-09-15,19.34,19.37,18.66,18.71,761224,18.9899161852733,19.019373139025,18.3222252335677,18.3713201564872,775257.353237661,0.0,1.0
2015-09-16,20.14,20.285,19.29,19.41,1131782,19.7754349519857,19.9178102284523,18.9408212623538,19.0586490773606,1152646.68187292,0.0,1.0
2015-09-17,19.58,20.18,19.55,20.11,673132,19.225571815287,19.8147108903213,19.1961148615353,19.745977998234,685541.355369213,0.0,1.0
2015-09-18,18.77,19.38,18.6,19.3,1085135,18.4302340639907,19.0291921236089,18.2633113260643,18.9506402469377,1105139.73285859,0.0,1.0
2015-09-21,18.78,19.095,18.61,18.81,560231,18.4400530485746,18.7493510629676,18.2731303106482,18.4695100023263,570558.997432671,0.0,1.0
2015-09-22,18.58,18.71,18.389,18.51,545886,18.2436733568965,18.3713201564872,18.0561307513439,18.1749404648091,555949.543799845,0.0,1.0
2015-09-23,18.06,18.63,17.99,18.58,634313,17.7330861585334,18.292768279816,17.664353266446,18.2436733568965,646006.71747638,0.0,1.0
2015-09-24,18.23,18.28,17.55,17.87,851618,17.9000088964598,17.9491038193793,17.2323179447542,17.5465254514392,867317.789047048,0.0,1.0
2015-09-25,18.04,18.41,17.8,18.29,984768,17.7134481893656,18.0767506189701,17.4777925593518,17.9589228039632,1002922.44232072,0.0,1.0
2015-09-28,17.74,17.922,17.62,17.81,829079,17.458154590184,17.6372630532851,17.3400610980294,17.5270424606075,842463.697066219,0.04,1.0
2015-09-29,17.57,18.07,17.43,17.81,1063857,17.2908554762984,17.7829116936091,17.1530797354514,17.5270424606075,1081031.96603674,0.0,1.0
2015-09-30,18.39,19.5,17.02,17.35,2676567,18.0978276726879,19.1901924751177,16.7495936372566,17.0743507406817,2719777.64515256,0.0,1.0
2015-10-01,18.73,19.46,18.03,18.26,1804762,18.4324259004592,19.1508279777329,17.7435471962242,17.9698930561872,1833898.17718773,0.0,1.0
2015-10-02,18.9,18.92,18.47,18.54,1629767,18.5997250143449,18.6194072630373,18.1765566674576,18.2454445378812,1656078.04826382,0.0,1.0
2015-10-05,20.8,20.875,19.07,19.11,1423286,20.4695386401256,20.5433470727222,18.7670241282305,18.8063886256154,1446263.60762073,0.0,1.0
2015-10-06,21.28,21.57,20.72,20.81,1200645,20.9419126087438,21.2273052147841,20.3908096453558,20.4793797644718,1220028.27904708,0.0,1.0
2015-10-07,21.69,22.12,21.15,21.44,1572898,21.3453987069386,21.7685670538258,20.8139779922431,21.0993705982833,1598290.95199379,0.0,1.0
2015-10-08,23.61,23.63,22.08,22.08,1582269,23.2348945814118,23.2545768301042,21.729202556441,21.729202556441,1607813.23793422,0.0,1.0
2015-10-09,23.1,23.72,23.01,23.59,1588509,22.7329972397548,23.3431469492201,22.6444271206389,23.2152123327193,1614153.97683811,0.0,1.0
2015-10-12,21.82,23.23,21.8,23.14,1515177,21.4733333234394,22.8609318562556,21.453651074747,22.7723617371397,1539638.10098881,0.0,1.0
2015-10-13,21.21,21.9,21.17,21.64,1550521,20.8730247383203,21.5520623182091,20.8336602409355,21.2961930852076,1575552.69647261,0.0,1.0
2015-10-14,21.05,21.51,21.02,21.21,1185718,20.7155667487809,21.1682584687068,20.6860433757423,20.8730247383203,1204860.29673646,0.0,1.0
2015-10-15,21.33,21.42,20.64,21.08,1264018,20.9911182304749,21.0796883495908,20.3120806505861,20.7450901218196,1284424.37625154,0.0,1.0
2015-10-16,21.39,21.42,20.9,21.33,624532,21.0501649765522,21.0796883495908,20.5679498835877,20.9911182304749,634614.479025714,0.0,1.0
2015-10-19,21.11,21.43,21.01,21.2,398611,20.7746134948582,21.0895294739371,20.6762022513961,20.8631836139741,405046.197951296,0.0,1.0
2015-10-20,21.43,21.78,20.92,21.05,473633,21.0895294739371,21.4339688260546,20.5876321322801,20.7155667487809,481279.357253728,0.0,1.0
2015-10-21,21.08,21.6501,21.05,21.43,607634,20.7450901218196,21.3061326207972,20.7155667487809,21.0895294739371,617443.67678247,0.0,1.0
2015-10-22,21.96,22.3201,21.05,21.14,520469,21.6111090642864,21.9654879519936,20.7155667487809,20.8041368678968,528871.480218843,0.0,1.0
2015-10-23,22.0,22.26,21.76,22.14,616164,21.6504735616713,21.9063427946728,21.4142865773621,21.7882493025183,626111.385572555,0.0,1.0
2015-10-26,21.58,22.31,21.48,21.95,581446,21.2371463391303,21.9555484164039,21.1387350956681,21.6012679399402,590832.89626726,0.0,1.0
2015-10-27,21.25,21.47,20.96,21.3,1127614,20.9123892357052,21.1288939713219,20.626996629665,20.9615948574363,1145818.26255837,0.0,1.0
2015-10-28,22.13,22.25,21.27,21.27,506222,21.7784081781721,21.8965016703266,20.9320714843976,20.9320714843976,514394.475865695,0.0,1.0
2015-10-29,22.55,23.04,22.36,22.38,516099,22.1917354007131,22.6739504936775,22.004754038135,22.0244362868274,524430.930698012,0.0,1.0
2015-10-30,22.8,22.96,22.39,22.58,592626,22.4377635093684,22.5952214989078,22.0342774111736,22.2212587737517,602193.386803387,0.0,1.0
2015-11-02,23.61,23.78,22.72,22.79,628731,23.2348945814118,23.4021936952974,22.3590345145987,22.4279223850222,638881.267913118,0.0,1.0
2015-11-03,24.96,25.4,23.79,23.9,1442168,24.5634463681507,24.9964558393841,23.4120348196436,23.520287187452,1465450.43966931,0.0,1.0
2015-11-04,25.1,25.29,24.86,25.1,1177753,24.7012221089977,24.8882034715757,24.4650351246885,24.7012221089977,1196766.70933751,0.0,1.0
2015-11-05,24.93,25.31,24.57,25.1,749378,24.533922995112,24.9078857202682,24.1796425186483,24.7012221089977,761475.999729929,0.0,1.0
2015-11-06,24.72,25.01,24.01,24.85,914296,24.3272593838415,24.6126519898817,23.6285395552603,24.4551940003423,929056.445010495,0.0,1.0
2015-11-09,23.99,24.76,23.91,24.76,550024,23.6088573065679,24.3666238812264,23.5301283117982,24.3666238812264,558903.617767607,0.0,1.0
2015-11-10,23.99,24.07,23.57,23.88,632593,23.6088573065679,23.6875863013376,23.1955300840269,23.5006049387595,642805.616253952,0.0,1.0
2015-11-11,23.43,24.25,23.17,24.06,562911,23.0577543431799,23.8647265395695,22.8018851101783,23.6777451769914,571998.666205805,0.0,1.0
2015-11-12,22.54,23.36,22.48,23.22,508750,22.1818942763668,22.9888664727564,22.1228475302896,22.8510907319094,516963.288037014,0.0,1.0
2015-11-13,22.66,23.09,22.4,22.44,664695,22.2999877685214,22.7231561154086,22.0441185355198,22.0834830329047,675425.872711081,0.0,1.0
2015-11-16,22.91,23.03,22.38,22.57,632640,22.5460158771768,22.6641093693313,22.0244362868274,22.2114176494055,642853.375024541,0.0,1.0
2015-11-17,22.93,23.31,22.7,22.93,787013,22.5656981258692,22.9396608510253,22.3393522659063,22.5656981258692,799718.581243978,0.0,1.0
2015-11-18,23.99,24.05,23.07,23.07,694204,23.6088573065679,23.6679040526452,22.7034738667162,22.7034738667162,705411.26763331,0.0,1.0
2015-11-19,24.34,24.38,23.79,23.86,625254,23.9532966586854,23.9926611560703,23.4120348196436,23.4809226900671,635348.135033503,0.0,1.0
2015-11-20,24.6,24.79,24.38,24.47,913979,24.209165891687,24.396147254265,23.9926611560703,24.0812312751862,928734.327345023,0.0,1.0
2015-11-23,24.49,24.93,24.47,24.61,596246,24.1009135238786,24.533922995112,24.0812312751862,24.2190070160332,605871.828282883,0.0,1.0
2015-11-24,24.98,25.07,24.28,24.4,567638,24.5831286168431,24.671698735959,23.8942499126081,24.0123434047627,576801.979154308,0.0,1.0
2015-11-25,24.49,25.15,24.44,24.97,480662,24.1009135238786,24.7504277307287,24.0517079021475,24.5732874924969,488421.833817094,0.0,1.0
2015-11-27,24.44,24.68,24.17,24.4,169305,24.0517079021475,24.2878948864567,23.7859975447998,24.0123434047627,172038.269250332,0.0,1.0
2015-11-30,24.76,24.86,24.49,24.59,586406,24.3666238812264,24.4650351246885,24.1009135238786,24.1993247673408,595872.970780605,0.0,1.0
2015-12-01,24.36,24.96,23.93,24.79,629145,23.9729789073778,24.5634463681507,23.5498105604906,24.396147254265,639301.951551935,0.0,1.0
2015-12-02,23.89,24.474,23.8,24.28,545535,23.5104460631058,24.0851677249247,23.4218759439898,23.8942499126081,554342.147104219,0.0,1.0
2015-12-03,23.51,24.09,23.36,24.03,733999,23.1364833379496,23.70726855003,22.9888664727564,23.6482218039528,745848.720306398,0.0,1.0
2015-12-04,23.71,23.74,23.26,23.42,446036,23.3333058248739,23.3628291979125,22.8904552292943,23.0479132188337,453236.829764869,0.0,1.0
2015-12-07,23.52,23.685,23.17,23.55,853041,23.1463244622958,23.3087030140084,22.8018851101783,23.1758478353345,866812.540914756,0.0,1.0
2015-12-08,22.89,23.375,22.664,23.21,621794,22.5263336284843,23.0036281592757,22.3039242182599,22.8412496075632,631832.276602825,0.0,1.0
2015-12-09,22.93,23.15,22.44,22.84,537855,22.5656981258692,22.7822028614859,22.0834830329047,22.4771280067533,546538.160760978,0.0,1.0
2015-12-10,22.85,23.115,22.68,22.87,953141,22.4869691310995,22.7477589262742,22.3196700172138,22.5066513797919,968528.560831226,0.0,1.0
2015-12-11,22.22,22.46,22.03,22.46,787411,21.866978297288,22.1031652815971,21.6799969347099,22.1031652815971,800123.006577911,0.0,1.0
2015-12-14,22.65,22.75,21.93,22.25,1058096,22.2901466441752,22.3885578876373,21.5815856912478,21.8965016703266,1075177.96013526,0.0,1.0
2015-12-15,21.78,22.93,21.72,22.81,823936,21.4339688260546,22.5656981258692,21.3749220799773,22.4476046337146,837237.668190788,0.0,1.0
2015-12-16,21.8,22.06,21.48,21.84,1253487,21.453651074747,21.7095203077486,21.1387350956681,21.4930155721318,1273723.36320718,0.0,1.0
2015-12-17,22.91,24.53,22.68,24.53,367837,22.5460158771768,24.1402780212635,22.3196700172138,24.1402780212635,373775.380799352,0.0,1.0
2015-12-18,22.95,23.29,22.37,22.86,1627169,22.5853803745616,22.9199786023329,22.0145951624812,22.4968102554457,1653438.10600865,0.0,1.0
2015-12-21,22.76,23.24,22.6,23.01,495418,22.3983990119835,22.8707729806018,22.2409410224441,22.6444271206389,503416.055494293,0.0,1.0
2015-12-22,23.48,23.71,22.86,22.87,822728,23.106959964911,23.3333058248739,22.4968102554457,22.5066513797919,836010.166172217,0.0,1.0
2015-12-23,24.41,24.44,23.47,23.71,467603,24.0221845291089,24.0517079021475,23.0971188405648,23.3333058248739,475152.008601418,0.0,1.0
2015-12-24,24.77,24.98,24.06,24.36,533197,24.3764650055726,24.5831286168431,23.6777451769914,23.9729789073778,541804.961752278,0.0,1.0
2015-12-28,24.37,24.7799,24.13,24.65,429054,23.982820031724,24.3862077186754,23.7466330474149,24.258371513418,435980.671420998,0.0,1.0
2015-12-29,24.8,24.84,24.3,24.55,465135,24.4059883786113,24.4453528759961,23.9139321613005,24.1599602699559,472644.165073406,0.0,1.0
2015-12-30,24.32,24.93,24.26,24.7,486253,23.933614409993,24.533922995112,23.8745676639157,24.3075771351491,494103.095229211,0.0,1.0
2015-12-31,23.96,24.38,23.93,24.2,409366,23.5793339335293,23.9926611560703,23.5498105604906,23.8155209178384,415974.827263999,0.0,1.0
2016-01-04,24.03,24.05,23.34,23.66,734864,23.6482218039528,23.6679040526452,22.969184224064,23.2841002031428,746727.684914065,0.0,1.0
2016-01-05,24.16,24.48,23.87,24.27,704953,23.7761564204535,24.0910723995324,23.4907638144133,23.8844087882619,716333.800081685,0.0,1.0
2016-01-06,23.97,24.0,23.72,23.72,770352,23.5891750578755,23.6186984309141,23.3431469492201,23.3431469492201,782788.605141796,0.0,1.0
2016-01-07,22.95,23.52,22.91,23.49,666951,22.5853803745616,23.1463244622958,22.5460158771768,23.1168010892572,677718.293699409,0.0,1.0
2016-01-08,22.11,23.04,22.07,23.04,517217,21.7587259294796,22.6739504936775,21.7193614320948,22.6739504936775,525566.979751627,0.0,1.0
2016-01-11,21.97,22.41,21.59,22.33,428776,21.6209501886326,22.0539596598661,21.2469874634765,21.9752306650963,435698.183373678,0.0,1.0
2016-01-12,22.03,22.35,21.48,22.24,502282,21.6799969347099,21.9949129137888,21.1387350956681,21.8866605459804,510390.868288564,0.0,1.0
2016-01-13,21.45,22.38,21.4,22.23,428977,21.1092117226295,22.0244362868274,21.0600061008984,21.8768194216342,435902.428328754,0.0,1.0
2016-01-14,21.75,21.98,20.89,21.31,587716,21.4044454530159,21.6307913129788,20.5581087592415,20.9714359817825,597204.119492799,0.0,1.0
2016-01-15,21.45,21.56,20.74,21.0,634990,21.1092117226295,21.2174640904378,20.4104918940483,20.6663611270498,645241.313554049,0.0,1.0
2016-01-19,21.41,21.71,20.905,21.65,1031960,21.0698472252446,21.3650809556311,20.5728704457608,21.3060342095538,1048620.01911091,0.0,1.0
2016-01-20,21.73,21.97,20.485,20.93,1113962,21.3847632043235,21.6209501886326,20.1595432232198,20.5974732566263,1131945.86391801,0.0,1.0
2016-01-21,21.38,21.96,21.3,21.69,458450,21.040323852206,21.6111090642864,20.9615948574363,21.3453987069386,465851.242064999,0.0,1.0
2016-01-22,21.8,22.45,21.5,21.84,400057,21.453651074747,22.0933241572509,21.1584173443606,21.4930155721318,406515.542254984,0.0,1.0
2016-01-25,21.12,21.74,21.06,21.59,402993,20.7844546192044,21.3946043286697,20.7254078731271,21.2469874634765,409498.941200787,0.0,1.0
2016-01-26,22.06,22.1,21.23,21.33,341417,21.7095203077486,21.7488848051334,20.8927069870128,20.9911182304749,346928.854863356,0.0,1.0
2016-01-27,22.22,22.79,21.82,21.98,433898,21.866978297288,22.4279223850222,21.4733333234394,21.6307913129788,440902.873223948,0.0,1.0
2016-01-28,22.35,22.74,22.07,22.55,561950,21.9949129137888,22.3787167632911,21.7193614320948,22.1917354007131,571022.151768843,0.0,1.0
2016-01-29,23.28,23.3,22.41,22.41,466789,22.9101374779867,22.9298197266791,22.0539596598661,22.0539596598661,474324.867340559,0.0,1.0
2016-02-01,22.86,23.175,22.36,23.03,327642,22.4968102554457,22.8068056723514,22.004754038135,22.6641093693313,332931.470504222,0.0,1.0
2016-02-02,21.97,22.6,21.85,22.4,379351,21.6209501886326,22.2409410224441,21.5028566964781,22.0441185355198,385475.263449885,0.0,1.0
2016-02-03,22.16,22.485,21.2,22.31,845374,21.8079315512107,22.1277680924627,20.8631836139741,21.9555484164039,859021.76444423,0.0,1.0
2016-02-04,23.08,24.135,22.23,22.23,648307,22.7133149910624,23.751553609588,21.8768194216342,21.8768194216342,658773.303935945,0.0,1.0
2016-02-05,22.69,23.45,22.67,22.91,871534,22.3295111415601,23.0774365918723,22.3098288928676,22.5460158771768,885604.092925895,0.0,1.0
2016-02-08,22.23,22.53,21.92,22.35,897064,21.8768194216342,22.1720531520206,21.5717445669016,21.9949129137888,911546.250652845,0.0,1.0
2016-02-09,21.49,22.39,21.43,21.89,722280,21.1485762200143,22.0342774111736,21.0895294739371,21.5422211938629,733940.528124569,0.0,1.0
2016-02-10,21.38,21.82,21.26,21.66,1023971,21.040323852206,21.4733333234394,20.9222303600514,21.3158753339,1040502.04425464,0.0,1.0
2016-02-11,21.36,21.64,20.83,20.97,645164,21.0206416035136,21.2961930852076,20.4990620131642,20.6368377540112,655579.563170734,0.0,1.0
2016-02-12,21.73,22.08,21.46,21.63,449104,21.3847632043235,21.729202556441,21.1190528469757,21.2863519608613,456354.359725945,0.0,1.0
2016-02-16,22.55,22.73,21.96,22.12,685187,22.1917354007131,22.3688756389449,21.6111090642864,21.7685670538258,696248.696688385,0.0,1.0
2016-02-17,23.13,23.78,22.62,22.8,868729,22.7625206127935,23.4021936952974,22.2606232711366,22.4377635093684,882753.808851314,0.0,1.0
2016-02-18,22.9,23.34,22.785,23.21,676581,22.5361747528305,22.969184224064,22.4230018228491,22.8412496075632,687503.760950115,0.0,1.0
2016-02-19,22.47,22.79,22.39,22.71,894523,22.1130064059433,22.4279223850222,22.0342774111736,22.3491933902525,908964.228608813,0.0,1.0
2016-02-22,23.06,23.47,22.86,22.92,1297840,22.69363274237,23.0971188405648,22.4968102554457,22.555857001523,1318792.40048345,0.0,1.0
2016-02-23,22.83,23.11,22.78,22.9,856630,22.467286882407,22.742838364101,22.418081260676,22.5361747528305,870459.481928545,0.0,1.0
2016-02-24,22.62,22.62,21.95,22.5,1054540,22.2606232711366,22.2606232711366,21.6012679399402,22.142529778982,1071564.55187528,0.0,1.0
2016-02-25,23.25,23.34,22.5,22.64,913600,22.880614104948,22.969184224064,22.142529778982,22.280305519829,928349.20874814,0.0,1.0
2016-02-26,23.48,23.74,23.18,23.51,732177,23.106959964911,23.3628291979125,22.8117262345245,23.1364833379496,743997.305837987,0.0,1.0
2016-02-29,23.41,23.63,23.27,23.53,699873,23.0380720944875,23.2545768301042,22.9002963536405,23.156165586642,711171.788281726,0.0,1.0
2016-03-01,24.4,24.43,23.33,23.65,642216,24.0123434047627,24.0418667778013,22.9593430997178,23.2742590787966,652583.970496271,0.0,1.0
2016-03-02,24.3,24.51,23.95,24.35,420427,23.9139321613005,24.120595772571,23.569492809183,23.9631377830316,427214.396657568,0.0,1.0
2016-03-03,24.49,24.76,24.29,24.29,528459,24.1009135238786,24.3666238812264,23.9040910369543,23.9040910369543,536990.471219168,0.0,1.0
2016-03-04,24.48,24.8,24.27,24.5,1072057,24.0910723995324,24.4059883786113,23.8844087882619,24.1107546482248,1089364.34728864,0.0,1.0
2016-03-07,25.14,25.23,24.36,24.36,878360,24.7405866063825,24.8291567254985,23.9729789073778,23.9729789073778,892540.292246076,0.0,1.0
2016-03-08,23.12,23.16,22.01,22.26,2762507,22.7526794884473,22.7920439858321,21.6603146860175,21.9063427946728,2807105.06524867,0.0,1.0
2016-03-09,23.51,23.76,22.7436,23.18,1136511,23.1364833379496,23.382511446605,22.3822595680558,22.8117262345245,1154858.89621668,0.0,1.0
2016-03-10,23.07,23.57,23.01,23.53,841718,22.7034738667162,23.1955300840269,22.6444271206389,23.156165586642,855306.741778749,0.0,1.0
2016-03-11,23.92,24.03,23.21,23.34,471387,23.5399694361444,23.6482218039528,22.8412496075632,22.969184224064,478997.097705953,0.0,1.0
2016-03-14,23.87,24.0,23.555,23.79,372802,23.4907638144133,23.6186984309141,23.1807683975076,23.4120348196436,378820.536032973,0.0,1.0
2016-03-15,22.98,23.496,22.5,23.05,1117864,22.6149037476003,23.1227057638649,22.142529778982,22.6837916180238,1135910.85802104,0.0,1.0
2016-03-16,23.33,24.0,22.62,23.6,1239886,22.9593430997178,23.6186984309141,22.2606232711366,23.2250534570655,1259902.78791363,0.0,1.0
2016-03-17,24.37,24.45,23.07,23.27,946885,23.982820031724,24.0615490264938,22.7034738667162,22.9002963536405,962171.563622463,0.0,1.0
2016-03-18,23.97,24.5,23.97,24.5,887216,23.5891750578755,24.1107546482248,23.5891750578755,24.1107546482248,901539.263998125,0.0,1.0
2016-03-21,24.42,24.52,23.89,23.98,501869,24.0320256534551,24.1304368969172,23.5104460631058,23.5990161822217,509971.200793804,0.0,1.0
2016-03-22,24.46,24.83,24.23,24.23,480993,24.07139015084,24.4355117516499,23.845044290877,23.845044290877,488758.177499335,0.0,1.0
2016-03-23,24.08,24.47,24.06,24.27,495828,23.6974274256838,24.0812312751862,23.6777451769914,23.8844087882619,503832.674556887,0.0,1.0
2016-03-24,24.34,24.34,23.67,23.92,345578,23.9532966586854,23.9532966586854,23.293941327489,23.5399694361444,351157.030276668,0.0,1.0
2016-03-28,24.39,24.56,24.12,24.48,362424,24.0025022804165,24.1698013943021,23.7367919230687,24.0910723995324,368274.993029044,0.0,1.0
2016-03-29,24.88,24.89,24.2,24.28,334054,24.484717373381,24.4945584977272,23.8155209178384,23.8942499126081,339446.986185584,0.0,1.0
2016-03-30,24.54,25.05,24.44,25.0,371212,24.1501191456097,24.6520164872666,24.0517079021475,24.6028108655355,377204.866985347,0.0,1.0
2016-03-31,24.71,24.79,24.38,24.6,396992,24.3174182594953,24.396147254265,23.9926611560703,24.209165891687,403401.060726074,0.0,1.0
2016-04-01,24.91,24.95,24.07,24.34,454503,24.5142407464196,24.5536052438045,23.6875863013376,23.9532966586854,461840.521479482,0.0,1.0
2016-04-04,24.45,24.83,24.21,24.83,412445,24.0615490264938,24.4355117516499,23.8253620421846,24.4355117516499,419103.534809681,0.0,1.0
2016-04-05,23.81,24.07,23.66,23.89,543427,23.431717068336,23.6875863013376,23.2841002031428,23.5104460631058,552200.11543605,0.0,1.0
2016-04-06,23.75,23.89,23.38,23.89,274402,23.3726703222588,23.5104460631058,23.0085487214488,23.5104460631058,278831.961010186,0.0,1.0
2016-04-07,23.86,24.21,23.72,24.03,327663,23.4809226900671,23.8253620421846,23.3431469492201,23.6482218039528,332952.80952938,0.0,1.0
2016-04-08,24.22,24.69,24.0901,24.21,351514,23.8352031665308,24.2977360108029,23.7073669612735,23.8253620421846,357188.861387799,0.0,1.0
2016-04-11,24.5,24.62,24.23,24.4,364460,24.1107546482248,24.2288481403794,23.845044290877,24.0123434047627,370343.862325248,0.0,1.0
2016-04-12,24.57,24.8,24.38,24.5,235667,24.1796425186483,24.4059883786113,23.9926611560703,24.1107546482248,239471.621035516,0.0,1.0
2016-04-13,25.56,25.61,24.77,24.82,416692,25.1539138289235,25.2031194506546,24.3764650055726,24.4256706273037,423419.098611733,0.0,1.0
2016-04-14,25.44,25.7,25.25,25.63,313395,25.035820336769,25.2916895697705,24.8488389741909,25.222801699347,318454.466151075,0.0,1.0
2016-04-15,25.33,25.52,25.235,25.33,295380,24.9275679689606,25.1145493315387,24.8340772876716,24.9275679689606,300148.630998276,0.0,1.0
2016-04-18,25.42,25.47,24.87,25.1,243608,25.0161380880765,25.0653437098076,24.4748762490348,24.7012221089977,247540.820977142,0.0,1.0
2016-04-19,25.73,25.95,25.518,25.58,404552,25.3212129428092,25.5377176784259,25.1125811066694,25.173596077616,411083.109782702,0.0,1.0
2016-04-20,25.67,25.95,25.6,25.75,310398,25.2621661967319,25.5377176784259,25.1932783263084,25.3408951915016,315409.082417912,0.0,1.0
2016-04-21,25.73,25.9,25.5,25.66,373070,25.3212129428092,25.4885120566948,25.0948670828462,25.2523250723857,379092.862639741,0.0,1.0
2016-04-22,26.03,26.19,25.79,25.79,483951,25.6164466731956,25.773904662735,25.3802596888865,25.3802596888865,491763.93161435,0.0,1.0
2016-04-25,26.29,26.4,25.9,25.97,1012435,25.8723159061972,25.9805682740055,25.4885120566948,25.5573999271183,1028779.80643489,0.0,1.0
2016-04-26,26.85,26.86,26.33,26.33,468893,26.4234188695852,26.4332599939314,25.911680403582,25.911680403582,476462.834432509,0.0,1.0
2016-04-27,27.25,27.39,26.9,26.9,421677,26.8170638434337,26.9548395842807,26.4726244913162,26.4726244913162,428484.576726455,0.0,1.0
2016-04-28,27.09,27.49,26.9758,27.09,786193,26.6596058538943,27.0532508277429,26.5472202138605,26.6596058538943,798885.343118788,0.0,1.0
2016-04-29,26.71,27.37,26.575,27.08,812134,26.2856431287382,26.9351573355883,26.1527879500643,26.6497647295481,825245.136052385,0.0,1.0
2016-05-02,26.37,26.73,25.93,26.73,814203,25.9510449009669,26.3053253774306,25.5180354297335,26.3053253774306,827347.538102408,0.0,1.0
2016-05-03,26.2,26.34,25.89,26.05,373043,25.7837457870812,25.9215215279282,25.4786709323486,25.636128921888,379065.426750254,0.0,1.0
2016-05-04,25.76,26.36,25.6,26.07,328800,25.3507363158478,25.9412037766207,25.1932783263084,25.6558111705805,334108.165320039,0.0,1.0
2016-05-05,25.26,26.12,25.18,25.92,694403,24.8586800985371,25.7050167923115,24.7799511037674,25.5081943053872,705613.480300277,0.0,1.0
2016-05-06,25.91,25.92,25.13,25.19,595135,25.498353181041,25.5081943053872,24.7307454820363,24.7897922281136,604742.892237657,0.0,1.0
2016-05-09,25.62,25.84,25.44,25.72,712635,25.2129605750008,25.4294653106175,25.035820336769,25.311371818463,724139.818713036,0.0,1.0
2016-05-10,26.15,26.38,25.49,25.64,675197,25.7345401653502,25.9608860253131,25.0850259585,25.2326428236932,686097.417577841,0.0,1.0
2016-05-11,26.35,26.55,25.925,26.09,470424,25.9313626522745,26.1281851391987,25.5131148675604,25.6754934192729,478018.550980881,0.0,1.0
2016-05-12,26.09,26.64,25.81,26.5,625924,25.6754934192729,26.2167552583147,25.3999419375789,26.0789795174677,636028.951550426,0.0,1.0
2016-05-13,25.65,26.34,25.51,26.08,486082,25.2424839480395,25.9215215279282,25.1047082071925,25.6656522949267,493929.334595788,0.0,1.0
2016-05-16,25.85,26.26,25.61,25.82,252467,25.4393064349637,25.8427925331585,25.2031194506546,25.4097830619251,256542.841161358,0.0,1.0
2016-05-17,25.96,26.48,25.7,25.87,651801,25.5475588027721,26.0592972687752,25.2916895697705,25.4589886836562,662323.711264498,0.0,1.0
2016-05-18,25.52,26.04,25.375,25.86,250324,25.1145493315387,25.6262877975418,24.9718530285186,25.44914755931,254365.244451257,0.0,1.0
2016-05-19,25.36,25.51,24.86,25.37,330442,24.9570913419992,25.1047082071925,24.4650351246885,24.9669324663455,335776.67385853,0.0,1.0
2016-05-20,25.84,25.87,25.47,25.47,328818,25.4294653106175,25.4589886836562,25.0653437098076,25.0653437098076,334126.455913031,0.0,1.0
2016-05-23,26.03,26.24,25.67,25.7,467108,25.6164466731956,25.8231102844661,25.2621661967319,25.2916895697705,474649.017294139,0.0,1.0
2016-05-24,26.6,26.66,26.08,26.25,358645,26.1773907609298,26.2364375070071,25.6656522949267,25.8329514088123,364434.984644785,0.0,1.0
2016-05-25,27.03,27.06,26.53,26.77,423377,26.600559107817,26.6300824808557,26.1085028905063,26.3446898748154,430212.021620141,0.0,1.0
2016-05-26,26.95,27.38,26.7,27.04,396004,26.5218301130473,26.9449984599345,26.2758020043919,26.6104002321632,402397.110399625,0.0,1.0
2016-05-27,26.94,27.09,26.79,26.87,255287,26.5119889887011,26.6596058538943,26.3643721235079,26.4431011182776,259408.367396766,0.0,1.0
2016-05-31,27.29,27.34,26.93,26.99,405309,26.8564283408186,26.9056339625497,26.5021478643549,26.5611946104322,411852.33083242,0.0,1.0
2016-06-01,27.18,27.27,26.57,27.06,324183,26.7481759730102,26.8367460921262,26.1478673878912,26.6300824808557,329416.628217598,0.0,1.0
2016-06-02,27.24,27.33,27.0,27.14,593490,26.8072227190875,26.8957928382034,26.5710357347784,26.7088114756254,603071.335267002,0.0,1.0
2016-06-03,26.96,27.24,26.8,27.24,550367,26.5316712373935,26.8072227190875,26.3742132478541,26.8072227190875,559252.15517851,0.0,1.0
2016-06-06,27.23,27.32,26.97,27.12,829594,26.7973815947413,26.8859517138572,26.5415123617397,26.6891292269329,842987.0112546,0.0,1.0
2016-06-07,27.13,27.38,27.09,27.27,597570,26.6989703512792,26.9449984599345,26.6596058538943,26.8367460921262,607217.203011847,0.0,1.0
2016-06-08,27.19,27.45,27.03,27.15,1059480,26.7580170973564,27.013886330358,26.600559107817,26.7186525999716,1076584.30350753,0.0,1.0
2016-06-09,26.89,27.17,26.655,27.02,534774,26.46278336697,26.738334848664,26.231516944834,26.5907179834708,543407.420927186,0.0,1.0
2016-06-10,26.28,26.76,26.12,26.54,415997,25.862474781851,26.3348487504692,25.7050167923115,26.1183440148525,422712.878493431,0.0,1.0
2016-06-13,26.19,26.49,25.96,26.14,542390,25.773904662735,26.0691383931214,25.5475588027721,25.724699041004,551146.374050901,0.0,1.0
2016-06-14,25.99,26.41,25.9,26.06,501114,25.5770821758107,25.9904093983517,25.4885120566948,25.6459700462342,509204.012032197,0.0,1.0
2016-06-15,25.76,26.19,25.73,26.08,504704,25.3507363158478,25.773904662735,25.3212129428092,25.6656522949267,512851.96919004,0.0,1.0
2016-06-16,25.85,25.89,25.22,25.6,850470,25.4393064349637,25.4786709323486,24.8193156011522,25.1932783263084,864200.03454907,0.0,1.0
2016-06-17,26.28,26.4,25.775,25.95,1064864,25.862474781851,25.9805682740055,25.3654980023671,25.5377176784259,1082055.22310024,0.0,1.0
2016-06-20,27.26,27.71,26.52,26.73,910152,26.8269049677799,27.2697555633596,26.0986617661601,26.3053253774306,924845.544046122,0.0,1.0
2016-06-21,27.05,27.31,26.77,27.21,1402669,26.6202413565094,26.876110589511,26.3446898748154,26.7776993460489,1425313.76563654,0.0,1.0
2016-06-22,24.67,26.65,24.27,25.47,2538347,24.2780537621105,26.2265963826609,23.8844087882619,25.0653437098076,2579326.2138553,0.0,1.0
2016-06-23,24.9,25.61,24.71,24.99,1584567,24.5043996220734,25.2031194506546,24.3174182594953,24.5929697411893,1610148.33697287,0.0,1.0
2016-06-24,22.8,24.1,22.77,23.99,1696779,22.4377635093684,23.7171096743763,22.4082401363298,23.6088573065679,1724171.89368483,0.0,1.0
2016-06-27,21.7,22.5,21.67,22.5,934976,21.3552398312848,22.142529778982,21.3257164582462,22.142529778982,950070.304070163,0.0,1.0
2016-06-28,21.95,22.46,21.68,22.11,1445714,21.6012679399402,22.1031652815971,21.3355575825924,21.7587259294796,1469053.68648873,0.0,1.0
2016-06-29,22.27,22.57,22.06,22.34,673259,21.9161839190191,22.2114176494055,21.7095203077486,21.9850717894426,684128.130399038,0.0,1.0
2016-06-30,22.61,22.61,22.11,22.31,829749,22.2507821467903,22.2507821467903,21.7587259294796,21.9555484164039,843144.513583143,0.0,1.0
2016-07-01,22.65,22.99,22.54,22.57,435311,22.2901466441752,22.6247448719465,22.1818942763668,22.2114176494055,442338.684773818,0.0,1.0
2016-07-05,22.08,22.63,21.755,22.45,637973,21.729202556441,22.2704643954828,21.409366015189,22.0933241572509,648272.471270441,0.0,1.0
2016-07-06,22.36,22.45,21.76,21.93,745133,22.004754038135,22.0933241572509,21.4142865773621,21.5815856912478,757162.468215987,0.0,1.0
2016-07-07,22.35,22.79,22.14,22.46,412837,21.9949129137888,22.4279223850222,21.7882493025183,22.1031652815971,419501.863279285,0.0,1.0
2016-07-08,22.95,23.08,22.62,22.62,386036,22.5853803745616,22.7133149910624,22.2606232711366,22.2606232711366,392268.186458293,0.0,1.0
2016-07-11,23.12,23.38,23.06,23.12,636363,22.7526794884473,23.0085487214488,22.69363274237,22.7526794884473,646636.479341714,0.0,1.0
2016-07-12,23.73,23.85,23.19,23.45,485520,23.3529880735663,23.4710815657209,22.8215673588708,23.0774365918723,493358.261636817,0.0,1.0
2016-07-13,23.59,24.17,23.35,23.82,469770,23.2152123327193,23.7859975447998,22.9790253484102,23.4415581926823,477353.992768841,0.0,1.0
2016-07-14,24.26,24.38,23.72,23.89,579454,23.8745676639157,23.9926611560703,23.3431469492201,23.5104460631058,588808.737309482,0.0,1.0
2016-07-15,24.08,24.57,24.07,24.44,427597,23.6974274256838,24.1796425186483,23.6875863013376,24.0517079021475,434500.149532704,0.0,1.0
2016-07-18,24.09,24.19,23.93,23.95,293021,23.70726855003,23.8056797934922,23.5498105604906,23.569492809183,297751.547172273,0.0,1.0
2016-07-19,23.91,24.1099,23.82,23.94,220030,23.5301283117982,23.726852387479,23.4415581926823,23.5596516848368,223582.176445767,0.0,1.0
2016-07-20,24.17,24.19,23.7,23.94,367498,23.7859975447998,23.8056797934922,23.3234647005277,23.5596516848368,373430.90796467,0.0,1.0
2016-07-21,23.85,24.31,23.81,24.06,354609,23.4710815657209,23.9237732856468,23.431717068336,23.6777451769914,360333.827238363,0.0,1.0
2016-07-22,24.19,24.27,23.73,23.79,351125,23.8056797934922,23.8844087882619,23.3529880735663,23.4120348196436,356793.581350361,0.0,1.0
2016-07-25,23.6,24.05,23.53,24.02,529794,23.2250534570655,23.6679040526452,23.156165586642,23.6383806796065,538347.023532741,0.0,1.0
2016-07-26,24.0,24.09,23.61,23.65,404361,23.6186984309141,23.70726855003,23.2348945814118,23.2742590787966,410889.026268176,0.0,1.0
2016-07-27,24.2,24.41,24.0,24.06,441713,23.8155209178384,24.0221845291089,23.6186984309141,23.6777451769914,448844.03901463,0.0,1.0
2016-07-28,23.84,24.19,23.83,24.14,233658,23.4612404413747,23.8056797934922,23.4513993170285,23.7564741717611,237430.187628801,0.0,1.0
2016-07-29,23.75,23.93,23.48,23.77,567803,23.3726703222588,23.5498105604906,23.106959964911,23.3923525709512,576969.6429234,0.0,1.0
2016-08-01,23.7,23.84,23.46,23.7,291020,23.3234647005277,23.4612404413747,23.0872777162185,23.3234647005277,295718.242917998,0.0,1.0
2016-08-02,23.36,23.81,23.27,23.73,440943,22.9888664727564,23.431717068336,22.9002963536405,23.3529880735663,448061.608092196,0.0,1.0
2016-08-03,23.59,23.71,23.22,23.36,220268,23.2152123327193,23.3333058248739,22.8510907319094,22.9888664727564,223824.018730883,0.0,1.0
2016-08-04,23.63,24.02,23.57,23.63,334462,23.2545768301042,23.6383806796065,23.1955300840269,23.2545768301042,339861.572960069,0.0,1.0
2016-08-05,23.94,24.0,23.78,23.78,481217,23.5596516848368,23.6186984309141,23.4021936952974,23.4021936952974,488985.793767681,0.0,1.0
2016-08-08,23.92,24.2,23.82,24.04,505603,23.5399694361444,23.8155209178384,23.4415581926823,23.658062928299,513765.482695583,0.0,1.0
2016-08-09,23.78,24.11,23.6,23.91,342935,23.4021936952974,23.7269507987225,23.2250534570655,23.5301283117982,348471.361539013,0.0,1.0
2016-08-10,23.91,24.03,23.76,23.85,580353,23.5301283117982,23.6482218039528,23.382511446605,23.4710815657209,589722.250815026,0.0,1.0
2016-08-11,24.09,24.19,23.89,24.03,309724,23.70726855003,23.8056797934922,23.5104460631058,23.6482218039528,314724.201324769,0.0,1.0
2016-08-12,23.78,24.05,23.61,24.04,302216,23.4021936952974,23.6679040526452,23.2348945814118,23.658062928299,307094.991759005,0.0,1.0
2016-08-15,24.26,24.29,23.85,23.85,336954,23.8745676639157,23.9040910369543,23.4710815657209,23.4710815657209,342393.803945403,0.0,1.0
2016-08-16,23.95,24.27,23.94,24.23,267809,23.569492809183,23.8844087882619,23.5596516848368,23.845044290877,272132.523254849,0.0,1.0
2016-08-17,24.04,24.17,23.74,23.95,502686,23.658062928299,23.7859975447998,23.3628291979125,23.569492809183,510801.390486828,0.0,1.0
2016-08-18,24.13,24.17,24.02,24.07,380581,23.7466330474149,23.7859975447998,23.6383806796065,23.6875863013376,386725.12063767,0.0,1.0
2016-08-19,24.43,24.45,23.92,24.1,309704,24.0418667778013,24.0615490264938,23.5399694361444,23.7171096743763,314703.878443666,0.0,1.0
2016-08-22,24.64,24.64,24.21,24.34,344139,24.2485303890718,24.2485303890718,23.8253620421846,23.9532966586854,349694.798981366,0.0,1.0
2016-08-23,24.55,24.89,24.53,24.71,664611,24.1599602699559,24.4945584977272,24.1402780212635,24.3174182594953,675340.516610452,0.0,1.0
2016-08-24,23.9,24.65,23.9,24.44,649897,23.520287187452,24.258371513418,23.520287187452,24.0517079021475,660388.972983568,0.0,1.0
2016-08-25,23.88,24.12,23.712,23.87,717931,23.5006049387595,23.7367919230687,23.3352740497431,23.4907638144133,729521.317628897,0.0,1.0
2016-08-26,23.81,24.22,23.67,23.92,423453,23.431717068336,23.8352031665308,23.293941327489,23.5399694361444,430289.24856833,0.0,1.0
2016-08-29,24.09,24.15,23.72,23.81,380944,23.70726855003,23.7663152961073,23.3431469492201,23.431717068336,387093.980929675,0.0,1.0
2016-08-30,24.31,24.37,24.05,24.15,434533,23.9237732856468,23.982820031724,23.6679040526452,23.7663152961073,441548.124698942,0.0,1.0
2016-08-31,23.83,24.28,23.75,24.28,251634,23.4513993170285,23.8942499126081,23.3726703222588,23.8942499126081,255696.393163451,0.0,1.0
2016-09-01,23.77,23.84,23.41,23.84,199204,23.3923525709512,23.4612404413747,23.0380720944875,23.4612404413747,202419.960354054,0.0,1.0
2016-09-02,24.23,24.24,23.89,23.96,284659,23.845044290877,23.8548854152233,23.5104460631058,23.5793339335293,289254.550583446,0.0,1.0
2016-09-06,23.7,24.33,23.58,24.23,429561,23.3234647005277,23.9434555343392,23.2053712083731,23.845044290877,436495.856456938,0.0,1.0
2016-09-07,23.87,23.895,23.61,23.61,340969,23.4907638144133,23.5153666252789,23.2348945814118,23.2348945814118,346473.622326668,0.0,1.0
2016-09-08,23.34,23.86,23.28,23.86,1106307,22.969184224064,23.4809226900671,22.9101374779867,23.4809226900671,1124167.28117614,0.0,1.0
2016-09-09,22.08,23.09,22.055,23.09,899884,21.729202556441,22.7231561154086,21.7045997455754,22.7231561154086,914411.776888254,0.0,1.0
2016-09-12,22.66,22.79,21.93,21.93,586790,22.2999877685214,22.4279223850222,21.5815856912478,21.5815856912478,596263.170097767,0.0,1.0
2016-09-13,21.97,22.54,21.95,22.34,418820,21.6209501886326,22.1818942763668,21.6012679399402,21.9850717894426,425581.453161006,0.0,1.0
2016-09-14,21.93,22.15,21.78,21.96,272913,21.5815856912478,21.7980904268645,21.4339688260546,21.6111090642864,277318.922512128,0.0,1.0
2016-09-15,22.2,22.31,21.92,21.97,452329,21.8472960485956,21.9555484164039,21.5717445669016,21.6209501886326,459631.424303673,0.0,1.0
2016-09-16,22.19,22.22,21.83,22.13,593650,21.8374549242493,21.866978297288,21.4831744477856,21.7784081781721,603233.91831582,0.0,1.0
2016-09-19,22.27,22.5,22.16,22.42,253416,21.9161839190191,22.142529778982,21.8079315512107,22.0638007842123,257507.161869656,0.0,1.0
2016-09-20,22.12,22.42,22.09,22.42,496661,21.7685670538258,22.0638007842123,21.7390436807872,22.0638007842123,504679.122554794,0.0,1.0
2016-09-21,22.47,22.5,22.1,22.35,429418,22.1130064059433,22.142529778982,21.7488848051334,21.9949129137888,436350.547857058,0.0,1.0
2016-09-22,23.0,23.01,22.65,22.73,566863,22.6345859962927,22.6444271206389,22.2901466441752,22.3688756389449,576014.467511597,0.0,1.0
2016-09-23,22.31,23.04,22.2725,22.91,819547,21.9555484164039,22.6739504936775,21.9186442001056,22.5460158771768,832777.811932914,0.0,1.0
2016-09-26,22.29,22.7,22.01,22.23,675945,21.9358661677115,22.3393522659063,21.6603146860175,21.8768194216342,686857.493331063,0.0,1.0
2016-09-27,22.16,22.41,21.89,22.19,1032468,21.8079315512107,22.0539596598661,21.5422211938629,21.8374549242493,1049136.22029091,0.0,1.0
2016-09-28,22.85,23.21,20.54,20.54,1940078,22.5263336284843,22.8812342895896,20.2490543863925,20.2490543863925,1967953.73055934,0.04,1.0
2016-09-29,22.33,22.91,22.32,22.49,1154848,22.0136993402212,22.5854837386685,22.0038409885239,22.1714329673791,1171441.26670628,0.0,1.0
2016-09-30,23.24,23.509,22.34,22.43,995679,22.9108093446817,23.1759990053408,22.0235576919186,22.1122828571949,1009985.26991677,0.0,1.0
2016-10-03,23.58,23.655,23.01,23.15,954675,23.2459933023921,23.3199309401224,22.6840672556422,22.8220841794054,968392.10986452,0.0,1.0
2016-10-04,23.45,23.83,23.318,23.57,809051,23.1178347303264,23.4924520948263,22.9877044879211,23.2361349506948,820675.732451355,0.0,1.0
2016-10-05,23.34,23.99,23.34,23.68,1033307,23.0093928616553,23.6501857219842,23.0093928616553,23.3445768193658,1048153.92240058,0.0,1.0
2016-10-06,23.98,24.02,23.1,23.32,869701,23.6403273702868,23.6797607770763,22.7727924209185,22.9896761582606,882197.17321736,0.0,1.0
2016-10-07,23.17,23.67,23.17,23.56,678622,22.8418008828001,23.3347184676685,22.8418008828001,23.2262765989974,688372.682201251,0.0,1.0
2016-10-10,23.29,23.61,23.23,23.41,486290,22.9601011031685,23.2755683574843,22.9009509929843,23.0784013235369,493277.1876356,0.0,1.0
2016-10-11,22.58,23.26,22.33,23.21,650993,22.2601581326554,22.9305260480764,22.0136993402212,22.8812342895896,660346.698904897,0.0,1.0
2016-10-12,22.51,22.74,22.45,22.62,500365,22.1911496707738,22.4178917598133,22.1319995605896,22.2995915394449,507554.422240407,0.0,1.0
2016-10-13,21.68,22.45,21.66,22.45,786083,21.3729064798924,22.1319995605896,21.3531897764976,22.1319995605896,797377.720060365,0.0,1.0
2016-10-14,22.26,22.66,22.1292,22.35,606293,21.9446908783397,22.3390249462344,21.8157436381381,22.033416043616,615004.433410415,0.0,1.0
2016-10-17,22.27,22.36,22.02,22.07,685305,21.954549230037,22.0432743953133,21.7080904376028,21.7573821960897,695151.705921601,0.0,1.0
2016-10-18,22.26,22.63,22.26,22.63,426549,21.9446908783397,22.3094498911423,21.9446908783397,22.3094498911423,432677.807704821,0.0,1.0
2016-10-19,22.69,22.92,22.33,22.39,410157,22.3686000013265,22.5953420903659,22.0136993402212,22.0728494504054,416050.281620133,0.0,1.0
2016-10-20,22.64,22.74,22.41,22.58,475483,22.3193082428396,22.4178917598133,22.0925661538002,22.2601581326554,482314.908816834,0.0,1.0
2016-10-21,22.5,22.725,22.33,22.38,298149,22.1812913190765,22.4031042322672,22.0136993402212,22.0629910987081,302432.91084819,0.0,1.0
2016-10-24,22.12,22.15,21.76,21.98,855121,21.8066739545765,21.8362490096686,21.4517732934713,21.6686570308134,867407.682592985,0.0,1.0
2016-10-25,22.05,22.13,21.9,22.13,427378,21.7376654926949,21.8165323062739,21.5897902172344,21.8165323062739,433518.719071599,0.0,1.0
2016-10-26,22.08,22.345,21.91,21.91,445403,21.767240547787,22.0284868677673,21.5996485689318,21.5996485689318,451802.708680951,0.0,1.0
2016-10-27,22.24,22.24,21.93,22.16,502995,21.9249741749449,21.9249741749449,21.6193652723265,21.846107361366,510222.211015585,0.0,1.0
2016-10-28,22.45,22.64,22.14,22.2,525891,22.1319995605896,22.3193082428396,21.8263906579713,21.8855407681555,533447.188884974,0.0,1.0
2016-10-31,22.3,22.55,22.25,22.55,366134,21.9841242851291,22.2305830775633,21.9348325266423,22.2305830775633,371394.743502382,0.0,1.0
2016-11-01,21.85,22.45,21.7,22.45,399208,21.5404984587476,22.1319995605896,21.3926231832871,22.1319995605896,404943.962494875,0.0,1.0
2016-11-02,21.6,21.9,21.45,21.7,277009,21.2940396663134,21.5897902172344,21.1461643908529,21.3926231832871,280989.163811203,0.0,1.0
2016-11-03,21.6,21.75,21.4,21.7,228981,21.2940396663134,21.4419149417739,21.0968726323661,21.3926231832871,232271.080429348,0.0,1.0
2016-11-04,22.0,22.45,21.4,21.55,346020,21.6883737342081,22.1319995605896,21.0968726323661,21.2447479078266,350991.73839822,0.0,1.0
2016-11-07,22.65,22.85,22.4,22.5,288109,22.329166594537,22.5263336284843,22.0827078021028,22.1812913190765,292248.652558155,0.0,1.0
2016-11-08,23.05,23.2,22.4,22.6,312268,22.7235006624317,22.8713759378922,22.0827078021028,22.2798748360502,316754.777660642,0.0,1.0
2016-11-09,24.35,24.6,22.45,22.6,680096,24.0050863830894,24.2515451755236,22.1319995605896,22.2798748360502,689867.861157379,0.0,1.0
2016-11-10,25.1,25.45,24.5,24.6,672997,24.744462760392,25.0895050697998,24.1529616585499,24.2515451755236,682666.860201106,0.0,1.0
2016-11-11,25.4,25.45,24.9,25.15,743372,25.040213311313,25.0895050697998,24.5472957264446,24.7937545188788,754053.033225136,0.0,1.0
2016-11-14,26.4,27.25,25.85,26.35,997172,26.0260484810497,26.864008375326,25.4838391376945,25.9767567225629,1011499.72187166,0.0,1.0
2016-11-15,26.4,26.625,26.05,26.35,680280,26.0260484810497,26.2478613942405,25.6810061716419,25.9767567225629,690054.504934806,0.0,1.0
2016-11-16,26.4,26.5,26.2,26.25,409456,26.0260484810497,26.1246319980234,25.8288814471024,25.8781732055892,415339.209402872,0.0,1.0
2016-11-17,26.2,26.6,26.15,26.55,235160,25.8288814471024,26.2232155149971,25.7795896886155,26.1739237565102,238538.862498484,0.0,1.0
2016-11-18,25.95,26.2,25.65,26.2,482822,25.5824226546682,25.8288814471024,25.2866721037472,25.8288814471024,489759.358178445,0.0,1.0
2016-11-21,25.95,26.45,25.85,26.15,482338,25.5824226546682,26.0753402395366,25.4838391376945,25.7795896886155,489268.403894343,0.0,1.0
2016-11-22,26.4,26.45,25.7,26.1,492392,26.0260484810497,26.0753402395366,25.335963862234,25.7302979301287,499466.863341358,0.0,1.0
2016-11-23,26.55,26.6,26.25,26.4,662434,26.1739237565102,26.2232155149971,25.8781732055892,26.0260484810497,671952.087261103,0.0,1.0
2016-11-25,26.55,26.55,26.35,26.55,268683,26.1739237565102,26.1739237565102,25.9767567225629,26.1739237565102,272543.532882634,0.0,1.0
2016-11-28,26.15,26.55,26.1,26.4,510715,25.7795896886155,26.1739237565102,25.7302979301287,26.0260484810497,518053.134720673,0.0,1.0
2016-11-29,25.95,26.45,25.8,26.15,462940,25.5824226546682,26.0753402395366,25.4345473792077,25.7795896886155,469591.686532778,0.0,1.0
2016-11-30,25.95,26.4,25.95,26.3,1038281,25.5824226546682,26.0260484810497,25.5824226546682,25.9274649640761,1053199.39060124,0.0,1.0
2016-12-01,26.45,26.5,26.15,26.25,754532,26.0753402395366,26.1246319980234,25.7795896886155,25.8781732055892,765373.384073422,0.0,1.0
2016-12-02,26.35,26.85,26.075,26.7,552851,25.9767567225629,26.4696743074313,25.7056520508853,26.3217990319708,560794.559751443,0.0,1.0
2016-12-05,26.8,26.95,26.45,26.45,921061,26.4203825489444,26.5682578244049,26.0753402395366,26.0753402395366,934295.131960012,0.0,1.0
2016-12-06,27.3,27.4,26.65,26.85,402975,26.9133001338128,27.0118836507865,26.2725072734839,26.4696743074313,408765.088090349,0.0,1.0
2016-12-07,28.15,28.2,27.2,27.25,483158,27.751260028089,27.8005517865759,26.8147166168391,26.864008375326,490100.18594592,0.0,1.0
2016-12-08,28.7,28.7,27.975,28.15,724681,28.2934693714442,28.2934693714442,27.5787388733851,27.751260028089,735093.474290968,0.0,1.0
2016-12-09,29.3,29.35,28.475,28.65,677401,28.8849704732863,28.9342622317731,28.0716564582535,28.2441776129574,687134.138439085,0.0,1.0
2016-12-12,28.65,29.455,28.5,29.3,437915,28.2441776129574,29.0377749245954,28.0963023374969,28.8849704732863,444207.118434358,0.0,1.0
2016-12-13,28.7,28.95,28.45,28.75,414023,28.2934693714442,28.5399281638784,28.04701057901,28.3427611299311,419971.829682811,0.0,1.0
2016-12-14,28.35,28.9,28.2,28.65,653654,27.9484270620364,28.4906364053916,27.8005517865759,28.2441776129574,663045.933099098,0.0,1.0
2016-12-15,28.2,28.8,28.15,28.3,614458,27.8005517865759,28.3920528884179,27.751260028089,27.8991353035495,623286.751033735,0.0,1.0
2016-12-16,27.85,28.4,27.7,28.3,1768870,27.455509477168,27.9977188205232,27.3076342017075,27.8991353035495,1794285.75313698,0.0,1.0
2016-12-19,28.1,28.25,27.6,27.75,576793,27.7019682696022,27.8498435450627,27.2090506847338,27.3569259601943,585080.566920769,0.0,1.0
2016-12-20,28.25,28.55,28.1,28.35,555296,27.8498435450627,28.1455940959837,27.7019682696022,27.9484270620364,563274.690380839,0.0,1.0
2016-12-21,27.95,29.8,27.55,29.25,957642,27.5540929941417,29.3778880581546,27.159758926247,28.8356787147994,971401.740775527,0.0,1.0
2016-12-22,27.15,28.15,27.05,28.15,862362,26.7654248583523,27.751260028089,26.6668413413786,27.751260028089,874752.723855747,0.0,1.0
2016-12-23,26.75,27.35,26.65,27.1,493937,26.3710907904576,26.9625918922996,26.2725072734839,26.7161330998654,501034.06245073,0.0,1.0
2016-12-27,26.95,27.05,26.5,26.7,434222,26.5682578244049,26.6668413413786,26.1246319980234,26.3217990319708,440461.056097197,0.0,1.0
2016-12-28,26.35,27.15,26.3,27.0,249777,25.9767567225629,26.7654248583523,25.9274649640761,26.6175495828918,253365.884752015,0.0,1.0
2016-12-29,26.7,26.7,26.15,26.4,361247,26.3217990319708,26.3217990319708,25.7795896886155,26.0260484810497,366437.525348655,0.0,1.0
2016-12-30,25.95,26.7,25.75,26.7,554226,25.5824226546682,26.3217990319708,25.3852556207209,26.3217990319708,562189.316240367,0.0,1.0
2017-01-03,26.75,26.75,25.95,26.2,1038151,26.3710907904576,26.3710907904576,25.5824226546682,25.8288814471024,1053067.52271502,0.0,1.0
2017-01-04,26.85,26.95,26.6,26.9,572218,26.4696743074313,26.5682578244049,26.2232155149971,26.5189660659181,580439.831693984,0.0,1.0
2017-01-05,26.55,26.95,26.3,26.8,543655,26.1739237565102,26.5682578244049,25.9274649640761,26.4203825489444,551466.428353519,0.0,1.0
2017-01-06,26.6,26.8,26.3,26.65,426783,26.2232155149971,26.4203825489444,25.9274649640761,26.2725072734839,432915.169900027,0.0,1.0
2017-01-09,26.1,26.4,25.95,26.35,443317,25.7302979301287,26.0260484810497,25.5824226546682,25.9767567225629,449686.736291208,0.0,1.0
2017-01-10,26.65,26.7,26.05,26.3,567798,26.2725072734839,26.3217990319708,25.6810061716419,25.9274649640761,575956.323562316,0.0,1.0
2017-01-11,26.95,27.025,26.2,26.6,451801,26.5682578244049,26.6421954621352,25.8288814471024,26.2232155149971,458292.63741996,0.0,1.0
2017-01-12,26.85,26.85,26.275,26.8,635152,26.4696743074313,26.4696743074313,25.9028190848326,26.4203825489444,644278.089784134,0.0,1.0
2017-01-13,26.95,27.0,25.85,26.1,790950,26.5682578244049,26.6175495828918,25.4838391376945,25.7302979301287,802314.650846981,0.0,1.0
2017-01-17,26.6,26.85,26.325,26.7,591564,26.2232155149971,26.4696743074313,25.9521108433195,26.3217990319708,600063.801901059,0.0,1.0
2017-01-18,26.85,26.95,26.45,26.55,510201,26.4696743074313,26.5682578244049,26.0753402395366,26.1739237565102,517531.749385903,0.0,1.0
2017-01-19,26.9,27.0,26.5,26.9,397624,26.5189660659181,26.6175495828918,26.1246319980234,26.5189660659181,403337.203019634,0.0,1.0
2017-01-20,27.05,27.1,26.7,26.9,444350,26.6668413413786,26.7161330998654,26.3217990319708,26.5189660659181,450734.578802523,0.0,1.0
2017-01-23,26.65,27.1,26.475,27.1,608715,26.2725072734839,26.7161330998654,26.09998611878,26.7161330998654,617461.233567634,0.0,1.0
2017-01-24,27.15,27.35,26.6,26.6,715626,26.7654248583523,26.9625918922996,26.2232155149971,26.2232155149971,725908.368831179,0.0,1.0
2017-01-25,27.15,27.35,27.0,27.3,562797,26.7654248583523,26.9625918922996,26.6175495828918,26.9133001338128,570883.467416054,0.0,1.0
2017-01-26,27.0,27.2,26.65,27.15,700351,26.6175495828918,26.8147166168391,26.2725072734839,26.7654248583523,710413.892199675,0.0,1.0
2017-01-27,26.75,27.1,26.5175,27.05,566185,26.3710907904576,26.7161330998654,26.1418841134938,26.6668413413786,574320.147404763,0.0,1.0
2017-01-30,26.4,26.625,26.05,26.6,788647,26.0260484810497,26.2478613942405,25.6810061716419,26.2232155149971,799978.560524078,0.0,1.0
2017-01-31,26.15,26.4,25.8,26.4,825756,25.7795896886155,26.0260484810497,25.4345473792077,26.0260484810497,837620.755831343,0.0,1.0
2017-02-01,26.7,26.7,26.2,26.35,431303,26.3217990319708,26.3217990319708,25.8288814471024,25.9767567225629,437500.114867254,0.0,1.0
2017-02-02,26.35,26.7,26.15,26.7,300450,25.9767567225629,26.3217990319708,25.7795896886155,26.3217990319708,304766.972434383,0.0,1.0
2017-02-03,26.9,27.0,26.4,26.5,260607,26.5189660659181,26.6175495828918,26.0260484810497,26.1246319980234,264351.49404296,0.0,1.0
2017-02-06,26.75,26.9,26.5,26.75,321400,26.3710907904576,26.5189660659181,26.1246319980234,26.3710907904576,326017.98948381,0.0,1.0
2017-02-07,26.7,26.9,26.6,26.7,227200,26.3217990319708,26.5189660659181,26.2232155149971,26.3217990319708,230464.490388057,0.0,1.0
2017-02-08,26.55,26.625,26.3,26.55,397985,26.1739237565102,26.2478613942405,25.9274649640761,26.1739237565102,403703.389996,0.0,1.0
2017-02-09,27.0,27.05,26.55,26.55,255087,26.6175495828918,26.6668413413786,26.1739237565102,26.1739237565102,258752.180720151,0.0,1.0
2017-02-10,27.15,27.25,26.95,27.2,179381,26.7654248583523,26.864008375326,26.5682578244049,26.8147166168391,181958.409992518,0.0,1.0
2017-02-13,27.4,27.425,27.15,27.3,249407,27.0118836507865,27.0365295300299,26.7654248583523,26.9133001338128,252990.56846045,0.0,1.0
2017-02-14,27.05,27.35,26.75,27.2,245665,26.6668413413786,26.9625918922996,26.3710907904576,26.8147166168391,249194.802073865,0.0,1.0
2017-02-15,27.1,27.1,26.75,27.0,191447,26.7161330998654,26.7161330998654,26.3710907904576,26.6175495828918,194197.778570962,0.0,1.0
2017-02-16,26.7,27.1,26.55,27.1,258309,26.3217990319708,26.7161330998654,26.1739237565102,26.7161330998654,262020.475561834,0.0,1.0
2017-02-17,26.75,26.9,26.5,26.7,264767,26.3710907904576,26.5189660659181,26.1246319980234,26.3217990319708,268571.266402178,0.0,1.0
2017-02-21,27.15,27.3,26.75,26.75,576483,26.7654248583523,26.9133001338128,26.3710907904576,26.3710907904576,584766.112730539,0.0,1.0
2017-02-22,26.95,27.2,26.655,27.1,197967,26.5682578244049,26.8147166168391,26.2774364493326,26.7161330998654,200811.460249351,0.0,1.0
2017-02-23,26.65,27.1,26.45,27.1,265309,26.2725072734839,26.7161330998654,26.0753402395366,26.7161330998654,269121.054050903,0.0,1.0
2017-02-24,26.65,26.65,26.25,26.35,419277,26.2725072734839,26.2725072734839,25.8781732055892,25.9767567225629,425301.321023035,0.0,1.0
2017-02-27,27.25,27.35,26.45,26.65,302425,26.864008375326,26.9625918922996,26.0753402395366,26.2725072734839,306770.349936655,0.0,1.0
2017-02-28,26.55,27.15,26.4,27.1,333705,26.1739237565102,26.7654248583523,26.0260484810497,26.7161330998654,338499.792099238,0.0,1.0
2017-03-01,27.2,27.65,26.95,26.95,745818,26.8147166168391,27.2583424432206,26.5682578244049,26.5682578244049,756534.178222888,0.0,1.0
2017-03-02,26.6,27.2,26.55,27.2,286324,26.2232155149971,26.8147166168391,26.1739237565102,26.8147166168391,290438.005043442,0.0,1.0
2017-03-03,26.7,26.85,26.5,26.65,235520,26.3217990319708,26.4696743074313,26.1246319980234,26.2725072734839,238904.035106493,0.0,1.0
2017-03-06,26.9,26.9,26.5,26.5,240158,26.5189660659181,26.5189660659181,26.1246319980234,26.1246319980234,243608.675539679,0.0,1.0
2017-03-07,26.8,27.075,26.7,26.85,326634,26.4203825489444,26.691487220622,26.3217990319708,26.4696743074313,331327.193456922,0.0,1.0
2017-03-08,26.6,27.1,26.5,26.85,290387,26.2232155149971,26.7161330998654,26.1246319980234,26.4696743074313,294559.383672169,0.0,1.0
2017-03-09,26.45,26.8,26.225,26.55,428233,26.0753402395366,26.4203825489444,25.8535273263458,26.1739237565102,434386.00401562,0.0,1.0
2017-03-10,27.9,28.15,27.1,27.2,717163,27.5048012356548,27.751260028089,26.7161330998654,26.8147166168391,727467.452993708,0.0,1.0
2017-03-13,28.25,28.35,28.0,28.0,297084,27.8498435450627,27.9484270620364,27.6033847526285,27.6033847526285,301352.608549496,0.0,1.0
2017-03-14,27.9,28.15,27.65,27.95,232493,27.5048012356548,27.751260028089,27.2583424432206,27.5540929941417,235833.542094149,0.0,1.0
2017-03-15,28.4,28.6,28.0,28.0,372059,27.9977188205232,28.1948858544705,27.6033847526285,27.6033847526285,377404.8760092,0.0,1.0
2017-03-16,28.3,28.6,28.15,28.6,284780,27.8991353035495,28.1948858544705,27.751260028089,28.1948858544705,288871.820302425,0.0,1.0
2017-03-17,28.6,28.65,28.275,28.45,940730,28.1948858544705,28.2441776129574,27.8744894243061,28.04701057901,954246.74314594,0.0,1.0
2017-03-20,28.9,29.175,28.25,28.6,659693,28.4906364053916,28.7617410770692,27.8498435450627,28.1948858544705,669171.703598453,0.0,1.0
2017-03-21,28.15,29.1,28.1,29.0,1400228,27.751260028089,28.6878034393389,27.7019682696022,28.5892199223652,1420346.97379881,0.0,1.0
2017-03-22,26.95,27.8,25.65,26.35,1741220,26.5682578244049,27.4062177186812,25.2866721037472,25.9767567225629,1766238.46810517,0.0,1.0
2017-03-23,26.25,26.85,25.95,26.85,825651,25.8781732055892,26.4696743074313,25.5824226546682,26.4696743074313,837514.247154006,0.0,1.0
2017-03-24,25.9,26.4,25.75,26.25,923534,25.5331308961814,26.0260484810497,25.3852556207209,25.8781732055892,936803.664903362,0.0,1.0
2017-03-27,25.1,25.65,24.7,25.35,863453,24.744462760392,25.2866721037472,24.3501286924973,24.9909215528262,875859.399731686,0.0,1.0
2017-03-28,25.05,25.25,24.5,25.0,883489,24.6951710019051,24.8923380358525,24.1529616585499,24.6458792434183,896183.284104114,0.0,1.0
2017-03-29,25.5,25.55,24.9,24.95,558446,25.1387968282867,25.1880885867735,24.5472957264446,24.5965874849315,566469.950700919,0.0,1.0
2017-03-30,25.95,26.175,25.4,25.45,715816,25.5824226546682,25.804235567859,25.040213311313,25.0895050697998,726101.09881874,0.0,1.0
2017-03-31,26.35,26.425,25.7,25.95,752607,25.9767567225629,26.0506943602932,25.335963862234,25.5824226546682,763420.724988929,0.0,1.0
2017-04-03,25.65,26.35,25.4,26.3,485405,25.2866721037472,25.9767567225629,25.040213311313,25.9274649640761,492379.471640911,0.0,1.0
2017-04-04,25.55,25.65,25.2,25.6,575334,25.1880885867735,25.2866721037472,24.8430462773657,25.2373803452603,583600.603489976,0.0,1.0
2017-04-05,25.35,26.025,25.3,25.65,470124,24.9909215528262,25.6563602923985,24.9416297943393,25.2866721037472,476878.908799273,0.0,1.0
2017-04-06,25.7,25.85,25.3,25.35,322873,25.335963862234,25.4838391376945,24.9416297943393,24.9909215528262,327512.154071581,0.0,1.0
2017-04-07,25.5,25.875,25.45,25.65,403123,25.1387968282867,25.508485016938,25.0895050697998,25.2866721037472,408915.214606975,0.0,1.0
2017-04-10,25.95,26.05,25.45,25.5,371227,25.5824226546682,25.6810061716419,25.0895050697998,25.1387968282867,376560.921537356,0.0,1.0
2017-04-11,25.9,25.95,25.275,25.8,517711,25.5331308961814,25.5824226546682,24.9169839150959,25.4345473792077,525149.655736318,0.0,1.0
2017-04-12,25.25,25.95,25.125,25.85,656703,24.8923380358525,25.5824226546682,24.7691086396354,25.4838391376945,666138.742215266,0.0,1.0
2017-04-13,25.0,25.3,24.975,25.15,498106,24.6458792434183,24.9416297943393,24.6212333641749,24.7937545188788,505262.964125148,0.0,1.0
2017-04-17,25.1,25.4,25.05,25.2,507091,24.744462760392,25.040213311313,24.6951710019051,24.8430462773657,514377.063800045,0.0,1.0
2017-04-18,24.7,25.15,24.6,24.85,539322,24.3501286924973,24.7937545188788,24.2515451755236,24.4980039679578,547071.170268784,0.0,1.0
2017-04-19,24.55,24.95,24.45,24.85,345237,24.2022534170368,24.5965874849315,24.1036699000631,24.4980039679578,350197.4879758,0.0,1.0
2017-04-20,25.3,25.5,24.75,24.75,499005,24.9416297943393,25.1387968282867,24.3994204509841,24.3994204509841,506174.881276816,0.0,1.0
2017-04-21,25.15,25.75,24.95,25.25,302696,24.7937545188788,25.3852556207209,24.5965874849315,24.8923380358525,307045.243761019,0.0,1.0
2017-04-24,26.0,26.2,25.55,25.75,553771,25.631714413155,25.8288814471024,25.1880885867735,25.3852556207209,561727.778638579,0.0,1.0
2017-04-25,26.7,26.95,26.25,26.25,315468,26.3217990319708,26.5682578244049,25.8781732055892,25.8781732055892,320000.756398501,0.0,1.0
2017-04-26,27.3,27.6,26.65,26.7,473266,26.9133001338128,27.2090506847338,26.2725072734839,26.3217990319708,480066.05417251,0.0,1.0
2017-04-27,27.35,27.45,27.05,27.3,311573,26.9625918922996,27.0611754092733,26.6668413413786,26.9133001338128,316049.791653513,0.0,1.0
2017-04-28,27.3,27.45,27.1,27.4,280784,26.9133001338128,27.0611754092733,26.7161330998654,27.0118836507865,284818.404353522,0.0,1.0
2017-05-01,27.55,27.6,27.0,27.35,428445,27.159758926247,27.2090506847338,26.6175495828918,26.9625918922996,434601.050107003,0.0,1.0
2017-05-02,27.55,27.725,27.275,27.65,219234,27.159758926247,27.3322800809509,26.8886542545694,27.2583424432206,222384.032067497,0.0,1.0
2017-05-03,27.35,27.6,27.25,27.45,411086,26.9625918922996,27.2090506847338,26.864008375326,27.0611754092733,416992.629822469,0.0,1.0
2017-05-04,27.25,27.375,27.05,27.3,319833,26.864008375326,26.987237771543,26.6668413413786,26.9133001338128,324428.474270614,0.0,1.0
2017-05-05,27.55,27.75,27.15,27.3,507437,27.159758926247,27.3569259601943,26.7654248583523,26.9133001338128,514728.035251076,0.0,1.0
2017-05-08,27.35,27.7,27.3,27.5,232640,26.9625918922996,27.3076342017075,26.9133001338128,27.1104671677601,235982.654242419,0.0,1.0
2017-05-09,27.3,27.55,27.1,27.45,337768,26.9133001338128,27.159758926247,26.7161330998654,27.0611754092733,342621.170727964,0.0,1.0
2017-05-10,27.0,27.5,26.975,27.35,460246,26.6175495828918,27.1104671677601,26.5929037036484,26.9625918922996,466858.978182842,0.0,1.0
2017-05-11,26.85,26.9,26.45,26.9,305658,26.4696743074313,26.5189660659181,26.0753402395366,26.5189660659181,310049.80283025,0.0,1.0
2017-05-12,26.05,26.85,26.05,26.75,448686,25.6810061716419,26.4696743074313,25.6810061716419,26.3710907904576,455132.879992323,0.0,1.0
2017-05-15,26.0,26.525,25.95,26.25,376729,25.631714413155,26.1492778772668,25.5824226546682,25.8781732055892,382141.976229765,0.0,1.0
2017-05-16,26.05,26.15,25.65,26.1,351661,25.6810061716419,25.7795896886155,25.2866721037472,25.7302979301287,356713.790292053,0.0,1.0
2017-05-17,25.1,25.75,25.0,25.45,305279,24.744462760392,25.3852556207209,24.6458792434183,25.0895050697998,309665.357223485,0.0,1.0
2017-05-18,24.95,25.1,24.75,24.95,253082,24.5965874849315,24.744462760392,24.3994204509841,24.5965874849315,256718.372167211,0.0,1.0
2017-05-19,25.4,25.7,25.0,25.05,380679,25.040213311313,25.335963862234,24.6458792434183,24.6951710019051,386148.73123431,0.0,1.0
2017-05-22,25.5,25.65,25.35,25.5,353732,25.1387968282867,25.2866721037472,24.9909215528262,25.1387968282867,358814.547156462,0.0,1.0
2017-05-23,25.65,25.75,25.3,25.5,213285,25.2866721037472,25.3852556207209,24.9416297943393,25.1387968282867,216349.554720144,0.0,1.0
2017-05-24,25.65,26.075,25.6,25.7,233917,25.2866721037472,25.7056520508853,25.2373803452603,25.335963862234,237278.002632496,0.0,1.0
2017-05-25,25.55,25.85,25.3,25.75,276486,25.1880885867735,25.4838391376945,24.9416297943393,25.3852556207209,280458.649161234,0.0,1.0
2017-05-26,25.6,25.7,25.4,25.5,207408,25.2373803452603,25.335963862234,25.040213311313,25.1387968282867,210388.111894394,0.0,1.0
2017-05-30,25.65,25.825,25.35,25.55,216362,25.2866721037472,25.4591932584511,24.9909215528262,25.1880885867735,219470.766150268,0.0,1.0
2017-05-31,25.95,26.0,25.425,25.6,423848,25.5824226546682,25.631714413155,25.0648591905564,25.2373803452603,429937.998776397,0.0,1.0
2017-06-01,26.6,26.65,25.875,26.05,477808,26.2232155149971,26.2725072734839,25.508485016938,25.6810061716419,484673.31524356,0.0,1.0
2017-06-02,27.0,27.25,26.6,26.6,458205,26.6175495828918,26.864008375326,26.2232155149971,26.2232155149971,464788.652369101,0.0,1.0
2017-06-05,27.25,27.35,26.75,26.95,569211,26.864008375326,26.9625918922996,26.3710907904576,26.5682578244049,577389.626048751,0.0,1.0
2017-06-06,27.4,27.625,26.75,27.1,724094,27.0118836507865,27.2336965639772,26.3710907904576,26.7161330998654,734498.04006624,0.0,1.0
2017-06-07,26.55,27.45,26.55,27.4,427588,26.1739237565102,27.0611754092733,26.1739237565102,27.0118836507865,433731.736426271,0.0,1.0
2017-06-08,27.2,27.275,26.35,26.55,341381,26.8147166168391,26.8886542545694,25.9767567225629,26.1739237565102,346286.083596679,0.0,1.0
2017-06-09,25.05,25.5,24.45,25.25,1260672,24.6951710019051,25.1387968282867,24.1036699000631,24.8923380358525,1278785.78356731,0.0,1.0
2017-06-12,24.9,25.25,24.8,25.0,775025,24.5472957264446,24.8923380358525,24.448712209471,24.6458792434183,786160.83478435,0.0,1.0
2017-06-13,25.1,25.2,24.65,24.85,707254,24.744462760392,24.8430462773657,24.3008369340105,24.4980039679578,717416.076958253,0.0,1.0
2017-06-14,24.6,25.15,24.15,25.15,581802,24.2515451755236,24.7937545188788,23.8079193491421,24.7937545188788,590161.538013876,0.0,1.0
2017-06-15,24.1,24.7,24.05,24.25,351080,23.7586275906553,24.3501286924973,23.7093358321684,23.9065028661158,356124.44227746,0.0,1.0
2017-06-16,23.9,23.9,23.65,23.85,670367,23.5614605567079,23.5614605567079,23.3150017642737,23.5121687982211,679999.071425928,0.0,1.0
2017-06-19,24.1,24.375,24.05,24.2,512592,23.7586275906553,24.0297322623328,23.7093358321684,23.8572111076289,519957.104124097,0.0,1.0
2017-06-20,23.2,24.15,22.9,23.95,1608352,22.8713759378922,23.8079193491421,22.5756253869712,23.6107523151947,1631461.37343579,0.0,1.0
2017-06-21,22.25,23.2,21.6,22.75,1829503,21.9348325266423,22.8713759378922,21.2940396663134,22.4277501115107,1855789.94964094,0.0,1.0
2017-06-22,23.05,23.6,21.7,22.6,1030674,22.7235006624317,23.2657100057869,21.3926231832871,22.2798748360502,1045483.09052034,0.0,1.0
2017-06-23,24.1,24.1,23.05,23.2,1200999,23.7586275906553,23.7586275906553,22.7235006624317,22.8713759378922,1218255.38068471,0.0,1.0
2017-06-26,24.05,24.25,23.575,24.15,782257,23.7093358321684,23.9065028661158,23.2410641265435,23.8079193491421,793496.746731913,0.0,1.0
2017-06-27,23.65,24.2,23.55,24.05,1113868,23.3150017642737,23.8572111076289,23.2164182473,23.7093358321684,1129872.45149456,0.0,1.0
2017-06-28,24.4,24.4,23.75,23.8,616017,24.0543781415763,24.0543781415763,23.4135852812474,23.4628770397342,624868.151300087,0.0,1.0
2017-06-29,24.25,24.65,24.1,24.4,490550,23.9065028661158,24.3008369340105,23.7586275906553,24.0543781415763,497598.396830376,0.0,1.0
2017-06-30,24.6,24.65,24.2,24.3,413982,24.2515451755236,24.3008369340105,23.8572111076289,23.9557946246026,419930.240580232,0.0,1.0
2017-07-03,24.9,24.95,24.55,24.65,178901,24.5472957264446,24.5965874849315,24.2022534170368,24.3008369340105,181471.513181839,0.0,1.0
2017-07-05,25.0,25.1,24.55,24.8,589478,24.6458792434183,24.744462760392,24.2022534170368,24.448712209471,597947.829511317,0.0,1.0
2017-07-06,24.15,25.3,24.15,24.9,703211,23.8079193491421,24.9416297943393,23.8079193491421,24.5472957264446,713314.985696638,0.0,1.0
2017-07-07,24.55,24.75,24.2,24.25,438777,24.2022534170368,24.3994204509841,23.8572111076289,23.9065028661158,445081.503956869,0.0,1.0
2017-07-10,24.7,25.1,24.4,24.5,465252,24.3501286924973,24.744462760392,24.0543781415763,24.1529616585499,471936.906170882,0.0,1.0
2017-07-11,24.9,24.95,24.45,24.6,448454,24.5472957264446,24.5965874849315,24.1036699000631,24.2515451755236,454897.546533829,0.0,1.0
2017-07-12,24.95,25.225,24.85,25.0,580018,24.5965874849315,24.8676921566091,24.4980039679578,24.6458792434183,588351.904867518,0.0,1.0
2017-07-13,24.4,25.0,24.275,25.0,403270,24.0543781415763,24.6458792434183,23.9311487453592,24.6458792434183,409064.326755245,0.0,1.0
2017-07-14,24.6,24.75,24.375,24.45,353755,24.2515451755236,24.3994204509841,24.0297322623328,24.1036699000631,358837.877628641,0.0,1.0
2017-07-17,24.6,24.775,24.45,24.5,232997,24.2515451755236,24.4240663302275,24.1036699000631,24.1529616585499,236344.783745362,0.0,1.0
2017-07-18,24.0,24.575,23.9,24.55,536454,23.6600440736816,24.2268992962802,23.5614605567079,24.2022534170368,544161.961824977,0.0,1.0
2017-07-19,24.55,24.6,24.0,24.0,225666,24.2022534170368,24.2515451755236,23.6600440736816,23.6600440736816,228908.449330595,0.0,1.0
2017-07-20,24.35,24.7,24.25,24.55,184729,24.0050863830894,24.3501286924973,23.9065028661158,24.2022534170368,187383.251958167,0.0,1.0
2017-07-21,24.05,24.5,23.95,24.5,358054,23.7093358321684,24.1529616585499,23.6107523151947,24.1529616585499,363198.647189285,0.0,1.0
2017-07-24,24.1,24.15,23.8,24.0,329540,23.7586275906553,23.8079193491421,23.4628770397342,23.6600440736816,334274.94789824,0.0,1.0
2017-07-25,24.75,24.825,24.2,24.35,967745,24.3994204509841,24.4733580887144,23.8572111076289,24.0050863830894,981649.904271966,0.0,1.0
2017-07-26,23.8,24.9,23.8,24.75,242741,23.4628770397342,24.5472957264446,23.4628770397342,24.3994204509841,246228.789002146,0.0,1.0
2017-07-27,23.9,24.0,23.6,23.95,394528,23.5614605567079,23.6600440736816,23.2657100057869,23.6107523151947,400196.718590755,0.0,1.0
2017-07-28,24.1,24.15,23.65,23.75,253168,23.7586275906553,23.8079193491421,23.3150017642737,23.4135852812474,256805.60784579,0.0,1.0
2017-07-31,24.2,24.25,23.8,24.15,218829,23.8572111076289,23.9065028661158,23.4628770397342,23.8079193491421,221973.212883487,0.0,1.0
2017-08-01,24.2,24.35,23.8,24.25,385030,23.8572111076289,24.0050863830894,23.4628770397342,23.9065028661158,390562.247949444,0.0,1.0
2017-08-02,23.95,24.35,23.8,24.2,291003,23.6107523151947,24.0050863830894,23.4628770397342,23.8572111076289,295184.234579208,0.0,1.0
2017-08-03,24.05,24.2,23.85,23.95,210981,23.7093358321684,23.8572111076289,23.5121687982211,23.6107523151947,214012.450028885,0.0,1.0
2017-08-04,24.4,24.475,24.0,24.1,204064,24.0543781415763,24.1283157793065,23.6600440736816,23.7586275906553,206996.06411333,0.0,1.0
2017-08-07,24.05,24.4,23.9,24.4,526234,23.7093358321684,24.0543781415763,23.5614605567079,24.0543781415763,533795.117230938,0.0,1.0
2017-08-08,23.95,24.5,23.85,24.05,256112,23.6107523151947,24.1529616585499,23.5121687982211,23.7093358321684,259791.908284623,0.0,1.0
2017-08-09,24.05,24.1,23.725,23.8,302395,23.7093358321684,23.7586275906553,23.388939402004,23.4628770397342,306739.918885989,0.0,1.0
2017-08-10,23.25,24.1,23.2,23.9,363706,22.920667696379,23.7586275906553,22.8713759378922,23.5614605567079,368931.85713503,0.0,1.0
2017-08-11,22.95,23.35,22.85,23.1,412638,22.624917145458,23.0192512133527,22.5263336284843,22.7727924209185,418566.929510331,0.0,1.0
2017-08-14,23.25,23.4,23.1,23.15,265838,22.920667696379,23.0685429718395,22.7727924209185,22.8220841794054,269657.654911006,0.0,1.0
2017-08-15,23.1,23.4,22.9,23.25,328667,22.7727924209185,23.0685429718395,22.5756253869712,22.920667696379,333389.404323819,0.0,1.0
2017-08-16,22.9,23.3169,22.85,23.15,488539,22.5756253869712,22.9866200692344,22.5263336284843,22.8220841794054,495558.502067302,0.0,1.0
2017-08-17,23.3,24.15,22.55,22.8,604222,22.9699594548659,23.8079193491421,22.2305830775633,22.4770418699975,612903.676546006,0.0,1.0
2017-08-18,23.0,23.3,22.8,22.9,375267,22.6742089039448,22.9699594548659,22.4770418699975,22.5756253869712,380658.969693905,0.0,1.0
2017-08-21,22.4,22.95,22.2,22.75,656595,22.0827078021028,22.624917145458,21.8855407681555,22.4277501115107,666029.190432863,0.0,1.0
2017-08-22,23.0,23.1,22.45,22.45,295321,22.6742089039448,22.7727924209185,22.1319995605896,22.1319995605896,299564.277138607,0.0,1.0
2017-08-23,22.6,22.95,22.55,22.85,197060,22.2798748360502,22.624917145458,22.2305830775633,22.5263336284843,199891.428150838,0.0,1.0
2017-08-24,22.75,22.85,22.4,22.65,186866,22.4277501115107,22.5263336284843,22.0827078021028,22.329166594537,189550.957134043,0.0,1.0
2017-08-25,23.15,23.25,22.8,22.85,783613,22.8220841794054,22.920667696379,22.4770418699975,22.5263336284843,794872.230222079,0.0,1.0
2017-08-28,23.3,23.4,23.0,23.25,311375,22.9699594548659,23.0685429718395,22.6742089039448,22.920667696379,315848.946719108,0.0,1.0
2017-08-29,23.2,23.3,22.85,23.05,190405,22.8713759378922,22.9699594548659,22.5263336284843,22.7235006624317,193140.806744446,0.0,1.0
2017-08-30,23.65,23.75,23.05,23.15,265321,23.3150017642737,23.4135852812474,22.7235006624317,22.8220841794054,269133.22647117,0.0,1.0
2017-08-31,24.05,24.15,23.75,23.8,328800,23.7093358321684,23.8079193491421,23.4135852812474,23.4628770397342,333524.315315111,0.0,1.0
2017-09-01,24.45,24.55,24.1,24.15,391356,24.1036699000631,24.2022534170368,23.7586275906553,23.8079193491421,396979.142166851,0.0,1.0
2017-09-05,24.4,24.6,24.2,24.45,361989,24.0543781415763,24.2515451755236,23.8572111076289,24.1036699000631,367190.186668496,0.0,1.0
2017-09-06,24.4,24.65,24.4,24.5,363772,24.0543781415763,24.3008369340105,24.0543781415763,24.1529616585499,368998.805446498,0.0,1.0
2017-09-07,24.55,24.65,24.1,24.45,218045,24.2022534170368,24.3008369340105,23.7586275906553,24.1036699000631,221177.948092711,0.0,1.0
2017-09-08,24.65,24.745,24.35,24.45,362536,24.3008369340105,24.3944912751354,24.0050863830894,24.1036699000631,367745.046158999,0.0,1.0
2017-09-11,25.0,25.1,24.65,24.85,252385,24.6458792434183,24.744462760392,24.3008369340105,24.4980039679578,256011.357423371,0.0,1.0
2017-09-12,25.5,25.55,24.9,24.9,286109,25.1387968282867,25.1880885867735,24.5472957264446,24.5472957264446,290219.915846992,0.0,1.0
2017-09-13,25.9,25.975,25.5,25.5,319838,25.5331308961814,25.6070685339116,25.1387968282867,25.1387968282867,324433.546112392,0.0,1.0
2017-09-14,26.05,26.125,25.655,25.85,303738,25.6810061716419,25.7549438093721,25.2916012795959,25.4838391376945,308102.215587534,0.0,1.0
2017-09-15,26.0,26.3,25.85,26.3,1222038,25.631714413155,25.9274649640761,25.4838391376945,25.9274649640761,1239596.67651779,0.0,1.0
2017-09-18,26.6,26.675,25.95,26.15,343876,26.2232155149971,26.2971531527273,25.5824226546682,25.7795896886155,348816.932643854,0.0,1.0
2017-09-19,26.35,26.6,26.2,26.6,473912,25.9767567225629,26.2232155149971,25.8288814471024,26.2232155149971,480721.336130216,0.0,1.0
2017-09-20,26.55,27.0,26.4,26.5,523969,26.1739237565102,26.6175495828918,26.0260484810497,26.1246319980234,531497.572905547,0.0,1.0
2017-09-21,26.75,26.975,26.5,26.6,355641,26.3710907904576,26.5929037036484,26.1246319980234,26.2232155149971,360750.976347267,0.0,1.0
2017-09-22,26.85,26.95,26.65,26.7,389981,26.4696743074313,26.5682578244049,26.2725072734839,26.3217990319708,395584.385677926,0.0,1.0
2017-09-25,27.0,27.075,26.7,26.9,454983,26.6175495828918,26.691487220622,26.3217990319708,26.5189660659181,461520.357527418,0.0,1.0
2017-09-26,26.85,27.1,26.7,27.0,1183459,26.4696743074313,26.7161330998654,26.3217990319708,26.6175495828918,1200463.35972782,0.0,1.0
2017-09-27,25.1,27.25,25.0,25.35,2169785,24.744462760392,26.864008375326,24.6458792434183,24.9909215528262,2200961.24241484,0.0,1.0
2017-09-28,25.65,26.2,25.0,25.2,1313109,25.3261055105367,25.8691604045248,24.6843133630962,24.8817878700009,1329902.29532082,0.04,1.0
2017-09-29,25.6,25.8,25.3,25.65,964641,25.2767368838105,25.4742113907152,24.9805251234533,25.3261055105367,976977.752845019,0.0,1.0
2017-10-02,25.7,25.9,25.4,25.6,1040234,25.3754741372628,25.5729486441676,25.0792623769057,25.2767368838105,1053537.50851663,0.0,1.0
2017-10-03,25.8,26.0,25.65,25.8,792001,25.4742113907152,25.67168589762,25.3261055105367,25.4742113907152,802129.867205531,0.0,1.0
2017-10-04,25.9,26.0,25.65,25.85,484670,25.5729486441676,25.67168589762,25.3261055105367,25.5235800174414,490868.424078384,0.0,1.0
2017-10-05,25.9,26.3,25.75,26.0,512300,25.5729486441676,25.9678976579772,25.424842763989,25.67168589762,518851.78297678,0.0,1.0
2017-10-06,26.1,26.15,25.75,25.8,615746,25.7704231510724,25.8197917777986,25.424842763989,25.4742113907152,623620.749484326,0.0,1.0
2017-10-09,26.25,26.4,26.1,26.1,411206,25.918529031251,26.0666349114295,25.7704231510724,25.7704231510724,416464.896097501,0.0,1.0
2017-10-10,26.1,26.7,26.025,26.55,495192,25.7704231510724,26.3628466717867,25.6963702109831,26.2147407916081,501524.989490216,0.0,1.0
2017-10-11,26.2,26.35,26.05,26.15,516012,25.8691604045248,26.0172662847033,25.7210545243462,25.8197917777986,522611.255587378,0.0,1.0
2017-10-12,26.15,26.3,26.05,26.05,422661,25.8197917777986,25.9678976579772,25.7210545243462,25.7210545243462,428066.393606771,0.0,1.0
2017-10-13,26.25,26.45,26.1,26.45,488593,25.918529031251,26.1160035381557,25.7704231510724,26.1160035381557,494841.595159035,0.0,1.0
2017-10-16,26.25,26.7,26.0,26.45,459566,25.918529031251,26.3628466717867,25.67168589762,26.1160035381557,465443.370086876,0.0,1.0
2017-10-17,26.05,26.4,25.9,26.25,419785,25.7210545243462,26.0666349114295,25.5729486441676,25.918529031251,425153.612564723,0.0,1.0
2017-10-18,26.15,26.275,25.975,26.05,269148,25.8197917777986,25.9432133446141,25.6470015842569,25.7210545243462,272590.122359232,0.0,1.0
2017-10-19,25.95,26.175,25.775,26.05,240568,25.6223172708938,25.8444760911617,25.4495270773521,25.7210545243462,243644.613951119,0.0,1.0
2017-10-20,26.25,26.4,26.1,26.2,352308,25.918529031251,26.0666349114295,25.7704231510724,25.8691604045248,356813.652072971,0.0,1.0
2017-10-23,26.25,26.3,26.1,26.3,269301,25.918529031251,25.9678976579772,25.7704231510724,25.9678976579772,272745.079069744,0.0,1.0
2017-10-24,26.15,26.4,26.14,26.35,288863,25.8197917777986,26.0666349114295,25.8099180524533,26.0172662847033,292557.25665825,0.0,1.0
2017-10-25,25.95,26.2,25.7,26.2,157579,25.6223172708938,25.8691604045248,25.3754741372628,25.8691604045248,159594.271149128,0.0,1.0
2017-10-26,26.15,26.25,25.8,26.1,222567,25.8197917777986,25.918529031251,25.4742113907152,25.7704231510724,225413.399925421,0.0,1.0
2017-10-27,25.85,26.15,25.5,26.15,296360,25.5235800174414,25.8197917777986,25.1779996303581,25.8197917777986,300150.135473353,0.0,1.0
2017-10-30,25.35,25.975,25.125,25.8,408106,25.0298937501795,25.6470015842569,24.8077349299116,25.4742113907152,413325.250328952,0.0,1.0
2017-10-31,25.5,25.85,25.4,25.55,410232,25.1779996303581,25.5235800174414,25.0792623769057,25.2273682570843,415478.439652802,0.0,1.0
2017-11-01,25.65,25.75,25.325,25.75,337953,25.3261055105367,25.424842763989,25.0052094368164,25.424842763989,342275.066586671,0.0,1.0
2017-11-02,25.75,26.05,25.5,25.65,317213,25.424842763989,25.7210545243462,25.1779996303581,25.3261055105367,321269.823606117,0.0,1.0
2017-11-03,25.55,25.85,25.55,25.8,147071,25.2273682570843,25.5235800174414,25.2273682570843,25.4742113907152,148951.884782701,0.0,1.0
2017-11-06,25.6,25.925,25.3,25.6,267384,25.2767368838105,25.5976329575307,24.9805251234533,25.2767368838105,270803.562638031,0.0,1.0
2017-11-07,25.0,25.65,24.95,25.65,301497,24.6843133630962,25.3261055105367,24.63494473637,25.3261055105367,305352.832348526,0.0,1.0
2017-11-08,25.15,25.15,24.55,24.85,246320,24.8324192432747,24.8324192432747,24.2399957225604,24.5362074829176,249470.176035215,0.0,1.0
2017-11-09,24.6,24.9,24.25,24.9,270400,24.2893643492866,24.5855761096438,23.9437839622033,24.5855761096438,273858.134134143,0.0,1.0
2017-11-10,24.7,24.75,24.5,24.55,148589,24.388101602739,24.4374702294652,24.1906270958342,24.2399957225604,150489.298420333,0.0,1.0
2017-11-13,24.8,24.9,24.5,24.5,287195,24.4868388561914,24.5855761096438,24.1906270958342,24.1906270958342,290867.924676979,0.0,1.0
2017-11-14,24.95,25.05,24.7,24.7,284205,24.63494473637,24.7336819898223,24.388101602739,24.388101602739,287839.685693765,0.0,1.0
2017-11-15,24.3,24.7,24.25,24.65,516153,23.9931525889295,24.388101602739,23.9437839622033,24.3387329760128,522754.058830399,0.0,1.0
2017-11-16,25.15,25.25,24.35,24.45,261402,24.8324192432747,24.9311564967271,24.0425212156557,24.141258469108,264745.059093688,0.0,1.0
2017-11-17,25.35,25.45,24.95,24.95,324206,25.0298937501795,25.1286310036319,24.63494473637,24.63494473637,328352.25678659,0.0,1.0
2017-11-20,25.35,25.8,25.125,25.35,408074,25.0298937501795,25.4742113907152,24.8077349299116,25.0298937501795,413292.841082308,0.0,1.0
2017-11-21,25.8,25.8,25.35,25.45,193975,25.4742113907152,25.4742113907152,25.0298937501795,25.1286310036319,196455.738049817,0.0,1.0
2017-11-22,25.55,25.95,25.55,25.95,135235,25.2273682570843,25.6223172708938,25.2273682570843,25.6223172708938,136964.514680587,0.0,1.0
2017-11-24,25.5,25.65,25.3,25.65,73415,25.1779996303581,25.3261055105367,24.9805251234533,25.3261055105367,74353.9013219603,0.0,1.0
2017-11-27,25.35,25.65,25.2,25.5,280179,25.0298937501795,25.3261055105367,24.8817878700009,25.1779996303581,283762.197350481,0.0,1.0
2017-11-28,25.9,25.99,25.2,25.35,242026,25.5729486441676,25.6618121722748,24.8817878700009,25.0298937501795,245121.260251295,0.0,1.0
2017-11-29,26.25,26.4,25.95,25.95,505109,25.918529031251,26.0666349114295,25.6223172708938,25.6223172708938,511568.817582702,0.0,1.0
2017-11-30,26.4,26.5,26.18,26.4,263865,26.0666349114295,26.1653721648819,25.8494129538343,26.0666349114295,267239.558296249,0.0,1.0
2017-12-01,26.65,26.7,25.7,26.35,534842,26.3134780450605,26.3628466717867,25.3754741372628,26.0172662847033,541682.071658925,0.0,1.0
2017-12-04,26.95,27.5,26.8917,26.95,531651,26.6096898054177,27.1527446994058,26.5521259866549,26.6096898054177,538450.262095233,0.0,1.0
2017-12-05,26.35,27.025,26.325,26.95,326446,26.0172662847033,26.6837427455069,25.9925819713402,26.6096898054177,330620.904051607,0.0,1.0
2017-12-06,26.2,26.6,26.15,26.3,349494,25.8691604045248,26.2641094183343,25.8197917777986,25.9678976579772,353963.663946294,0.0,1.0
2017-12-07,25.7,26.3,25.65,26.2,369061,25.3754741372628,25.9678976579772,25.3261055105367,25.8691604045248,373780.90547959,0.0,1.0
2017-12-08,26.3,26.35,25.85,26.0,369661,25.9678976579772,26.0172662847033,25.5235800174414,25.67168589762,374388.578854146,0.0,1.0
2017-12-11,26.0,26.45,25.85,26.35,228391,25.67168589762,26.1160035381557,25.5235800174414,26.0172662847033,231311.882814464,0.0,1.0
2017-12-12,26.0,26.1,25.85,26.0,201171,25.67168589762,25.7704231510724,25.5235800174414,25.67168589762,203743.767388682,0.0,1.0
2017-12-13,26.15,26.35,25.95,26.0,307690,25.8197917777986,26.0172662847033,25.6223172708938,25.67168589762,311625.034362923,0.0,1.0
2017-12-14,25.4,26.25,25.35,26.15,436063,25.0792623769057,25.918529031251,25.0298937501795,25.8197917777986,441639.791216482,0.0,1.0
2017-12-15,26.05,26.15,25.55,25.55,619339,25.7210545243462,25.8197917777986,25.2273682570843,25.2273682570843,627259.700208971,0.0,1.0
2017-12-18,27.25,27.25,26.28,26.3,778707,26.9059015657748,26.9059015657748,25.9481502072867,25.9678976579772,788665.85080324,0.0,1.0
2017-12-19,27.5,27.95,27.4,27.4,1023090,27.1527446994058,27.5970623399415,27.0540074459534,27.0540074459534,1036174.25462759,0.0,1.0
2017-12-20,25.7,27.5,25.6,27.5,1437325,25.3754741372628,27.1527446994058,25.2767368838105,27.1527446994058,1455706.88847765,0.0,1.0
2017-12-21,24.45,25.45,24.45,25.45,1830851,24.141258469108,25.1286310036319,24.141258469108,25.1286310036319,1854265.67580485,0.0,1.0
2017-12-22,24.6,24.7,24.3,24.5,832530,24.2893643492866,24.388101602739,23.9931525889295,24.1906270958342,843177.190867966,0.0,1.0
2017-12-26,25.1,25.2,24.4,24.55,459215,24.7830506165485,24.8817878700009,24.0918898423818,24.2399957225604,465087.881162761,0.0,1.0
2017-12-27,25.0,25.1,24.5,25.05,551587,24.6843133630962,24.7830506165485,24.1906270958342,24.7336819898223,558641.22275388,0.0,1.0
2017-12-28,25.8,25.8,24.95,25.1,652193,25.4742113907152,25.4742113907152,24.63494473637,24.7830506165485,660533.868621854,0.0,1.0
2017-12-29,25.3,25.8,25.3,25.75,563543,24.9805251234533,25.4742113907152,24.9805251234533,25.424842763989,570750.127530907,0.0,1.0
2018-01-02,25.05,25.7,24.93,25.5,912860,24.7336819898223,25.3754741372628,24.6151972856795,25.1779996303581,924534.527831709,0.0,1.0
2018-01-03,25.25,25.3,24.9,24.95,366592,24.9311564967271,24.9805251234533,24.5855761096438,24.63494473637,371280.329543283,0.0,1.0
2018-01-04,25.55,25.7,25.3,25.3,341265,25.2273682570843,25.3754741372628,24.9805251234533,24.9805251234533,345629.423614231,0.0,1.0
2018-01-05,25.6,25.8,25.45,25.55,415012,25.2767368838105,25.4742113907152,25.1286310036319,25.2273682570843,420319.570870114,0.0,1.0
2018-01-08,25.5,25.65,25.25,25.55,318164,25.1779996303581,25.3261055105367,24.9311564967271,25.2273682570843,322232.98590479,0.0,1.0
2018-01-09,25.4,25.6,25.3,25.55,319964,25.0792623769057,25.2767368838105,24.9805251234533,25.2273682570843,324056.006028465,0.0,1.0
2018-01-10,24.95,25.28,24.85,25.25,322918,24.63494473637,24.9607776727628,24.5362074829176,24.9311564967271,327047.784609205,0.0,1.0
2018-01-11,25.6,25.68,24.95,24.95,295318,25.2767368838105,25.3557266865724,24.63494473637,24.63494473637,299094.809379536,0.0,1.0
2018-01-12,25.45,25.73,25.23,25.7,450235,25.1286310036319,25.4050953132986,24.9114090460366,25.3754741372628,455993.036323542,0.0,1.0
2018-01-16,25.55,26.15,25.35,25.55,458653,25.2273682570843,25.8197917777986,25.0298937501795,25.2273682570843,464518.69376859,0.0,1.0
2018-01-17,25.4,25.68,25.2,25.65,543436,25.0792623769057,25.3557266865724,24.8817878700009,25.3261055105367,550385.97996051,0.0,1.0
2018-01-18,25.65,25.75,25.25,25.3,453954,25.3261055105367,25.424842763989,24.9311564967271,24.9805251234533,459759.598456843,0.0,1.0
2018-01-19,26.0,26.05,25.55,25.6,512009,25.67168589762,25.7210545243462,25.2273682570843,25.2767368838105,518557.06139012,0.0,1.0
2018-01-22,26.15,26.25,25.6,25.85,455352,25.8197917777986,25.918529031251,25.2767368838105,25.5235800174414,461175.477419564,0.0,1.0
2018-01-23,26.1,26.15,25.7,26.1,627867,25.7704231510724,25.8197917777986,25.3754741372628,25.7704231510724,635896.764439355,0.0,1.0
2018-01-24,25.95,26.25,25.75,26.25,526196,25.6223172708938,25.918529031251,25.424842763989,25.918529031251,532925.498331544,0.0,1.0
2018-01-25,26.15,26.15,25.83,26.1,295678,25.8197917777986,25.8197917777986,25.5038325667509,25.7704231510724,299459.413404271,0.0,1.0
2018-01-26,26.2,26.3,26.0,26.3,438980,25.8691604045248,25.9678976579772,25.67168589762,25.9678976579772,444594.096605791,0.0,1.0
2018-01-29,25.85,26.35,25.85,26.15,468485,25.5235800174414,26.0172662847033,25.5235800174414,25.8197917777986,474476.434799682,0.0,1.0
2018-01-30,25.05,25.68,24.9,25.6,552333,24.7336819898223,25.3557266865724,24.5855761096438,25.2767368838105,559396.763316249,0.0,1.0
2018-01-31,24.75,25.2,24.55,25.1,413261,24.4374702294652,24.8817878700009,24.2399957225604,24.7830506165485,418546.177405362,0.0,1.0
2018-02-01,24.55,24.8,24.45,24.6,373118,24.2399957225604,24.4868388561914,24.141258469108,24.2893643492866,377889.790280559,0.0,1.0
2018-02-02,24.0,24.3,23.85,24.3,338644,23.6969408285723,23.9931525889295,23.5488349483937,23.9931525889295,342974.903756371,0.0,1.0
2018-02-05,22.5,24.15,22.43,23.8,484942,22.2158820267865,23.8450467087509,22.1467659493699,23.4994663216675,491143.902674851,0.0,1.0
2018-02-06,23.25,23.4,22.1,22.15,1069007,22.9564114276794,23.104517307858,21.820933012977,21.8703016397032,1082678.48519356,0.0,1.0
2018-02-07,23.25,23.55,23.1,23.1,585717,22.9564114276794,23.2526231880366,22.8083055475008,22.8083055475008,593207.709876656,0.0,1.0
2018-02-08,22.8,23.25,22.7,23.25,625235,22.5120937871437,22.9564114276794,22.4133565336913,22.9564114276794,633231.103902961,0.0,1.0
2018-02-09,22.85,23.28,22.45,23.05,886334,22.5614624138699,22.9860326037151,22.1665134000603,22.7589369207747,897669.287942497,0.0,1.0
2018-02-12,23.3,23.53,22.75,22.95,643550,23.0057800544056,23.2328757373461,22.4627251604175,22.6601996673223,651780.333661345,0.0,1.0
2018-02-13,23.3,23.5,23.05,23.05,560521,23.0057800544056,23.2032545613104,22.7589369207747,22.7589369207747,567689.47930105,0.0,1.0
2018-02-14,23.75,23.8,23.05,23.05,322788,23.4500976949413,23.4994663216675,22.7589369207747,22.7589369207747,326916.122044718,0.0,1.0
2018-02-15,24.0,24.1,23.65,23.9,480853,23.6969408285723,23.7956780820247,23.351360441489,23.5982035751199,487002.608627238,0.0,1.0
2018-02-16,24.0,24.3,23.85,23.95,605095,23.6969408285723,23.9931525889295,23.5488349483937,23.6475722018461,612833.534296965,0.0,1.0
2018-02-20,24.05,24.45,23.9,23.9,504277,23.7463094552985,24.141258469108,23.5982035751199,23.5982035751199,510726.177169982,0.0,1.0
2018-02-21,24.2,24.44,23.9,24.1,507670,23.8944153354771,24.1313847437628,23.5982035751199,23.7956780820247,514162.570103107,0.0,1.0
2018-02-22,24.15,24.625,24.15,24.35,235451,23.8450467087509,24.3140486626497,23.8450467087509,24.0425212156557,238462.172855096,0.0,1.0
2018-02-23,24.1,24.4,24.05,24.4,781082,23.7956780820247,24.0918898423818,23.7463094552985,24.0918898423818,791071.224577531,0.0,1.0
2018-02-26,24.15,24.25,23.75,24.15,731663,23.8450467087509,23.9437839622033,23.4500976949413,23.8450467087509,741020.207082061,0.0,1.0
2018-02-27,23.55,24.33,23.5,24.1,260089,23.2526231880366,24.0227737649652,23.2032545613104,23.7956780820247,263415.267192363,0.0,1.0
2018-02-28,22.7,23.7,22.7,23.7,405115,22.4133565336913,23.4007290682152,22.4133565336913,23.4007290682152,410295.99855678,0.0,1.0
2018-03-01,22.05,22.8,21.93,22.7,378726,21.7715643862508,22.5120937871437,21.6530796821079,22.4133565336913,383569.510754761,0.0,1.0
2018-03-02,22.05,22.3,21.68,21.9,384825,21.7715643862508,22.0184075198818,21.406236548477,21.6234585060722,389746.510607143,0.0,1.0
2018-03-05,22.5,22.6,21.95,21.95,508698,22.2158820267865,22.3146192802389,21.6728271327984,21.6728271327984,515203.717151518,0.0,1.0
2018-03-06,23.15,23.2,22.45,22.6,366402,22.857674174227,22.9070428009532,22.1665134000603,22.3146192802389,371087.89964134,0.0,1.0
2018-03-07,23.45,23.65,22.9,22.9,458047,23.1538859345842,23.351360441489,22.6108310405961,22.6108310405961,463904.943660287,0.0,1.0
2018-03-08,23.35,23.65,23.0,23.55,307140,23.0551486811318,23.351360441489,22.7095682940485,23.2526231880366,311068.000436245,0.0,1.0
2018-03-09,23.9,24.0,23.4,23.55,286544,23.5982035751199,23.6969408285723,23.104517307858,23.2526231880366,290208.599065584,0.0,1.0
2018-03-12,23.7,24.3,23.63,24.0,327677,23.4007290682152,23.9931525889295,23.3316129907985,23.6969408285723,331867.647258407,0.0,1.0
2018-03-13,23.6,24.0,23.55,23.85,385845,23.3019918147628,23.6969408285723,23.2526231880366,23.5488349483937,390779.555343891,0.0,1.0
2018-03-14,23.3,23.75,23.15,23.75,367336,23.0057800544056,23.4500976949413,22.857674174227,23.4500976949413,372033.844527735,0.0,1.0
2018-03-15,23.35,23.5,23.15,23.4,222137,23.0551486811318,23.2032545613104,22.857674174227,23.104517307858,224977.900673654,0.0,1.0
2018-03-16,23.65,23.78,23.15,23.35,720215,23.351360441489,23.4797188709771,22.857674174227,23.0551486811318,729425.799095493,0.0,1.0
2018-03-19,23.4,23.65,23.0,23.55,469580,23.104517307858,23.351360441489,22.7095682940485,23.2526231880366,475585.43870825,0.0,1.0
2018-03-20,23.7,24.0,23.35,23.35,593083,23.4007290682152,23.6969408285723,23.0551486811318,23.0551486811318,600667.913338312,0.0,1.0
2018-03-21,22.8,23.1,21.5,22.5,1081713,22.5120937871437,22.8083055475008,21.2285094922627,22.2158820267865,1095546.98168878,0.0,1.0
2018-03-22,22.5,23.25,22.05,22.1,1043990,22.2158820267865,22.9564114276794,21.7715643862508,21.820933012977,1057341.54384136,0.0,1.0
2018-03-23,22.4,23.03,22.4,22.6,770929,22.1171447733342,22.7391894700842,22.1171447733342,22.3146192802389,780788.378291051,0.0,1.0
2018-03-26,23.05,23.15,22.45,22.75,1105478,22.7589369207747,22.857674174227,22.1665134000603,22.4627251604175,1119615.91126606,0.0,1.0
2018-03-27,22.65,23.25,22.6,23.2,817073,22.3639879069651,22.9564114276794,22.3146192802389,22.9070428009532,827522.511950394,0.0,1.0
2018-03-28,22.8,22.95,22.5,22.6,716835,22.5120937871437,22.6601996673223,22.2158820267865,22.3146192802389,726002.572418817,0.0,1.0
2018-03-29,23.25,23.5,22.9,22.95,781562,22.9564114276794,23.2032545613104,22.6108310405961,22.6601996673223,791557.363277179,0.0,1.0
2018-04-02,22.8,23.25,22.48,23.2,1072374,22.5120937871437,22.9564114276794,22.1961345760961,22.9070428009532,1086088.54561378,0.0,1.0
2018-04-03,22.6,22.95,22.3,22.95,544043,22.3146192802389,22.6601996673223,22.0184075198818,22.6601996673223,551000.742857772,0.0,1.0
2018-04-04,23.05,23.1,22.03,22.2,349803,22.7589369207747,22.8083055475008,21.7518169355603,21.9196702664294,354276.615734191,0.0,1.0
2018-04-05,23.6,23.63,23.0,23.25,289754,23.3019918147628,23.3316129907985,22.7095682940485,22.9564114276794,293459.651619469,0.0,1.0
2018-04-06,22.75,23.5,22.5,23.3,317284,22.4627251604175,23.2032545613104,22.2158820267865,23.0057800544056,321341.731622106,0.0,1.0
2018-04-09,22.5,23.05,22.5,22.95,247091,22.2158820267865,22.7589369207747,22.2158820267865,22.6601996673223,250251.036321522,0.0,1.0
2018-04-10,23.2,23.35,22.93,22.95,483125,22.9070428009532,23.0551486811318,22.6404522166318,22.6601996673223,489303.665138898,0.0,1.0
2018-04-11,23.35,23.45,23.0,23.1,365642,23.0551486811318,23.1538859345842,22.7095682940485,22.8083055475008,370318.180033566,0.0,1.0
2018-04-12,23.55,23.6,23.35,23.45,224196,23.2526231880366,23.3019918147628,23.0551486811318,23.1538859345842,227063.233137345,0.0,1.0
2018-04-13,23.45,23.7,23.33,23.7,200804,23.1538859345842,23.4007290682152,23.0354012304413,23.4007290682152,203372.073841244,0.0,1.0
2018-04-16,23.8,23.9,23.35,23.65,222688,23.4994663216675,23.5982035751199,23.0551486811318,23.351360441489,225535.94738929,0.0,1.0
2018-04-17,23.85,24.18,23.83,23.95,378477,23.5488349483937,23.8746678847866,23.5290874977033,23.6475722018461,383317.32630432,0.0,1.0
2018-04-18,24.25,24.45,24.0,24.0,330294,23.9437839622033,24.141258469108,23.6969408285723,23.6969408285723,334518.115960438,0.0,1.0
2018-04-19,24.5,24.65,24.2,24.2,316514,24.1906270958342,24.3387329760128,23.8944153354771,23.8944153354771,320561.884124757,0.0,1.0
2018-04-20,24.5,24.58,24.15,24.4,303518,24.1906270958342,24.2696168985961,23.8450467087509,24.0918898423818,307399.67883183,0.0,1.0
2018-04-23,23.9,24.7,23.85,24.55,418198,23.5982035751199,24.388101602739,23.5488349483937,24.2399957225604,423546.316489018,0.0,1.0
2018-04-24,23.75,24.4,23.33,24.1,553874,23.4500976949413,24.0918898423818,23.0354012304413,23.7956780820247,560957.471099906,0.0,1.0
2018-04-25,23.35,23.85,23.2,23.8,493159,23.0551486811318,23.5488349483937,22.9070428009532,23.4994663216675,499465.989539422,0.0,1.0
2018-04-26,23.35,23.45,23.0,23.45,224033,23.0551486811318,23.1538859345842,22.7095682940485,23.1538859345842,226898.148537258,0.0,1.0
2018-04-27,23.5,23.55,23.25,23.35,264271,23.2032545613104,23.2526231880366,22.9564114276794,23.0551486811318,267650.750613033,0.0,1.0
2018-04-30,23.55,23.9,23.4,23.55,620507,23.2526231880366,23.5982035751199,23.104517307858,23.2526231880366,628442.637711444,0.0,1.0
2018-05-01,23.25,23.45,22.8,23.45,404541,22.9564114276794,23.1538859345842,22.5120937871437,23.1538859345842,409714.65769512,0.0,1.0
2018-05-02,23.05,23.35,22.9,23.15,584103,22.7589369207747,23.0551486811318,22.6108310405961,22.857674174227,591573.068499094,0.0,1.0
2018-05-03,23.15,23.2,22.55,22.95,448779,22.857674174227,22.9070428009532,22.2652506535127,22.6601996673223,454518.415601282,0.0,1.0
2018-05-04,23.45,23.6,22.9,22.95,266037,23.1538859345842,23.3019918147628,22.6108310405961,22.6601996673223,269439.335912148,0.0,1.0
2018-05-07,24.0,24.25,23.5,23.5,244554,23.6969408285723,23.9437839622033,23.2032545613104,23.2032545613104,247681.590736099,0.0,1.0
2018-05-08,23.8,24.15,23.65,24.05,482879,23.4994663216675,23.8450467087509,23.351360441489,23.7463094552985,489054.519055329,0.0,1.0
2018-05-09,24.1,24.15,23.58,23.8,518797,23.7956780820247,23.8450467087509,23.2822443640723,23.4994663216675,525431.872834286,0.0,1.0
2018-05-10,23.8,24.1,23.68,24.1,349938,23.4994663216675,23.7956780820247,23.3809816175247,23.7956780820247,354413.342243468,0.0,1.0
2018-05-11,23.8,23.9,23.6,23.85,175566,23.4994663216675,23.5982035751199,23.3019918147628,23.5488349483937,177811.306129419,0.0,1.0
2018-05-14,24.1,24.15,23.73,23.9,239748,23.7956780820247,23.8450467087509,23.4303502442509,23.5982035751199,242814.127005889,0.0,1.0
2018-05-15,24.25,24.35,23.9,23.95,310624,23.9437839622033,24.0425212156557,23.5982035751199,23.6475722018461,314596.557164511,0.0,1.0
2018-05-16,24.45,24.6,24.15,24.3,321386,24.141258469108,24.2893643492866,23.8450467087509,23.9931525889295,325496.191926168,0.0,1.0
2018-05-17,24.65,24.7,24.45,24.5,314339,24.3387329760128,24.388101602739,24.141258469108,24.1906270958342,318359.068141983,0.0,1.0
2018-05-18,24.55,24.75,24.53,24.75,282289,24.2399957225604,24.4374702294652,24.2202482718699,24.4374702294652,285899.18205101,0.0,1.0
2018-05-21,25.05,25.35,24.75,24.75,360061,24.7336819898223,25.0298937501795,24.4374702294652,24.4374702294652,364665.80486122,0.0,1.0
2018-05-22,24.9,25.3,24.85,25.15,402312,24.5855761096438,24.9805251234533,24.5362074829176,24.8324192432747,407457.151108636,0.0,1.0
2018-05-23,24.95,25.1,24.61,24.8,452123,24.63494473637,24.7830506165485,24.2992380746319,24.4868388561914,457905.181875484,0.0,1.0
2018-05-24,25.0,25.05,24.8,24.85,340371,24.6843133630962,24.7336819898223,24.4868388561914,24.5362074829176,344723.99028614,0.0,1.0
2018-05-25,24.8,25.05,24.55,24.9,645570,24.4868388561914,24.7336819898223,24.2399957225604,24.5855761096438,653826.16735569,0.0,1.0
2018-05-29,24.2,24.9,24.05,24.6,344505,23.8944153354771,24.5855761096438,23.7463094552985,24.2893643492866,348910.859836845,0.0,1.0
2018-05-30,24.05,24.5,24.05,24.35,475802,23.7463094552985,24.1906270958342,23.7463094552985,24.0425212156557,481887.011602416,0.0,1.0
2018-05-31,23.35,24.08,23.35,24.05,534713,23.0551486811318,23.7759306313342,23.0551486811318,23.7463094552985,541551.421883395,0.0,1.0
2018-06-01,23.55,23.75,23.45,23.55,485373,23.2526231880366,23.4500976949413,23.1538859345842,23.2526231880366,491580.414715574,0.0,1.0
2018-06-04,24.1,24.15,23.45,23.65,446996,23.7956780820247,23.8450467087509,23.1538859345842,23.351360441489,452712.612889886,0.0,1.0
2018-06-05,24.65,24.65,24.05,24.1,329666,24.3387329760128,24.3387329760128,23.7463094552985,23.7956780820247,333882.084495068,0.0,1.0
2018-06-06,24.7,24.75,24.35,24.6,274448,24.388101602739,24.4374702294652,24.0425212156557,24.2893643492866,277957.903834494,0.0,1.0
2018-06-07,25.1,25.35,24.73,24.75,343581,24.7830506165485,25.0298937501795,24.4177227787747,24.4374702294652,347975.042840026,0.0,1.0
2018-06-08,25.4,25.43,24.95,25.1,327113,25.0792623769057,25.1088835529414,24.63494473637,24.7830506165485,331296.434286323,0.0,1.0
2018-06-11,26.05,26.13,25.43,25.45,394712,25.7210545243462,25.8000443271081,25.1088835529414,25.1286310036319,399759.955030901,0.0,1.0
2018-06-12,25.75,26.15,25.73,26.05,389587,25.424842763989,25.8197917777986,25.4050953132986,25.7210545243462,394569.411623219,0.0,1.0
2018-06-13,25.8,25.8,25.5,25.75,322987,25.4742113907152,25.4742113907152,25.1779996303581,25.424842763989,327117.66704728,0.0,1.0
2018-06-14,25.9,26.03,25.65,25.8,239559,25.5729486441676,25.7013070736557,25.3261055105367,25.4742113907152,242622.709892904,0.0,1.0
2018-06-15,25.9,25.95,25.53,25.75,509245,25.5729486441676,25.6223172708938,25.2076208063938,25.424842763989,515757.712711323,0.0,1.0
2018-06-18,25.9,26.0,25.65,25.75,293816,25.5729486441676,25.67168589762,25.3261055105367,25.424842763989,297573.600365227,0.0,1.0
2018-06-19,25.95,25.95,25.33,25.7,446146,25.6223172708938,25.6223172708938,25.010146299489,25.3754741372628,451851.742275929,0.0,1.0
2018-06-20,29.05,30.0,26.0,26.0,2023689,28.6831721279177,29.6211760357154,25.67168589762,25.67168589762,2049569.87280987,0.0,1.0
2018-06-21,29.5,29.6,28.55,29.05,2270456,29.1274897684535,29.2262270219058,28.1894858606558,28.6831721279177,2299492.76550913,0.0,1.0
2018-06-22,29.75,30.05,29.38,29.8,1457036,29.3743329020844,29.6705446624416,29.0090050643106,29.4237015288106,1475669.97162084,0.0,1.0
2018-06-25,29.3,29.7,29.03,29.7,746212,28.9300152615487,29.3249642753582,28.6634246772273,29.3249642753582,755755.273626135,0.0,1.0
2018-06-26,29.05,29.65,29.0,29.5,907872,28.6831721279177,29.275595648632,28.6338035011915,29.1274897684535,919482.736511216,0.0,1.0
2018-06-27,28.95,29.45,28.85,29.2,844250,28.5844348744653,29.0781211417273,28.485697621013,28.8312780080963,855047.077451,0.0,1.0
2018-06-28,29.25,29.55,28.95,29.05,1089143,28.8806466348225,29.1768583951797,28.5844348744653,28.6831721279177,1103072.00364372,0.0,1.0
2018-06-29,29.35,29.5,29.15,29.4,1276973,28.9793838882749,29.1274897684535,28.7819093813701,29.0287525150011,1293304.15354911,0.0,1.0
2018-07-02,29.0,29.4,28.75,29.15,682884,28.6338035011915,29.0287525150011,28.3869603675606,28.7819093813701,691617.374519454,0.0,1.0
2018-07-03,29.0,29.43,29.0,29.1,411550,28.6338035011915,29.0583736910368,28.6338035011915,28.7325407546439,416813.295498915,0.0,1.0
2018-07-05,29.25,29.25,28.9,29.15,740419,28.8806466348225,28.8806466348225,28.5350662477392,28.7819093813701,749888.187194778,0.0,1.0
2018-07-06,29.45,29.45,28.9,29.3,437716,29.0781211417273,29.0781211417273,28.5350662477392,28.9300152615487,443313.931363389,0.0,1.0
2018-07-09,29.1,29.7,29.05,29.5,782346,28.7325407546439,29.3249642753582,28.6831721279177,29.1274897684535,792351.389819934,0.0,1.0
2018-07-10,28.8,29.35,28.6,29.1,830088,28.4363289942868,28.9793838882749,28.238854487382,28.7325407546439,840703.960233514,0.0,1.0
2018-07-11,27.85,28.85,27.83,28.5,651200,27.4983250864891,28.485697621013,27.4785776357986,28.1401172339296,659528.16918696,0.0,1.0
2018-07-12,27.65,28.2,27.58,28.15,701607,27.3008505795843,27.8439054735725,27.2317345021677,27.7945368468463,710579.822172536,0.0,1.0
2018-07-13,28.35,28.4,27.56,27.6,569308,27.992011353751,28.0413799804772,27.2119870514772,27.2514819528582,576588.855871453,0.0,1.0
2018-07-16,27.9,28.65,27.85,28.35,265676,27.5476937132153,28.2882231141082,27.4983250864891,27.992011353751,269073.719098456,0.0,1.0
2018-07-17,28.1,28.2,27.75,27.85,322499,27.7451682201201,27.8439054735725,27.3995878330367,27.4983250864891,326623.426035972,0.0,1.0
2018-07-18,28.1,28.25,27.75,28.1,359286,27.7451682201201,27.8932741002987,27.3995878330367,27.7451682201201,363880.893419081,0.0,1.0
2018-07-19,28.05,28.2,27.85,28.05,385932,27.6957995933939,27.8439054735725,27.4983250864891,27.6957995933939,390867.667983202,0.0,1.0
2018-07-20,28.0,28.3,27.9,28.0,296608,27.6464309666677,27.9426427270248,27.5476937132153,27.6464309666677,300401.307134837,0.0,1.0
2018-07-23,27.6,28.1,27.35,27.8,326513,27.2514819528582,27.7451682201201,27.0046388192272,27.4489564597629,330688.760911765,0.0,1.0
2018-07-24,27.6,27.97,27.51,27.7,435119,27.2514819528582,27.616809790632,27.162618424751,27.3502192063105,440683.71844051,0.0,1.0
2018-07-25,28.2,28.3,27.5,27.6,417766,27.8439054735725,27.9426427270248,27.1527446994058,27.2514819528582,423108.791659335,0.0,1.0
2018-07-26,28.45,28.8,28.15,28.2,411718,28.0907486072034,28.4363289942868,27.7945368468463,27.8439054735725,416983.444043791,0.0,1.0
2018-07-27,27.95,28.55,27.8,28.45,206400,27.5970623399415,28.1894858606558,27.4489564597629,28.0907486072034,209039.640847955,0.0,1.0
2018-07-30,27.75,28.25,27.7,27.95,245183,27.3995878330367,27.8932741002987,27.3502192063105,27.5970623399415,248318.634990428,0.0,1.0
2018-07-31,28.55,28.55,27.85,27.95,362176,28.1894858606558,28.1894858606558,27.4983250864891,27.5970623399415,366807.853506536,0.0,1.0
2018-08-01,28.25,28.65,28.03,28.55,288143,27.8932741002987,28.2882231141082,27.6760521427034,28.1894858606558,291828.04860878,0.0,1.0
2018-08-02,28.45,28.5,27.51,28.0,181718,28.0907486072034,28.1401172339296,27.162618424751,27.6464309666677,184041.983796554,0.0,1.0
2018-08-03,28.5,28.7,28.18,28.45,226353,28.1401172339296,28.3375917408344,27.824158022882,28.0907486072034,229247.818918882,0.0,1.0
2018-08-06,28.1,28.6,28.08,28.55,370743,27.7451682201201,28.238854487382,27.7254207694296,28.1894858606558,375484.416506266,0.0,1.0
2018-08-07,28.1,28.55,27.98,28.25,304436,27.7451682201201,28.1894858606558,27.6266835159772,27.8932741002987,308329.419094903,0.0,1.0
2018-08-08,28.0,28.1,27.7,28.05,105100,27.6464309666677,27.7451682201201,27.3502192063105,27.6957995933939,106444.119443411,0.0,1.0
2018-08-09,28.25,28.35,27.95,27.95,248174,27.8932741002987,27.992011353751,27.5970623399415,27.5970623399415,251347.886762599,0.0,1.0
2018-08-10,28.2,28.4,27.9,28.15,235700,27.8439054735725,28.0413799804772,27.5476937132153,27.7945368468463,238714.357305538,0.0,1.0
2018-08-13,28.2,28.38,27.88,28.2,271604,27.8439054735725,28.0216325297868,27.5279462625248,27.8439054735725,275077.532039089,0.0,1.0
2018-08-14,28.7,28.85,28.3,28.3,242721,28.3375917408344,28.485697621013,27.9426427270248,27.9426427270248,245825.148576824,0.0,1.0
2018-08-15,28.45,28.7,28.4,28.55,360243,28.0907486072034,28.3375917408344,28.0413799804772,28.1894858606558,364850.132451502,0.0,1.0
2018-08-16,28.9,29.1,28.6,28.6,199640,28.5350662477392,28.7325407546439,28.238854487382,28.238854487382,202193.187494601,0.0,1.0
2018-08-17,29.15,29.25,28.9,28.9,197167,28.7819093813701,28.8806466348225,28.5350662477392,28.5350662477392,199688.560402465,0.0,1.0
2018-08-20,29.1,29.45,29.05,29.15,309423,28.7325407546439,29.0781211417273,28.6831721279177,28.7819093813701,313380.197626438,0.0,1.0
2018-08-21,29.45,29.5,29.1,29.25,409533,29.0781211417273,29.1274897684535,28.7325407546439,28.8806466348225,414770.500171442,0.0,1.0
2018-08-22,29.6,29.7,29.25,29.4,171590,29.2262270219058,29.3249642753582,28.8806466348225,29.0287525150011,173784.457234015,0.0,1.0
2018-08-23,29.35,29.8,29.3,29.6,203698,28.9793838882749,29.4237015288106,28.9300152615487,29.2262270219058,206303.085084529,0.0,1.0
2018-08-24,29.1,29.45,28.98,29.45,310456,28.7325407546439,29.0781211417273,28.6140560505011,29.0781211417273,314426.408619636,0.0,1.0
2018-08-27,29.4,29.6,29.25,29.25,280453,29.0287525150011,29.2262270219058,28.8806466348225,28.8806466348225,284039.701524862,0.0,1.0
2018-08-28,29.25,29.5,29.15,29.45,159035,28.8806466348225,29.1274897684535,28.7819093813701,29.0781211417273,161068.891871388,0.0,1.0
2018-08-29,29.25,29.38,29.1,29.25,370105,28.8806466348225,29.0090050643106,28.7325407546439,28.8806466348225,374838.25715132,0.0,1.0
2018-08-30,29.3,29.4,29.05,29.15,209990,28.9300152615487,29.0287525150011,28.6831721279177,28.7819093813701,212675.553205727,0.0,1.0
2018-08-31,29.45,29.5,29.0,29.2,141041,29.0781211417273,29.1274897684535,28.6338035011915,28.8312780080963,142844.767368393,0.0,1.0
2018-09-04,29.25,29.45,28.95,29.45,325427,28.8806466348225,29.0781211417273,28.5844348744653,29.0781211417273,329588.872103815,0.0,1.0
2018-09-05,29.6,29.7,29.05,29.25,160473,29.2262270219058,29.3249642753582,28.6831721279177,28.8806466348225,162525.282392413,0.0,1.0
2018-09-06,29.75,29.85,29.5,29.65,182786,29.3743329020844,29.4730701555368,29.1274897684535,29.275595648632,185123.642403267,0.0,1.0
2018-09-07,29.65,29.85,29.43,29.65,201858,29.275595648632,29.4730701555368,29.0583736910368,29.275595648632,204439.553402551,0.0,1.0
2018-09-10,29.75,30.1,29.7,29.75,320901,29.3743329020844,29.7199132891678,29.3249642753582,29.3743329020844,325004.989281733,0.0,1.0
2018-09-11,29.5,29.75,29.35,29.75,222976,29.1274897684535,29.3743329020844,28.9793838882749,29.3743329020844,225827.630609077,0.0,1.0
2018-09-12,29.1,29.5,29.1,29.45,330191,28.7325407546439,29.1274897684535,28.7325407546439,29.0781211417273,334413.798697806,0.0,1.0
2018-09-13,28.95,29.45,28.95,29.3,285021,28.5844348744653,29.0781211417273,28.5844348744653,28.9300152615487,288666.121483164,0.0,1.0
2018-09-14,29.5,29.55,28.95,28.95,337078,29.1274897684535,29.1768583951797,28.5844348744653,28.5844348744653,341388.876248774,0.0,1.0
2018-09-17,29.9,30.13,29.53,29.55,314221,29.522438782263,29.7495344652035,29.1571109444892,29.1768583951797,318239.559044987,0.0,1.0
2018-09-18,30.15,30.2,29.8,30.05,317921,29.769281915894,29.8186505426202,29.4237015288106,29.6705446624416,321986.878188094,0.0,1.0
2018-09-19,30.2,30.35,29.98,30.05,413936,29.8186505426202,29.9667564227987,29.6014285850249,29.6705446624416,419229.80995174,0.0,1.0
2018-09-20,30.6,30.75,30.13,30.3,491184,30.2135995564297,30.3617054366083,29.7495344652035,29.9173877960725,497465.731348169,0.0,1.0
2018-09-21,29.8,31.0,29.7,30.55,838344,29.4237015288106,30.6085485702392,29.3249642753582,30.1642309297035,849065.545867433,0.0,1.0
2018-09-24,29.55,29.9,29.5,29.9,381243,29.1768583951797,29.522438782263,29.1274897684535,29.522438782263,386118.700561031,0.0,1.0
2018-09-25,29.75,29.8,29.35,29.6,536272,29.3743329020844,29.4237015288106,28.9793838882749,29.2262270219058,543130.359868288,0.0,1.0
2018-09-26,27.6,28.75,27.0,28.3,1719603,27.2514819528582,28.3869603675606,26.6590584321438,27.9426427270248,1741594.92985012,0.0,1.0
2018-09-27,27.8,28.65,27.0,27.5,707501,27.4884513611439,28.3289255934091,26.6974167896002,27.191813396815,715519.675575551,0.04,1.0
2018-09-28,27.9,28.2,27.31,27.65,546629,27.5873306825868,27.8839686469157,27.0039426860734,27.3401323789794,552824.384333293,0.0,1.0
2018-10-01,27.8,28.48,27.68,28.17,622093,27.4884513611439,28.160830746956,27.3697961754123,27.8543048504828,629143.678295609,0.0,1.0
2018-10-02,27.75,28.11,27.66,27.94,318946,27.4390117004224,27.7949772576171,27.3500203111237,27.626882411164,322560.870509186,0.0,1.0
2018-10-03,27.98,28.03,27.71,27.78,323870,27.6664341397412,27.7158738004627,27.3994599718452,27.4686754968553,327540.678145549,0.0,1.0
2018-10-04,27.76,28.1,27.61,27.8,289901,27.4488996325667,27.7850893254728,27.3005806504022,27.4884513611439,293186.680257735,0.0,1.0
2018-10-05,27.5,27.97,27.29,27.75,352728,27.191813396815,27.6565462075969,26.9841668217848,27.4390117004224,356725.748976204,0.0,1.0
2018-10-08,27.42,27.55,27.2,27.38,187481,27.1127099396606,27.2412530575365,26.8951754324861,27.0731582110834,189605.872354357,0.0,1.0
2018-10-09,26.66,27.54,26.65,27.31,443056,26.3612270966941,27.2313651253922,26.3513391645498,27.0039426860734,448077.508557305,0.0,1.0
2018-10-10,25.3,26.56,25.29,26.56,399462,25.0164683250698,26.2623477752511,25.0065803929255,26.2623477752511,403989.4228344,0.0,1.0
2018-10-11,24.69,25.59,24.68,25.07,434546,24.4133044642677,25.3032183572544,24.4034165321234,24.789045885751,439471.057910383,0.0,1.0
2018-10-12,24.72,25.11,24.52,25.11,348049,24.4429682607006,24.8285976143282,24.2452096178147,24.8285976143282,351993.718121098,0.0,1.0
2018-10-15,24.62,25.05,24.44,24.6,237136,24.3440889392576,24.7692700214624,24.1661061606603,24.324313074969,239823.652245416,0.0,1.0
2018-10-16,25.2,25.22,24.44,24.73,240501,24.9175890036268,24.9373648679154,24.1661061606603,24.4528561928449,243226.790485944,0.0,1.0
2018-10-17,25.05,25.16,24.75,25.09,395940,24.7692700214624,24.8780372750496,24.4726320571335,24.8088217500396,400427.505187107,0.0,1.0
2018-10-18,24.32,25.07,24.28,24.89,300025,24.0474509749287,24.789045885751,24.0078992463516,24.6110631071536,303425.42365955,0.0,1.0
2018-10-19,23.85,24.41,23.81,24.14,321305,23.5827181641468,24.1364423642274,23.5431664355696,23.8694681963314,324946.60694586,0.0,1.0
2018-10-22,24.29,24.36,23.82,23.89,302737,24.0177871784959,24.0870027035059,23.5530543677139,23.622269892724,306168.160927992,0.0,1.0
2018-10-23,24.02,24.33,23.54,23.77,428996,23.7508130105998,24.057338907073,23.2761922676736,23.5036147069924,433858.155314565,0.0,1.0
2018-10-24,23.08,24.35,23.08,24.0,385926,22.821347389036,24.0771147713616,22.821347389036,23.7310371463113,390300.008503409,0.0,1.0
2018-10-25,23.55,23.71,23.27,23.27,321735,23.2860801998179,23.4442871141267,23.0092180997776,23.0092180997776,325381.480480311,0.0,1.0
2018-10-26,23.34,23.82,22.89,23.23,172717,23.0784336247877,23.5530543677139,22.6334766782944,22.9696663712004,174674.540115678,0.0,1.0
2018-10-29,23.18,23.97,22.86,23.76,187275,22.920226710479,23.7013733498784,22.6038128818615,23.4937267748481,189397.537591341,0.0,1.0
2018-10-30,23.97,24.02,23.11,23.11,235703,23.7013733498784,23.7508130105998,22.8510111854689,22.8510111854689,238374.410908513,0.0,1.0
2018-10-31,23.85,24.44,23.8,24.34,294996,23.5827181641468,24.1661061606603,23.5332785034253,24.0672268392173,298339.425974077,0.0,1.0
2018-11-01,24.53,24.65,24.0,24.04,253287,24.255097549959,24.3737527356905,23.7310371463113,23.7705888748884,256157.704466149,0.0,1.0
2018-11-02,24.55,24.92,24.48,24.67,245625,24.2748734142476,24.6407269035865,24.2056578892375,24.3935285999791,248408.864882516,0.0,1.0
2018-11-05,24.74,24.88,24.29,24.65,278939,24.4627441249892,24.6011751750093,24.0177871784959,24.3737527356905,282100.439130643,0.0,1.0
2018-11-06,25.52,25.53,24.55,24.62,227813,25.2340028322443,25.2438907643886,24.2748734142476,24.3440889392576,230394.987218242,0.0,1.0
2018-11-07,26.25,26.28,25.28,25.61,273512,25.9558218787779,25.9854856752108,24.9966924607812,25.322994221543,276611.930592353,0.0,1.0
2018-11-08,25.9,26.27,25.78,26.17,203523,25.6097442537276,25.9755977430665,25.491089067996,25.8767184216236,205829.689190775,0.0,1.0
2018-11-09,25.49,25.96,25.06,25.68,299348,25.2043390358114,25.6690718465933,24.7791579536067,25.392209746553,302740.75067624,0.0,1.0
2018-11-12,25.03,25.5,24.84,25.5,418434,24.7494941571738,25.2142269679557,24.5616234464322,25.2142269679557,423176.447707891,0.0,1.0
2018-11-13,24.74,25.33,24.62,25.07,178325,24.4627441249892,25.0461321215027,24.3440889392576,24.789045885751,180346.100071958,0.0,1.0
2018-11-14,24.51,25.21,24.37,25.0,309433,24.2353216856704,24.9274769357711,24.0968906356502,24.7198303607409,312940.052059813,0.0,1.0
2018-11-15,25.35,25.62,24.24,24.24,289574,25.0659079857913,25.3328821536873,23.9683475177744,23.9683475177744,292855.974104792,0.0,1.0
2018-11-16,25.67,25.86,25.17,25.21,269220,25.3823218144088,25.5701925251504,24.8879252071939,24.9274769357711,272271.285918253,0.0,1.0
2018-11-19,25.19,25.73,25.11,25.52,235454,24.9077010714825,25.4416494072745,24.8285976143282,25.2340028322443,238122.588792053,0.0,1.0
2018-11-20,25.1,25.48,24.68,24.82,322792,24.8187096821839,25.1944511036671,24.4034165321234,24.5418475821436,326450.460308018,0.0,1.0
2018-11-21,25.23,25.61,25.17,25.22,192510,24.9472528000597,25.322994221543,24.8879252071939,24.9373648679154,194691.87003983,0.0,1.0
2018-11-23,24.94,25.15,24.62,24.88,125533,24.6605027678751,24.8681493429053,24.3440889392576,24.6011751750093,126955.76604701,0.0,1.0
2018-11-26,25.18,25.35,24.9,25.2,568640,24.8978131393382,25.0659079857913,24.6209510392979,24.9175890036268,575084.852628169,0.0,1.0
2018-11-27,24.94,25.28,24.88,25.09,230660,24.6605027678751,24.9966924607812,24.6011751750093,24.8088217500396,233274.254549827,0.0,1.0
2018-11-28,25.32,25.38,24.75,25.11,470974,25.0362441893584,25.0955717822242,24.4726320571335,24.8285976143282,476311.925614974,0.0,1.0
2018-11-29,25.1,25.5,24.92,25.23,382512,24.8187096821839,25.2142269679557,24.6407269035865,24.9472528000597,386847.314906629,0.0,1.0
2018-11-30,25.6,25.66,24.91,24.98,476695,25.3131062893987,25.3724338822645,24.6308389714422,24.7000544964523,482097.766290772,0.0,1.0
2018-12-03,26.26,26.36,25.79,25.99,324286,25.9657098109222,26.0645891323652,25.5009770001403,25.6987356430262,327961.393006785,0.0,1.0
2018-12-04,24.17,26.22,24.09,26.08,367040,23.8991319927643,25.926158082345,23.8200285356099,25.7877270323249,371199.958336809,0.0,1.0
2018-12-06,23.99,24.07,23.22,23.74,306165,23.721149214167,23.8002526713213,22.9597784390561,23.4739509105596,309635.013197986,0.0,1.0
2018-12-07,23.36,24.51,23.27,24.19,245172,23.0982094890763,24.2353216856704,23.0092180997776,23.9189078570529,247950.730670641,0.0,1.0
2018-12-10,22.98,23.55,22.82,23.34,479165,22.722468067593,23.2860801998179,22.5642611532843,23.0784336247877,484595.760779362,0.0,1.0
2018-12-11,22.86,23.56,22.76,23.44,222594,22.6038128818615,23.2959681319622,22.5049335604185,23.1773129462307,225116.83611057,0.0,1.0
2018-12-12,23.24,23.66,23.15,23.28,223857,22.9795543033447,23.3948474534052,22.8905629140461,23.0191060319219,226394.150701294,0.0,1.0
2018-12-13,23.23,23.58,23.17,23.41,503817,22.9696663712004,23.3157439962508,22.9103387783347,23.1476491497978,509527.161642808,0.0,1.0
2018-12-14,23.2,23.91,22.75,22.89,510239,22.9400025747675,23.6420457570126,22.4950456282742,22.6334766782944,516021.947313141,0.0,1.0
2018-12-17,23.35,23.69,23.01,23.17,573532,23.088321556932,23.4245112498381,22.7521318640259,22.9103387783347,580032.297582897,0.0,1.0
2018-12-18,23.71,24.05,23.5,23.61,615969,23.4442871141267,23.7804768070327,23.2366405390964,23.3454077926837,622950.270097988,0.0,1.0
2018-12-19,23.16,24.46,22.97,23.89,627048,22.9004508461904,24.1858820249489,22.7125801354487,23.622269892724,634154.837279803,0.0,1.0
2018-12-20,20.57,23.6,19.07,21.46,1772506,20.3394764208176,23.3355198605394,18.8562865991732,21.21950238166,1792595.23036112,0.0,1.0
2018-12-21,19.77,20.4,19.66,20.35,1232705,19.5484418492739,20.1713815743646,19.4396745956866,20.1219419136431,1246676.23322138,0.0,1.0
2018-12-24,19.36,19.96,19.3,19.78,319059,19.1430366313577,19.7363125600155,19.083709038492,19.5583297814182,322675.151228706,0.0,1.0
2018-12-26,20.58,20.61,19.17,19.56,515439,20.3493643529619,20.3790281493948,18.9551659206161,19.3407952742437,521280.883078592,0.0,1.0
2018-12-27,20.85,20.87,19.89,20.12,520459,20.6163385208579,20.6361143851465,19.6670970350055,19.8945194743243,526357.778759855,0.0,1.0
2018-12-28,20.64,21.05,20.29,20.96,389697,20.4086919458277,20.8140971637438,20.0626143207773,20.7251057744452,394113.748267162,0.0,1.0
2018-12-31,20.99,21.03,20.58,20.78,424196,20.7547695708781,20.7943212994552,20.3493643529619,20.5471229958478,429003.753069531,0.0,1.0
2019-01-02,21.05,21.22,20.49,20.55,427471,20.8140971637438,20.9821920101969,20.2603729636632,20.319700556529,432315.871267966,0.0,1.0
2019-01-03,20.56,21.05,20.41,20.73,562054,20.3295884886733,20.8140971637438,20.1812695065089,20.4976833351264,568424.208214464,0.0,1.0
2019-01-04,21.26,21.33,20.87,20.97,410808,21.0217437387741,21.0909592637841,20.6361143851465,20.7349937065895,415464.016141095,0.0,1.0
2019-01-07,21.74,21.77,21.1,21.25,339125,21.4963644817003,21.5260282781332,20.8635368244653,21.0118558066298,342968.575280542,0.0,1.0
2019-01-08,21.96,22.27,21.68,22.0,418723,21.7138989888748,22.020424885348,21.4370368888345,21.753450717452,423468.723176394,0.0,1.0
2019-01-09,22.32,22.52,22.18,22.19,228533,22.0698645460695,22.2676231889554,21.9314334960493,21.9413214281936,231123.147554996,0.0,1.0
2019-01-10,22.16,22.26,21.84,22.03,394936,21.9116576317607,22.0105369532037,21.5952438031432,21.7831145138849,399412.126050856,0.0,1.0
2019-01-11,22.2,22.25,21.71,21.9,198628,21.9512093603379,22.0006490210594,21.4667006852674,21.654571396009,200879.210234644,0.0,1.0
2019-01-14,21.97,22.24,21.78,22.02,181111,21.7237869210191,21.9907610889151,21.5359162102775,21.7732265817406,183163.676041679,0.0,1.0
2019-01-15,21.9,22.14,21.49,21.97,228810,21.654571396009,21.8918817674721,21.2491661780929,21.7237869210191,231403.287017887,0.0,1.0
2019-01-16,22.0,22.23,21.88,21.92,179332,21.753450717452,21.9808731567708,21.6347955317204,21.6743472602976,181364.513209614,0.0,1.0
2019-01-17,22.6,22.7,21.87,21.87,343075,22.3467266461098,22.4456059675527,21.6249075995761,21.6249075995761,346963.343794683,0.0,1.0
2019-01-18,22.73,22.9,22.35,22.76,204068,22.4752697639856,22.6433646104387,22.0995283425024,22.5049335604185,206380.866112347,0.0,1.0
2019-01-22,22.11,22.55,21.99,22.55,259673,21.8622179710392,22.2972869853883,21.7435627853077,22.2972869853883,262616.082119645,0.0,1.0
2019-01-23,21.9,22.34,21.62,22.29,285183,21.654571396009,22.0896404103581,21.3777092959687,22.0402007496366,288415.207384389,0.0,1.0
2019-01-24,22.05,22.74,21.64,21.92,335668,21.8028903781735,22.4851576961299,21.3974851602573,21.6743472602976,339472.394330318,0.0,1.0
2019-01-25,22.28,22.39,22.12,22.3,245168,22.0303128174923,22.1390800710795,21.8721059031835,22.0500886817809,247946.685335437,0.0,1.0
2019-01-28,22.11,22.71,21.95,22.71,318073,21.8622179710392,22.455493899697,21.7040110567305,22.455493899697,321677.976100872,0.0,1.0
2019-01-29,22.26,22.31,21.97,22.14,261903,22.0105369532037,22.0599766139252,21.7237869210191,21.8918817674721,264871.356495982,0.0,1.0
2019-01-30,22.54,22.78,22.28,22.48,384672,22.287399053244,22.5247094247071,22.0303128174923,22.2280714603782,389031.795916894,0.0,1.0
2019-01-31,22.89,22.96,22.41,22.54,337037,22.6334766782944,22.7026922033044,22.1588559353681,22.287399053244,340856.910303953,0.0,1.0
2019-02-01,22.94,23.14,22.73,22.94,236516,22.6829163390158,22.8806749819018,22.4752697639856,22.6829163390158,239196.625288766,0.0,1.0
2019-02-04,23.15,23.15,22.68,22.86,266054,22.8905629140461,22.8905629140461,22.4258301032641,22.6038128818615,269069.403104133,0.0,1.0
2019-02-05,23.37,23.42,23.06,23.2,233812,23.1080974212206,23.1575370819421,22.8015715247474,22.9400025747675,236461.978690731,0.0,1.0
2019-02-06,23.3,23.5,23.19,23.32,201822,23.0388818962105,23.2366405390964,22.9301146426233,23.0586577604991,204109.410395192,0.0,1.0
2019-02-07,22.78,23.15,22.47,23.08,248363,22.5247094247071,22.8905629140461,22.2181835282339,22.821347389036,251177.896829787,0.0,1.0
2019-02-08,22.58,22.78,22.32,22.61,191320,22.3269507818212,22.5247094247071,22.0698645460695,22.3566145782541,193488.382816582,0.0,1.0
2019-02-11,22.78,22.79,22.4,22.6,285999,22.5247094247071,22.5345973568514,22.1489680032238,22.3467266461098,289240.455766044,0.0,1.0
2019-02-12,23.9,23.93,23.03,23.03,437539,23.6321578248683,23.6618216213012,22.7719077283145,22.7719077283145,442497.97997692,0.0,1.0
2019-02-13,23.86,24.46,23.79,24.08,240324,23.5926060962911,24.1858820249489,23.523390571281,23.8101406034656,243047.784403158,0.0,1.0
2019-02-14,23.82,24.18,23.66,23.66,247287,23.5530543677139,23.9090199249086,23.3948474534052,23.3948474534052,250089.701659859,0.0,1.0
2019-02-15,24.46,24.48,23.99,24.05,221216,24.1858820249489,24.2056578892375,23.721149214167,23.7804768070327,223723.218132725,0.0,1.0
2019-02-19,24.36,24.57,24.16,24.27,232288,24.0870027035059,24.2946492785362,23.88924406062,23.9980113142073,234920.705977934,0.0,1.0
2019-02-20,24.73,24.81,24.23,24.35,256187,24.4528561928449,24.5319596499993,23.9584595856301,24.0771147713616,259090.572489189,0.0,1.0
2019-02-21,24.66,24.79,24.39,24.59,164105,24.3836406678348,24.5121837857107,24.1166664999388,24.3144251428247,165964.93342105,0.0,1.0
2019-02-22,24.91,24.95,24.72,24.78,141332,24.6308389714422,24.6703907000194,24.4429682607006,24.5022958535664,142933.828769774,0.0,1.0
2019-02-25,24.8,25.21,24.78,25.03,215836,24.522071717855,24.9274769357711,24.5022958535664,24.7494941571738,218282.242283085,0.0,1.0
2019-02-26,24.48,24.83,24.48,24.8,88883,24.2056578892375,24.5517355142879,24.2056578892375,24.522071717855,89890.3822385859,0.0,1.0
2019-02-27,24.43,24.58,24.25,24.38,135558,24.156218228516,24.3045372106804,23.9782354499187,24.1067785677945,137094.38740252,0.0,1.0
2019-02-28,24.45,25.0,24.19,24.49,178580,24.1759940928046,24.7198303607409,23.9189078570529,24.2155458213818,180603.990191225,0.0,1.0
2019-03-01,24.49,24.75,24.32,24.65,209810,24.2155458213818,24.4726320571335,24.0474509749287,24.3737527356905,212187.944797967,0.0,1.0
2019-03-04,24.47,24.7,24.27,24.6,128035,24.1957699570932,24.423192396412,23.9980113142073,24.324313074969,129486.123217233,0.0,1.0
2019-03-05,24.41,24.67,24.37,24.57,113041,24.1364423642274,24.3935285999791,24.0968906356502,24.2946492785362,114322.184204313,0.0,1.0
2019-03-06,24.12,24.47,24.12,24.41,218721,23.8496923320428,24.1957699570932,23.8496923320428,24.1364423642274,221199.94029911,0.0,1.0
2019-03-07,23.68,24.09,23.61,24.09,169592,23.4146233176938,23.8200285356099,23.3454077926837,23.8200285356099,171514.121987402,0.0,1.0
2019-03-08,23.67,23.7,23.43,23.46,159864,23.4047353855495,23.4343991819824,23.1674250140864,23.1970888105193,161675.866770803,0.0,1.0
2019-03-11,24.49,24.52,23.71,23.73,252942,24.2155458213818,24.2452096178147,23.4442871141267,23.4640629784153,255808.794304787,0.0,1.0
2019-03-12,24.55,24.63,24.28,24.52,210420,24.2748734142476,24.3539768714019,24.0078992463516,24.2452096178147,212804.858416606,0.0,1.0
2019-03-13,24.41,24.88,24.39,24.65,217694,24.1364423642274,24.6011751750093,24.1166664999388,24.3737527356905,220161.300485433,0.0,1.0
2019-03-14,24.3,24.41,24.24,24.38,184007,24.0276751106401,24.1364423642274,23.9683475177744,24.1067785677945,186092.498729515,0.0,1.0
2019-03-15,24.79,25.16,24.35,24.35,643859,24.5121837857107,24.8780372750496,24.0771147713616,24.0771147713616,651156.369809228,0.0,1.0
2019-03-18,25.06,25.11,24.74,24.88,220933,24.7791579536067,24.8285976143282,24.4627441249892,24.6011751750093,223437.010667028,0.0,1.0
2019-03-19,25.17,25.45,25.09,25.35,197904,24.8879252071939,25.1647873072342,24.8088217500396,25.0659079857913,200147.004562685,0.0,1.0
2019-03-20,25.69,25.95,24.88,25.16,445692,25.4020976786973,25.659183914449,24.6011751750093,24.8780372750496,450743.384456869,0.0,1.0
2019-03-21,24.16,25.73,24.07,25.24,490116,23.88924406062,25.4416494072745,23.8002526713213,24.957140732204,495670.877234643,0.0,1.0
2019-03-22,23.49,24.34,23.48,24.34,462302,23.2267526069521,24.0672268392173,23.2168646748078,24.0672268392173,467541.638892283,0.0,1.0
2019-03-25,23.71,24.07,23.3,23.54,617857,23.4442871141267,23.8002526713213,23.0388818962105,23.2761922676736,624859.668314367,0.0,1.0
2019-03-26,23.66,24.13,23.48,24.05,297652,23.3948474534052,23.8595802641871,23.2168646748078,23.7804768070327,301025.528549661,0.0,1.0
2019-03-27,24.26,24.35,23.56,23.66,242632,23.988123382063,24.0771147713616,23.2959681319622,23.3948474534052,245381.942815978,0.0,1.0
2019-03-28,24.28,24.67,23.92,24.29,205021,24.0078992463516,24.3935285999791,23.6519336891569,24.0177871784959,207344.667224746,0.0,1.0
2019-03-29,24.37,24.6,24.13,24.55,239965,24.0968906356502,24.324313074969,23.8595802641871,24.2748734142476,242684.715568582,0.0,1.0
2019-04-01,25.1,25.12,24.61,24.61,166879,24.8187096821839,24.8384855464725,24.3342010071133,24.3342010071133,168770.373385157,0.0,1.0
2019-04-02,25.12,25.21,24.84,25.13,173442,24.8384855464725,24.9274769357711,24.5616234464322,24.8483734786167,175407.757121438,0.0,1.0
2019-04-03,25.25,25.47,25.06,25.31,122228,24.9670286643483,25.1845631715228,24.7791579536067,25.0263562572141,123613.307834545,0.0,1.0
2019-04-04,25.69,25.77,25.21,25.21,192382,25.4020976786973,25.4812011358517,24.9274769357711,24.9274769357711,194562.419313296,0.0,1.0
2019-04-05,25.69,25.89,25.63,25.75,179044,25.4020976786973,25.5998563215833,25.3427700858316,25.4614252715631,181073.249074912,0.0,1.0
2019-04-08,25.74,25.77,25.48,25.66,163983,25.4515373394188,25.4812011358517,25.1944511036671,25.3724338822645,165841.550697322,0.0,1.0
2019-04-09,25.41,25.62,25.35,25.53,206699,25.125235578657,25.3328821536873,25.0659079857913,25.2438907643886,209041.685342906,0.0,1.0
2019-04-10,25.74,25.89,25.35,25.55,211423,25.4515373394188,25.5998563215833,25.0659079857913,25.2636666286772,213819.226219058,0.0,1.0
2019-04-11,25.76,25.98,25.61,25.78,130452,25.4713132037074,25.6888477108819,25.322994221543,25.491089067996,131930.517014367,0.0,1.0
2019-04-12,25.75,26.0,25.63,26.0,104898,25.4614252715631,25.7086235751705,25.3427700858316,25.7086235751705,106086.893062376,0.0,1.0
2019-04-15,25.59,25.8,25.45,25.8,125691,25.3032183572544,25.5108649322846,25.1647873072342,25.5108649322846,127115.556787576,0.0,1.0
2019-04-16,25.6,25.76,25.5,25.73,167394,25.3131062893987,25.4713132037074,25.2142269679557,25.4416494072745,169291.210292698,0.0,1.0
2019-04-17,25.87,25.97,25.64,25.81,132126,25.5800804572947,25.6789597787376,25.3526580179759,25.5207528644289,133623.489797322,0.0,1.0
2019-04-18,25.98,26.26,25.78,25.85,347882,25.6888477108819,25.9657098109222,25.491089067996,25.5603045930061,351824.825376324,0.0,1.0
2019-04-22,25.67,25.89,25.48,25.89,81548,25.3823218144088,25.5998563215833,25.1944511036671,25.5998563215833,82472.2488078957,0.0,1.0
2019-04-23,25.92,26.02,25.52,25.63,101428,25.6295201180162,25.7283994394591,25.2340028322443,25.3427700858316,102577.564772738,0.0,1.0
2019-04-24,26.03,26.21,25.83,25.94,112488,25.7382873716034,25.9162701502008,25.5405287287175,25.6492959823048,113762.916612334,0.0,1.0
2019-04-25,25.38,25.89,25.26,25.89,110182,25.0955717822242,25.5998563215833,24.9769165964926,25.5998563215833,111430.780867116,0.0,1.0
2019-04-26,25.86,25.91,25.33,25.48,107919,25.5701925251504,25.6196321858719,25.0461321215027,25.1944511036671,109142.132475343,0.0,1.0
2019-04-29,25.94,26.23,25.86,25.86,179193,25.6492959823048,25.9360460144893,25.5701925251504,25.5701925251504,181223.937811268,0.0,1.0
2019-04-30,25.58,26.04,25.47,26.02,370136,25.2933304251101,25.7481753037477,25.1845631715228,25.7283994394591,374331.047784854,0.0,1.0
2019-05-01,25.34,25.74,25.25,25.65,503282,25.056020053647,25.4515373394188,24.9670286643483,25.3625459501202,508986.098059246,0.0,1.0
2019-05-02,25.2,25.53,25.06,25.17,109606,24.9175890036268,25.2438907643886,24.7791579536067,24.8879252071939,110848.252597712,0.0,1.0
2019-05-03,25.82,25.94,25.41,25.41,124444,25.5306407965732,25.6492959823048,25.125235578657,25.125235578657,125854.423537668,0.0,1.0
2019-05-06,25.53,25.69,25.21,25.28,297902,25.2438907643886,25.4020976786973,24.9274769357711,24.9966924607812,301278.361999924,0.0,1.0
2019-05-07,24.92,25.3,24.64,25.16,158328,24.6407269035865,25.0164683250698,24.3638648035462,24.8780372750496,160122.458052393,0.0,1.0
2019-05-08,24.59,25.01,24.58,24.96,238599,24.3144251428247,24.7297182928852,24.3045372106804,24.6802786321637,241303.23359635,0.0,1.0
2019-05-09,24.56,24.69,24.11,24.33,74279,24.2847613463919,24.4133044642677,23.8398043998985,24.057338907073,75120.8634080748,0.0,1.0
2019-05-10,24.51,24.53,23.92,24.41,291562,24.2353216856704,24.255097549959,23.6519336891569,24.1364423642274,294866.505701276,0.0,1.0
2019-05-13,23.68,24.0,23.52,24.0,127776,23.4146233176938,23.7310371463113,23.256416403385,23.7310371463113,129224.187762762,0.0,1.0
2019-05-14,24.19,24.19,23.61,23.77,271707,23.9189078570529,23.9189078570529,23.3454077926837,23.5036147069924,274786.47308146,0.0,1.0
2019-05-15,24.5,24.62,23.85,23.85,146812,24.2254337535261,24.3440889392576,23.5827181641468,23.5827181641468,148475.937999519,0.0,1.0
2019-05-16,24.54,24.87,24.44,24.61,312757,24.2649854821033,24.591287242865,24.1661061606603,24.3342010071133,316301.725614497,0.0,1.0
2019-05-17,24.11,24.55,24.09,24.25,273480,23.8398043998985,24.2748734142476,23.8200285356099,23.9782354499187,276579.56791072,0.0,1.0
2019-05-20,24.06,24.23,23.86,23.9,138429,23.790364739177,23.9584595856301,23.5926060962911,23.6321578248683,139997.926745331,0.0,1.0
2019-05-21,24.35,24.57,24.23,24.26,146359,24.0771147713616,24.2946492785362,23.9584595856301,23.988123382063,148017.803787645,0.0,1.0
2019-05-22,23.93,24.38,23.91,24.25,89993,23.6618216213012,24.1067785677945,23.6420457570126,23.9782354499187,91012.9627577496,0.0,1.0
2019-05-23,22.88,23.58,22.68,23.58,152477,22.6235887461501,23.3157439962508,22.4258301032641,23.3157439962508,154205.143982458,0.0,1.0
2019-05-24,22.98,23.28,22.8,23.08,188468,22.722468067593,23.0191060319219,22.5444852889957,22.821347389036,190604.058815992,0.0,1.0
2019-05-28,22.69,23.08,22.66,23.06,158631,22.4357180354084,22.821347389036,22.4060542389755,22.8015715247474,160428.892194111,0.0,1.0
2019-05-29,22.5,22.74,22.3,22.51,230601,22.2478473246668,22.4851576961299,22.0500886817809,22.2577352568111,233214.585855565,0.0,1.0
2019-05-30,22.63,22.78,22.47,22.62,141899,22.3763904425427,22.5247094247071,22.2181835282339,22.3665025103984,143507.255034968,0.0,1.0
2019-05-31,22.14,22.33,22.06,22.28,258133,21.8918817674721,22.0797524782138,21.8127783103178,22.0303128174923,261058.62806603,0.0,1.0
2019-06-03,22.89,22.92,22.16,22.16,252862,22.6334766782944,22.6631404747273,21.9116576317607,21.9116576317607,255727.887600703,0.0,1.0
2019-06-04,23.67,23.72,23.12,23.22,217518,23.4047353855495,23.454175046271,22.8608991176132,22.9597784390561,219983.305736448,0.0,1.0
2019-06-05,23.89,23.94,23.22,23.75,245849,23.622269892724,23.6717095534455,22.9597784390561,23.4838388427039,248635.403653951,0.0,1.0
2019-06-06,23.58,23.94,23.29,23.85,130756,23.3157439962508,23.6717095534455,23.0289939640662,23.5827181641468,132237.962489886,0.0,1.0
2019-06-07,24.02,24.12,23.67,23.83,107101,23.7508130105998,23.8496923320428,23.4047353855495,23.5629422998582,108314.861426086,0.0,1.0
2019-06-10,24.04,24.31,23.84,24.11,217243,23.7705888748884,24.0375630427844,23.5728302320025,23.8398043998985,219705.18894116,0.0,1.0
2019-06-11,23.84,24.52,23.66,24.32,190360,23.5728302320025,24.2452096178147,23.3948474534052,24.0474509749287,192517.502367576,0.0,1.0
2019-06-12,23.85,24.05,23.65,23.83,103999,23.5827181641468,23.7804768070327,23.3849595212609,23.5629422998582,105177.703975234,0.0,1.0
2019-06-13,24.23,24.39,24.03,24.07,113488,23.9584595856301,24.1166664999388,23.7607009427441,23.8002526713213,114774.250413382,0.0,1.0
2019-06-14,23.84,24.18,23.7,24.15,99789,23.5728302320025,23.9090199249086,23.4343991819824,23.8793561284757,100919.98867282,0.0,1.0
2019-06-17,23.59,23.93,23.54,23.85,247355,23.3256319283951,23.6618216213012,23.2761922676736,23.5827181641468,250158.47235833,0.0,1.0
2019-06-18,24.28,24.43,23.79,23.79,149783,24.0078992463516,24.156218228516,23.523390571281,23.523390571281,151480.610722434,0.0,1.0
2019-06-19,24.01,24.36,23.92,24.26,162390,23.7409250784556,24.0870027035059,23.6519336891569,23.988123382063,164230.495952251,0.0,1.0
2019-06-20,24.31,24.62,24.18,24.48,192481,24.0375630427844,24.3440889392576,23.9090199249086,24.2056578892375,194662.5413596,0.0,1.0
2019-06-21,23.96,24.41,23.96,24.12,321291,23.6914854177341,24.1364423642274,23.6914854177341,23.8496923320428,324932.448272645,0.0,1.0
2019-06-24,23.64,24.14,23.64,24.0,288134,23.3750715891166,23.8694681963314,23.3750715891166,23.7310371463113,291399.653431283,0.0,1.0
2019-06-25,24.15,24.48,23.54,23.6,349816,23.8793561284757,24.2056578892375,23.2761922676736,23.3355198605394,353780.744947551,0.0,1.0
2019-06-26,22.78,24.0,22.52,23.82,574866,22.5247094247071,23.7310371463113,22.2676231889554,23.5530543677139,581381.416873496,0.0,1.0
2019-06-27,23.99,24.0,22.75,22.85,393084,23.721149214167,23.7310371463113,22.4950456282742,22.5939249497172,397539.135851313,0.0,1.0
2019-06-28,24.81,24.84,23.95,23.95,903521,24.5319596499993,24.5616234464322,23.6815974855898,23.6815974855898,913761.32725706,0.0,1.0
2019-07-01,24.83,25.35,24.65,25.15,283703,24.5517355142879,25.0659079857913,24.3737527356905,24.8681493429053,286918.433358837,0.0,1.0
2019-07-02,24.17,24.76,24.12,24.76,158660,23.8991319927643,24.4825199892778,23.8496923320428,24.4825199892778,160458.220874341,0.0,1.0
2019-07-03,24.2,24.27,24.02,24.27,83416,23.9287957891972,23.9980113142073,23.7508130105998,23.9980113142073,84361.4203482542,0.0,1.0
2019-07-05,24.08,24.13,23.6,24.02,232047,23.8101406034656,23.8595802641871,23.3355198605394,23.7508130105998,234676.974531881,0.0,1.0
2019-07-08,23.94,24.11,23.75,24.0,201288,23.6717095534455,23.8398043998985,23.4838388427039,23.7310371463113,203569.358145432,0.0,1.0
2019-07-09,23.13,23.87,23.02,23.76,380861,22.8707870497575,23.6024940284354,22.7620197961702,23.4937267748481,385177.602801098,0.0,1.0
2019-07-10,22.48,23.25,22.27,23.17,373300,22.2280714603782,22.989442235489,22.020424885348,22.9103387783347,377530.907931372,0.0,1.0
2019-07-11,22.17,22.54,21.93,22.54,529468,21.921545563905,22.287399053244,21.6842351924419,22.287399053244,535468.884973501,0.0,1.0
2019-07-12,22.64,22.88,22.05,22.05,432167,22.386278374687,22.6235887461501,21.8028903781735,21.8028903781735,437065.094797688,0.0,1.0
2019-07-15,22.83,23.03,22.37,22.66,311452,22.5741490854286,22.7719077283145,22.119304206791,22.4060542389755,314981.935004129,0.0,1.0
2019-07-16,23.11,23.23,22.59,22.81,383706,22.8510111854689,22.9696663712004,22.3368387139655,22.55437322114,388054.847465081,0.0,1.0
2019-07-17,22.5,23.1,22.5,23.04,495348,22.2478473246668,22.8411232533246,22.2478473246668,22.7817956604588,500962.175681728,0.0,1.0
2019-07-18,22.14,22.56,22.03,22.44,380668,21.8918817674721,22.3071749175326,21.7831145138849,22.188519731801,384982.415377497,0.0,1.0
2019-07-19,22.25,22.61,22.11,22.13,312877,22.0006490210594,22.3566145782541,21.8622179710392,21.8819938353278,316423.085670624,0.0,1.0
2019-07-22,22.28,22.55,22.19,22.36,395938,22.0303128174923,22.2972869853883,21.9413214281936,22.1094162746467,400425.482519505,0.0,1.0
2019-07-23,22.93,23.05,22.17,22.27,329985,22.6730284068715,22.7916835926031,21.921545563905,22.020424885348,333724.984338961,0.0,1.0
2019-07-24,23.2,23.31,22.68,22.68,225990,22.9400025747675,23.0487698283548,22.4258301032641,22.4258301032641,228551.325698931,0.0,1.0
2019-07-25,22.49,23.04,22.48,22.99,239981,22.2379593925225,22.7817956604588,22.2280714603782,22.7323559997373,242700.896909399,0.0,1.0
2019-07-26,22.96,23.06,22.38,22.48,406928,22.7026922033044,22.8015715247474,22.1291921389352,22.2280714603782,411540.040993028,0.0,1.0
2019-07-29,22.69,22.95,22.62,22.95,185748,22.4357180354084,22.6928042711601,22.3665025103984,22.6928042711601,187853.230877141,0.0,1.0
2019-07-30,23.1,23.13,22.38,22.45,219683,22.8411232533246,22.8707870497575,22.1291921389352,22.1984076639453,222172.843415718,0.0,1.0
2019-07-31,22.9,23.49,22.68,23.03,393866,22.6433646104387,23.2267526069521,22.4258301032641,22.7719077283145,398329.998883733,0.0,1.0
2019-08-01,21.89,22.92,21.73,22.79,324452,21.6446834638647,22.6631404747273,21.486476549556,22.5345973568514,328129.274417759,0.0,1.0
2019-08-02,21.81,21.84,21.49,21.72,306920,21.5655800067104,21.5952438031432,21.2491661780929,21.4765886174117,310398.570217778,0.0,1.0
2019-08-05,20.89,21.45,20.68,21.27,394198,20.6558902494351,21.2096144495157,20.4482436744049,21.0316316709184,398665.761705681,0.0,1.0
2019-08-06,21.14,21.28,20.91,21.0,401421,20.9030885530425,21.0415196030626,20.6756661137237,20.7646575030223,405970.625750654,0.0,1.0
2019-08-07,21.3,21.44,20.66,20.8,473794,21.0612954673512,21.1997265173714,20.4284678101163,20.5668988601364,479163.886933932,0.0,1.0
2019-08-08,22.07,22.2,21.49,21.5,303796,21.8226662424621,21.9512093603379,21.2491661780929,21.2590541102372,307239.163423303,0.0,1.0
2019-08-09,21.75,22.12,21.66,22.0,373991,21.5062524138446,21.8721059031835,21.4172610245459,21.753450717452,378229.739587896,0.0,1.0
2019-08-12,21.53,21.87,21.5,21.61,276058,21.2887179066701,21.6249075995761,21.2590541102372,21.3678213638244,279186.786449822,0.0,1.0
2019-08-13,21.88,22.35,21.44,21.44,380737,21.6347955317204,22.0995283425024,21.1997265173714,21.1997265173714,385052.197409769,0.0,1.0
2019-08-14,21.17,21.6,20.98,21.4,249597,20.9327523494754,21.3579334316801,20.7448816387338,21.1601747887942,252425.88274028,0.0,1.0
2019-08-15,21.1,21.29,20.98,21.27,309828,20.8635368244653,21.0514075352069,20.7448816387338,21.0316316709184,313339.528911227,0.0,1.0
2019-08-16,21.56,21.58,21.16,21.23,333259,21.3183817031029,21.3381575673915,20.9228644173311,20.9920799423412,337036.091203593,0.0,1.0
2019-08-19,22.01,22.17,20.98,21.93,141501,21.7633386495963,21.921545563905,20.7448816387338,21.6842351924419,143104.744182151,0.0,1.0
2019-08-20,21.74,21.98,21.67,21.97,193060,21.4963644817003,21.7336748531634,21.4271489566902,21.7237869210191,195248.103630406,0.0,1.0
2019-08-21,21.95,22.1,21.88,22.09,120352,21.7040110567305,21.852330038895,21.6347955317204,21.8424421067507,121716.045623778,0.0,1.0
2019-08-22,21.69,22.35,21.65,22.08,114538,21.4469248209788,22.0995283425024,21.4073730924016,21.8325541746064,115836.150904483,0.0,1.0
2019-08-23,21.01,21.72,20.94,21.48,196707,20.7745454351666,21.4765886174117,20.7053299101566,21.2392782459486,198936.43800283,0.0,1.0
2019-08-26,21.24,21.4,21.01,21.31,186106,21.0019678744855,21.1601747887942,20.7745454351666,21.0711833994955,188215.288377915,0.0,1.0
2019-08-27,20.96,21.56,20.94,21.45,218668,20.7251057744452,21.3183817031029,20.7053299101566,21.2096144495157,221146.339607654,0.0,1.0
2019-08-28,21.38,21.45,20.9,20.9,269167,21.1403989245056,21.2096144495157,20.6657781815794,20.6657781815794,272217.685226798,0.0,1.0
2019-08-29,22.12,22.27,21.7,21.7,259439,21.8721059031835,22.020424885348,21.4568127531231,21.4568127531231,262379.430010199,0.0,1.0
2019-08-30,22.21,22.47,22.16,22.31,201086,21.9610972924822,22.2181835282339,21.9116576317607,22.0599766139252,203365.068717621,0.0,1.0
2019-09-03,21.86,21.89,21.26,21.33,478328,21.6150196674318,21.6446834638647,21.0217437387741,21.0909592637841,483749.274387885,0.0,1.0
2019-09-04,22.19,22.31,22.0,22.21,259616,21.9413214281936,22.0599766139252,21.753450717452,21.9610972924822,262558.436092985,0.0,1.0
2019-09-05,23.38,23.58,22.27,22.45,343185,23.1179853533649,23.3157439962508,22.020424885348,22.1984076639453,347074.590512799,0.0,1.0
2019-09-06,23.63,23.73,23.19,23.4,255559,23.3651836569723,23.4640629784153,22.9301146426233,23.1377612176535,258455.454862131,0.0,1.0
2019-09-09,24.5,24.5,23.63,23.8,349011,24.2254337535261,24.2254337535261,23.3651836569723,23.5332785034253,352966.621237707,0.0,1.0
2019-09-10,25.6,25.84,24.37,24.53,444159,25.3131062893987,25.5504166608618,24.0968906356502,24.255097549959,449193.009739861,0.0,1.0
2019-09-11,26.09,26.12,24.38,24.65,421937,25.7976149644692,25.8272787609021,24.1067785677945,24.3737527356905,426719.150012963,0.0,1.0
2019-09-12,26.0,26.17,25.53,26.05,673564,25.7086235751705,25.8767184216236,25.2438907643886,25.758063235892,681198.040369373,0.0,1.0
2019-09-13,26.21,26.56,25.94,26.2,589270,25.9162701502008,26.2623477752511,25.6492959823048,25.9063822180565,595948.668943796,0.0,1.0
2019-09-16,26.19,26.23,25.75,26.11,454024,25.8964942859122,25.9360460144893,25.4614252715631,25.8173908287578,459169.817687203,0.0,1.0
2019-09-17,25.42,25.71,24.99,25.19,540202,25.1351235108013,25.4218735429859,24.7099424285966,24.9077010714825,546324.541993955,0.0,1.0
2019-09-18,24.6,25.48,24.2,25.38,544565,24.324313074969,25.1944511036671,23.9287957891972,25.0955717822242,550736.991367929,0.0,1.0
2019-09-19,24.21,24.86,24.13,24.71,451740,23.9386837213415,24.5813993107207,23.8595802641871,24.4330803285563,456859.931285609,0.0,1.0
2019-09-20,24.07,24.5,24.0,24.26,1843630,23.8002526713213,24.2254337535261,23.7310371463113,23.988123382063,1864525.33562688,0.0,1.0
2019-09-23,24.35,24.53,23.9,23.9,368414,24.0771147713616,24.255097549959,23.6321578248683,23.6321578248683,372589.53097945,0.0,1.0
2019-09-24,24.24,24.52,24.16,24.35,531773,23.9683475177744,24.2452096178147,23.88924406062,24.0771147713616,537800.009384916,0.0,1.0
2019-09-25,24.78,25.0,24.26,24.26,512471,24.5022958535664,24.7198303607409,23.988123382063,23.988123382063,518279.24435708,0.0,1.0
2019-09-26,21.83,22.16,20.47,21.14,1742684,21.6249075995761,21.9518072563723,20.2776847715677,20.941390135366,1759211.75823871,0.04,1.0
2019-09-27,22.05,22.56,21.64,21.94,1070994,21.8428407041069,22.3480492646101,21.4366926456632,21.7338741518415,1081151.3950912,0.0,1.0
2019-09-30,21.94,22.11,21.86,22.01,679071,21.7338741518415,21.9022770053426,21.654625750194,21.8032165032831,685511.365157952,0.0,1.0
2019-10-01,21.25,22.39,21.16,22.08,770515,21.0503566876314,22.179646411109,20.9612022357779,21.8725588547247,777822.627567189,0.0,1.0
2019-10-02,20.67,21.05,20.42,20.89,894731,20.4758057756866,20.8522356835125,20.228154520538,20.6937388802174,903216.702317047,0.0,1.0
2019-10-03,21.29,21.41,20.36,20.52,800373,21.0899808884551,21.2088534909265,20.1687182193023,20.3272150225974,807963.80329239,0.0,1.0
2019-10-04,21.87,21.93,21.32,21.32,541498,21.6645318003999,21.7239681016356,21.119699039073,21.119699039073,546633.611522655,0.0,1.0
2019-10-07,21.23,22.0,21.2,21.59,317601,21.0305445872195,21.7933104530772,21.0008264366016,21.3871623946335,320613.153978789,0.0,1.0
2019-10-08,20.79,21.26,20.31,20.93,460179,20.5946783781579,21.0602627378373,20.1191879682726,20.7333630810412,464543.375445309,0.0,1.0
2019-10-09,20.83,21.05,20.63,21.02,518791,20.6343025789817,20.8522356835125,20.4361815748628,20.8225175328947,523711.256468998,0.0,1.0
2019-10-10,20.86,21.15,20.67,20.82,421296,20.6640207295995,20.9512961855719,20.4758057756866,20.6243965287758,425291.605878597,0.0,1.0
2019-10-11,21.43,21.8,21.24,21.24,444412,21.2286655913384,21.5951894489583,21.0404506374254,21.0404506374254,448626.839921857,0.0,1.0
2019-10-14,21.35,21.56,21.27,21.36,276917,21.1494171896908,21.3574442440156,21.0701687880433,21.1593232398968,279543.303580104,0.0,1.0
2019-10-15,21.95,22.06,21.35,21.4,438627,21.7437802020475,21.8527467543128,21.1494171896908,21.1989474407205,442786.974506548,0.0,1.0
2019-10-16,22.28,22.89,21.81,21.81,403915,22.0706798588436,22.6749489214062,21.6050954991642,21.6050954991642,407745.763046536,0.0,1.0
2019-10-17,22.6,22.67,22.3,22.38,403275,22.3876734654338,22.4570158168754,22.0904919592555,22.1697403609031,407099.693233953,0.0,1.0
2019-10-18,22.56,22.77,22.31,22.51,336520,22.3480492646101,22.5560763189349,22.1003980094615,22.2985190135803,339711.583329215,0.0,1.0
2019-10-21,23.0,23.13,22.72,22.8,273569,22.7839154736716,22.9126941263489,22.5065460679052,22.5857944695527,276163.550873025,0.0,1.0
2019-10-22,23.38,23.7,22.68,22.96,249910,23.1603453814975,23.4773389880877,22.4669218670814,22.7442912728478,252280.166973149,0.0,1.0
2019-10-23,23.84,23.88,23.27,23.33,260572,23.6160236909709,23.6556478917947,23.0513788292321,23.1108151304678,263043.286257163,0.0,1.0
2019-10-24,23.77,24.04,23.61,24.02,244054,23.5466813395293,23.8141446950898,23.3881845362342,23.7943325946779,246368.628188008,0.0,1.0
2019-10-25,24.22,24.34,23.7,23.75,252127,23.9924535987968,24.1113262012681,23.4773389880877,23.5268692391174,254518.193183303,0.0,1.0
2019-10-28,24.53,24.73,24.32,24.32,162256,24.2995411551811,24.4976621592999,24.0915141008562,24.0915141008562,163794.849235306,0.0,1.0
2019-10-29,24.8,24.82,24.4,24.47,200585,24.5670045107416,24.5868166111534,24.1707625025038,24.2401048539454,202487.3646205,0.0,1.0
2019-10-30,24.84,24.87,24.43,24.86,163471,24.6066287115653,24.6363468621832,24.2004806531216,24.6264408119772,165021.372395133,0.0,1.0
2019-10-31,24.77,24.92,24.33,24.69,190825,24.5372863601237,24.6858771132129,24.1014201510622,24.4580379584762,192634.799978598,0.0,1.0
2019-11-01,25.56,25.58,24.88,25.0,257597,25.3198643263933,25.3396764268052,24.6462529123891,24.7651255148604,260040.07111273,0.0,1.0
2019-11-04,26.18,26.38,25.65,25.87,332172,25.9340394391618,26.1321604432807,25.4090187782468,25.6269518827776,335322.346539975,0.0,1.0
2019-11-05,25.97,26.28,25.67,26.23,461232,25.726012384837,26.0330999412213,25.4288308786587,25.9835696901916,465606.362183826,0.0,1.0
2019-11-06,25.74,26.29,25.5,25.79,423856,25.4981732301003,26.0430059914272,25.2604280251576,25.54770348113,427875.885128932,0.0,1.0
2019-11-07,26.59,26.86,25.86,26.07,725278,26.3401874976056,26.607650853166,25.6170458325716,25.8250728868965,732156.596142418,0.0,1.0
2019-11-08,26.65,26.96,26.46,26.46,366895,26.3996237988412,26.7067113552255,26.2114088449283,26.2114088449283,370374.662324892,0.0,1.0
2019-11-11,26.24,26.68,26.01,26.38,324238,25.9934757403975,26.4293419494591,25.7656365856608,26.1321604432807,327313.0998321,0.0,1.0
2019-11-12,25.74,26.25,25.69,26.24,262997,25.4981732301003,26.0033817906035,25.4486429790706,25.9934757403975,265491.285156406,0.0,1.0
2019-11-13,24.84,25.58,24.79,25.46,413329,24.6066287115653,25.3396764268052,24.5570984605356,25.2208038243339,417249.046196011,0.0,1.0
2019-11-14,24.45,24.94,24.24,24.83,375135,24.2202927535335,24.7056892136248,24.0122656992087,24.5967226613594,378692.811161908,0.0,1.0
2019-11-15,24.69,25.1,24.39,24.76,355765,24.4580379584762,24.8641860169199,24.1608564522978,24.5273803099178,359139.104490426,0.0,1.0
2019-11-18,24.56,24.73,24.33,24.73,294587,24.3292593057989,24.4976621592999,24.1014201510622,24.4976621592999,297380.887311909,0.0,1.0
2019-11-19,24.4,24.69,24.17,24.62,335339,24.1707625025038,24.4580379584762,23.9429233477671,24.3886956070346,338519.382628182,0.0,1.0
2019-11-20,24.21,24.62,24.1,24.19,378355,23.9825475485908,24.3886956070346,23.8735809963255,23.962735448179,381943.349906471,0.0,1.0
2019-11-21,24.0,24.28,23.92,24.25,256831,23.774520494266,24.0518899000325,23.6952720926185,24.0221717494146,259266.806305794,0.0,1.0
2019-11-22,24.11,24.27,23.85,24.16,214858,23.8834870465314,24.0419838498265,23.6259297411769,23.9330172975611,216895.730925201,0.0,1.0
2019-11-25,24.42,24.57,24.08,24.23,309074,24.1905746029157,24.3391653560048,23.8537688959136,24.0023596490027,312005.283210192,0.0,1.0
2019-11-26,24.55,24.63,24.33,24.41,311853,24.3193532555929,24.3986016572405,24.1014201510622,24.1806685527097,314810.639474522,0.0,1.0
2019-11-27,24.9,25.03,24.4,24.67,276222,24.666065012801,24.7948436654783,24.1707625025038,24.4382258580643,278841.712143001,0.0,1.0
2019-11-29,24.56,24.82,24.44,24.82,116614,24.3292593057989,24.5868166111534,24.2103867033276,24.5868166111534,117719.97675726,0.0,1.0
2019-12-02,24.36,24.77,24.29,24.49,303695,24.13113830168,24.5372863601237,24.0617959502384,24.2599169543573,306575.268332242,0.0,1.0
2019-12-03,23.99,24.22,23.85,24.11,383896,23.7646144440601,23.9924535987968,23.6259297411769,23.8834870465314,387536.901205731,0.0,1.0
2019-12-04,24.02,24.37,23.98,24.17,316998,23.7943325946779,24.141044351886,23.7547083938541,23.9429233477671,320004.435077246,0.0,1.0
2019-12-05,24.12,24.22,23.92,24.11,187149,23.8933930967373,23.9924535987968,23.6952720926185,23.8834870465314,188923.93649257,0.0,1.0
2019-12-06,24.82,24.87,24.27,24.28,332962,24.5868166111534,24.6363468621832,24.0419838498265,24.0518899000325,336119.838964883,0.0,1.0
2019-12-09,24.83,25.07,24.62,24.69,261087,24.5967226613594,24.834467866302,24.3886956070346,24.4580379584762,263563.170559476,0.0,1.0
2019-12-10,24.72,25.06,24.55,24.79,281029,24.487756109094,24.8245618160961,24.3193532555929,24.5570984605356,283694.302125954,0.0,1.0
2019-12-11,25.5,25.68,24.81,24.86,769576,25.2604280251576,25.4387369288646,24.5769105609475,24.6264408119772,776874.722014041,0.0,1.0
2019-12-12,26.2,26.38,25.52,25.66,545625,25.9538515395737,26.1321604432807,25.2802401255695,25.4189248284528,550799.752329739,0.0,1.0
2019-12-13,26.6,26.88,26.13,26.31,538158,26.3500935478115,26.6274629535779,25.8845091881321,26.0628180918391,543261.934688233,0.0,1.0
2019-12-16,26.67,26.98,26.61,26.78,712421,26.4194358992531,26.7265234556374,26.3599995980174,26.5284024515185,719177.659298061,0.0,1.0
2019-12-17,26.61,26.8,26.19,26.71,719173,26.3599995980174,26.5482145519304,25.9439454893678,26.4590601000769,725993.695820821,0.0,1.0
2019-12-18,26.6,26.71,26.19,26.68,871884,26.3500935478115,26.4590601000769,25.9439454893678,26.4293419494591,880153.019491888,0.0,1.0
2019-12-19,26.74,27.66,26.07,27.0,710042,26.4887782506947,27.4001348696416,25.8250728868965,26.7463355560493,716776.096666597,0.0,1.0
2019-12-20,27.23,27.94,26.88,27.0,1485395,26.974174710786,27.677504275408,26.6274629535779,26.7463355560493,1499482.60822329,0.0,1.0
2019-12-23,27.09,27.56,26.95,27.56,469545,26.8354900079028,27.3010743675821,26.6968053050195,27.3010743675821,473998.203358839,0.0,1.0
2019-12-24,26.87,27.15,26.77,27.13,161602,26.617556903372,26.8949263091384,26.5184964013126,26.8751142087265,163134.646645572,0.0,1.0
2019-12-26,26.57,26.9,26.38,26.9,238800,26.3203753971937,26.6472750539898,26.1321604432807,26.6472750539898,241064.798820328,0.0,1.0
2019-12-27,26.29,26.78,26.26,26.7,339136,26.0430059914272,26.5284024515185,26.0132878408094,26.4491540498709,342352.393688153,0.0,1.0
2019-12-30,26.2,26.5,26.15,26.32,474586,25.9538515395737,26.2510330457521,25.904321288544,26.0727241420451,479087.01261702,0.0,1.0
2019-12-31,26.03,26.51,26.01,26.14,327638,25.7854486860727,26.260939095958,25.7656365856608,25.8944152383381,330745.345711451,0.0,1.0
2020-01-02,26.16,26.34,25.75,26.19,407853,25.91422733875,26.092536242457,25.5080792803062,25.9439454893678,411721.11136209,0.0,1.0
2020-01-03,25.94,25.94,25.61,25.71,353352,25.6962942342192,25.6962942342192,25.369394577423,25.4684550794825,356703.219400169,0.0,1.0
2020-01-06,25.66,25.74,25.34,25.64,328601,25.4189248284528,25.4981732301003,25.1019312218625,25.3991127280409,331717.478882573,0.0,1.0
2020-01-07,25.24,25.48,25.15,25.48,573774,25.0028707198031,25.2406159247458,24.9137162679496,25.2406159247458,579215.719758521,0.0,1.0
2020-01-08,25.31,25.44,25.11,25.28,254136,25.0722130712447,25.200991723922,24.8740920671258,25.0424949206269,256546.246704367,0.0,1.0
2020-01-09,25.32,25.43,25.22,25.34,270515,25.0821191214506,25.191085673716,24.9830586193912,25.1019312218625,273080.586486102,0.0,1.0
2020-01-10,25.02,25.37,24.91,25.32,496929,24.7849376152723,25.1316493724804,24.6759710630069,25.0821191214506,501641.915464769,0.0,1.0
2020-01-13,25.15,25.16,24.8,25.02,272152,24.9137162679496,24.9236223181555,24.5670045107416,24.7849376152723,274733.111928601,0.0,1.0
2020-01-14,24.97,25.28,24.86,25.11,269123,24.7354073642426,25.0424949206269,24.6264408119772,24.8740920671258,271675.384643732,0.0,1.0
2020-01-15,24.91,25.12,24.72,24.88,401143,24.6759710630069,24.8839981173318,24.487756109094,24.6462529123891,404947.473170783,0.0,1.0
2020-01-16,25.16,25.26,24.93,25.08,242050,24.9236223181555,25.022682820215,24.6957831634188,24.844373916508,244345.622087355,0.0,1.0
2020-01-17,24.98,25.39,24.87,25.31,236642,24.7453134144485,25.1514614728923,24.6363468621832,25.0722130712447,238886.332171022,0.0,1.0
2020-01-21,23.9,24.78,23.82,24.78,286026,23.6754599922066,24.5471924103297,23.596211590559,24.5471924103297,288738.694084519,0.0,1.0
2020-01-22,23.77,24.01,23.61,23.9,435349,23.5466813395293,23.784426544472,23.3881845362342,23.6754599922066,439477.885685222,0.0,1.0
2020-01-23,23.53,23.6,23.07,23.58,520469,23.3089361345866,23.3782784860283,22.8532578251132,23.3584663856164,525405.170758867,0.0,1.0
2020-01-24,23.35,23.79,23.05,23.49,453792,23.1306272308796,23.5664934399412,22.8334457247013,23.2693119337629,458095.80061254,0.0,1.0
2020-01-27,23.34,23.51,22.74,22.75,423993,23.1207211806737,23.2891240341748,22.526358168317,22.536264218523,428014.184448188,0.0,1.0
2020-01-28,23.47,23.69,23.29,23.42,386586,23.249499833351,23.4674329378817,23.071190929644,23.1999695823213,390252.413386747,0.0,1.0
2020-01-29,23.34,23.61,23.29,23.44,268230,23.1207211806737,23.3881845362342,23.071190929644,23.2197816827331,270773.915358361,0.0,1.0
2020-01-30,23.35,23.48,22.975,23.15,478176,23.1306272308796,23.2594058835569,22.7591503481567,22.9325062267608,482711.060471982,0.0,1.0
2020-01-31,23.11,23.34,22.97,23.13,556854,22.892882025937,23.1207211806737,22.7541973230538,22.9126941263489,562135.249088337,0.0,1.0
2020-02-03,23.35,23.41,23.18,23.18,467271,23.1306272308796,23.1900635321153,22.9622243773786,22.9622243773786,471702.636556004,0.0,1.0
2020-02-04,23.77,24.0,23.7,23.7,268581,23.5466813395293,23.774520494266,23.4773389880877,23.4773389880877,271128.2442712,0.0,1.0
2020-02-05,24.41,24.42,24.01,24.01,199810,24.1806685527097,24.1905746029157,23.784426544472,23.784426544472,201705.014456825,0.0,1.0
2020-02-06,24.12,24.46,24.03,24.41,300497,23.8933930967373,24.2301988037395,23.8042386448839,24.1806685527097,303346.938237488,0.0,1.0
2020-02-07,24.04,24.07,23.72,23.95,347977,23.8141446950898,23.8438628457076,23.4971510884996,23.7249902432363,351277.242458548,0.0,1.0
2020-02-10,23.83,24.0,23.53,23.95,267207,23.606117640765,23.774520494266,23.3089361345866,23.7249902432363,269741.213142308,0.0,1.0
2020-02-11,24.25,24.43,24.04,24.04,134389,24.0221717494146,24.2004806531216,23.8141446950898,23.8141446950898,135663.556317693,0.0,1.0
2020-02-12,24.77,24.77,24.36,24.38,198805,24.5372863601237,24.5372863601237,24.13113830168,24.1509504020919,200690.482954252,0.0,1.0
2020-02-13,24.94,24.94,24.65,24.77,204296,24.7056892136248,24.7056892136248,24.4184137576524,24.5372863601237,206233.560049404,0.0,1.0
2020-02-14,24.93,24.99,24.78,24.99,302102,24.6957831634188,24.7552194646545,24.5471924103297,24.7552194646545,304967.160189358,0.0,1.0
2020-02-18,25.06,25.19,24.64,24.86,331329,24.8245618160961,24.9533404687734,24.4085077074464,24.6264408119772,334471.351458712,0.0,1.0
2020-02-19,25.43,25.55,25.02,25.12,401322,25.191085673716,25.3099582761874,24.7849376152723,24.8839981173318,405128.17082149,0.0,1.0
2020-02-20,25.48,25.68,25.19,25.25,275094,25.2406159247458,25.4387369288646,24.9533404687734,25.012776770009,277703.014098321,0.0,1.0
2020-02-21,25.47,25.6,25.14,25.4,236086,25.2307098745398,25.3594885272171,24.9038102177437,25.1613675230982,238325.05902134,0.0,1.0
2020-02-24,23.97,24.52,23.79,24.47,221183,23.7448023436482,24.2896351049751,23.5664934399412,24.2401048539454,223280.717744877,0.0,1.0
2020-02-25,22.7,24.18,22.54,23.97,324504,22.4867339674933,23.952829397973,22.3282371641982,23.7448023436482,327581.622597955,0.0,1.0
2020-02-26,22.09,23.02,22.04,22.9,238851,21.8824649049307,22.8037275740835,21.832934653901,22.6848549716122,241116.282508518,0.0,1.0
2020-02-27,21.79,22.69,21.24,21.59,401015,21.5852833987524,22.4768279172873,21.0404506374254,21.3871623946335,404818.259208265,0.0,1.0
2020-02-28,21.37,21.77,21.01,21.09,412003,21.1692292901027,21.5654712983405,20.8126114826887,20.8918598843363,415910.470303063,0.0,1.0
2020-03-02,21.94,22.05,20.87,21.49,390345,21.7338741518415,21.8428407041069,20.6739267798055,21.288101892574,394047.064051595,0.0,1.0
2020-03-03,21.52,22.45,21.1,22.02,391380,21.3178200431919,22.2390827123447,20.9017659345422,21.8131225534891,395091.880076632,0.0,1.0
2020-03-04,22.13,22.19,21.32,21.83,174272,21.9220891057545,21.9815254069901,21.119699039073,21.6249075995761,175924.809966567,0.0,1.0
2020-03-05,21.0,21.67,20.9,21.48,314953,20.8027054324828,21.466410796281,20.7036449304233,21.2781958423681,317940.040129224,0.0,1.0
2020-03-06,20.92,21.09,20.17,20.17,301061,20.7234570308352,20.8918598843363,19.9805032653894,19.9805032653894,303916.287259827,0.0,1.0
2020-03-09,19.36,20.09,19.09,20.09,477025,19.1781131987079,19.9012548637418,18.9106498431474,19.9012548637418,481549.144293413,0.0,1.0
2020-03-10,19.91,20.07,18.85,20.0,354467,19.7229459600348,19.88144276333,18.6729046382048,19.8121004118883,357828.794151781,0.0,1.0
2020-03-11,19.52,19.93,19.12,19.27,417232,19.336610002003,19.7427580604467,18.9403679937653,19.0889587468544,421189.06256869,0.0,1.0
2020-03-12,17.86,19.11,17.21,17.87,717806,17.6922056678163,18.9304619435593,17.0483124044299,17.7021117180222,724613.731080504,0.0,1.0
2020-03-13,19.11,19.11,17.57,18.81,642297,18.9304619435593,18.9304619435593,17.4049302118439,18.633280437381,648388.59752052,0.0,1.0
2020-03-16,16.27,18.62,15.93,18.62,486325,16.1171436850712,18.4450654834681,15.7803379780691,18.4450654834681,490937.34625752,0.0,1.0
2020-03-17,19.36,19.37,15.99,16.69,622386,19.1781131987079,19.1880192489139,15.8397742793047,16.5331977937208,628288.759960589,0.0,1.0
2020-03-18,17.47,18.2,14.74,18.1,485426,17.3058697097845,18.0290113748184,14.6015180035617,17.929950872759,490029.820067656,0.0,1.0
2020-03-19,18.52,19.62,13.28,16.11,777359,18.3460049814086,19.4356705040625,13.1552346734939,15.9586468817761,784731.536625508,0.0,1.0
2020-03-20,15.91,18.81,15.47,18.67,1081809,15.7605258776572,18.633280437381,15.3246596685956,18.4945957344978,1092068.96543978,0.0,1.0
2020-03-23,15.23,16.28,14.42,16.26,826458,15.086914463653,16.1270497352771,14.2845243969715,16.1072376348652,834296.195575587,0.0,1.0
2020-03-24,16.32,16.6,15.18,15.68,735651,16.1666739361009,16.4440433418673,15.0373842126233,15.5326867229205,742627.974526687,0.0,1.0
2020-03-25,16.7,17.22,16.02,16.21,559912,16.5431038439268,17.0582184546359,15.8694924299226,16.0577073838355,565222.251411588,0.0,1.0
2020-03-26,17.04,17.11,16.41,16.85,733297,16.8799095509289,16.9492519023705,16.2558283879544,16.6916945970159,740251.648997277,0.0,1.0
2020-03-27,16.13,16.77,15.69,16.33,265865,15.978458982188,16.6124461953684,15.5425927731264,16.1765799863068,268386.485504046,0.0,1.0
2020-03-30,16.79,16.83,15.23,16.25,343871,16.6322582957803,16.671882496604,15.086914463653,16.0973315846593,347132.300817189,0.0,1.0
2020-03-31,16.55,16.92,15.91,16.55,553172,16.3945130908376,16.7610369484575,15.7605258776572,16.3945130908376,558418.328697816,0.0,1.0
2020-04-01,15.34,15.85,15.07,15.79,400918,15.1958810159184,15.7010895764215,14.9284176603579,15.6416532751858,404720.339252295,0.0,1.0
2020-04-02,15.83,16.2,14.95,15.11,752306,15.6812774760096,16.0478013336296,14.8095450578865,14.9680418611816,759440.9319151,0.0,1.0
2020-04-03,16.04,16.57,15.51,15.68,852411,15.8893045303345,16.4143251912495,15.3642838694194,15.5326867229205,860495.335959941,0.0,1.0
2020-04-06,17.65,17.66,16.63,16.63,473310,17.4841786134915,17.4940846636974,16.4737614924852,16.4737614924852,477798.910928179,0.0,1.0
2020-04-07,16.78,18.27,16.66,18.19,715355,16.6223522455743,18.09835372626,16.503479643103,18.0191053246125,722139.485595125,0.0,1.0
2020-04-08,17.11,17.53,16.74,17.24,933027,16.9492519023705,17.3653060110201,16.5827280447505,17.0780305550478,941875.904727529,0.0,1.0
2020-04-09,17.22,18.18,16.97,17.5,1459747,17.0582184546359,18.0091992744065,16.8105671994873,17.3355878604023,1473591.36048399,0.0,1.0
2020-04-13,16.38,17.03,15.74,17.03,632796,16.2261102373366,16.8700035007229,15.5921230241561,16.8700035007229,638797.489255895,0.0,1.0
2020-04-14,16.65,17.01,16.41,16.73,361825,16.493573592897,16.850191400311,16.2558283879544,16.5728219945446,365256.578028331,0.0,1.0
2020-04-15,15.88,16.55,15.4,16.07,446870,15.7308077270393,16.3945130908376,15.255317317154,15.9190226809523,451108.151795813,0.0,1.0
2020-04-16,16.0,16.26,15.45,15.88,538256,15.8496803295107,16.1072376348652,15.3048475681837,15.7308077270393,543360.864128284,0.0,1.0
2020-04-17,16.42,16.78,16.11,16.4,763806,16.2657344381603,16.6223522455743,15.9586468817761,16.2459223377484,771049.998859966,0.0,1.0
2020-04-20,15.83,16.52,15.44,15.95,274242,15.6812774760096,16.3647949402198,15.2949415179778,15.800150078481,276842.93366032,0.0,1.0
2020-04-21,15.08,15.73,15.08,15.35,429208,14.9383237105638,15.5822169739502,14.9383237105638,15.2057870661243,433278.643936664,0.0,1.0
2020-04-22,15.46,15.59,15.02,15.3,509050,15.3147536183897,15.443532271067,14.8788874093281,15.1562568150946,513877.872024656,0.0,1.0
2020-04-23,15.49,16.15,15.3,15.39,644899,15.3444717690075,15.9982710825998,15.1562568150946,15.2454112669481,651015.275102307,0.0,1.0
2020-04-24,15.87,15.97,15.3,15.56,478622,15.7209016768334,15.8199621788928,15.1562568150946,15.4138141204491,483161.290372626,0.0,1.0
2020-04-27,16.55,16.72,15.76,15.96,475578,16.3945130908376,16.5629159443387,15.611935124568,15.8100561286869,480088.420826524,0.0,1.0
2020-04-28,16.78,17.1,16.45,16.95,447962,16.6223522455743,16.9393458521645,16.2954525887782,16.7907550990754,452210.508413534,0.0,1.0
2020-04-29,17.64,17.88,17.1,17.37,319755,17.4742725632855,17.7120177682282,16.9393458521645,17.206809207725,322787.582691767,0.0,1.0
2020-04-30,17.06,17.35,16.79,17.17,441408,16.8997216513408,17.1869971073131,16.6322582957803,17.0086882036061,445594.349739041,0.0,1.0
2020-05-01,16.17,16.64,16.01,16.64,252280,16.0180831830117,16.4836675426911,15.8595863797166,16.4836675426911,254672.644247875,0.0,1.0
2020-05-04,15.85,15.99,15.6,15.87,272258,15.7010895764215,15.8397742793047,15.4534383212729,15.7209016768334,274840.11724131,0.0,1.0
2020-05-05,15.56,16.32,15.53,16.18,411394,15.4138141204491,16.1666739361009,15.3840959698313,16.0279892332177,415295.694497028,0.0,1.0
2020-05-06,15.35,15.69,15.29,15.66,627101,15.2057870661243,15.5425927731264,15.1463507648886,15.5128746225086,633048.477407984,0.0,1.0
2020-05-07,15.52,15.8,15.41,15.7,434603,15.3741899196254,15.6515593253918,15.26522336736,15.5524988233324,438724.810559927,0.0,1.0
2020-05-08,16.24,16.24,15.67,15.86,306850,16.0874255344533,16.0874255344533,15.5227806727145,15.7109956266275,309760.190611465,0.0,1.0
2020-05-11,15.59,16.03,15.38,15.86,1151801,15.443532271067,15.8793984801285,15.2355052167421,15.7109956266275,1162724.77531848,0.0,1.0
2020-05-12,14.46,15.6,14.41,15.58,932822,14.3241485977953,15.4534383212729,14.2746183467656,15.433626220861,941668.960490685,0.0,1.0
2020-05-13,14.15,14.32,13.72,14.21,1054994,14.017061041411,14.1854638949121,13.5911008825554,14.0764973426467,1064999.6497766,0.0,1.0
2020-05-14,14.5,14.5,13.35,13.72,850101,14.3637727986191,14.3637727986191,13.2245770249355,13.5911008825554,858163.427730146,0.0,1.0
2020-05-15,14.72,15.1,14.46,14.54,361899,14.5817059031498,14.9581358109757,14.3241485977953,14.4033969994428,365331.27985041,0.0,1.0
2020-05-18,15.79,15.95,15.22,15.32,507757,15.6416532751858,15.800150078481,15.077008413447,15.1760689155065,512572.609106422,0.0,1.0
2020-05-19,15.72,16.02,15.42,15.58,408644,15.5723109237442,15.8694924299226,15.2751294175659,15.433626220861,412519.613271082,0.0,1.0
2020-05-20,16.53,16.63,15.96,16.05,428183,16.3747009904257,16.4737614924852,15.8100561286869,15.8992105805404,432243.922752448,0.0,1.0
2020-05-21,17.07,17.36,16.4,16.4,424808,16.9096277015467,17.1969031575191,16.2459223377484,16.2459223377484,428836.91397515,0.0,1.0
2020-05-22,16.96,17.21,16.72,17.21,214478,16.8006611492813,17.0483124044299,16.5629159443387,17.0483124044299,216512.12697398,0.0,1.0
2020-05-26,18.33,18.34,17.45,17.53,428441,18.1577900274957,18.1676960777016,17.2860576093726,17.3653060110201,432504.369645645,0.0,1.0
2020-05-27,18.93,19.0,18.38,18.86,488298,18.7521530398523,18.8214953912939,18.2073202785254,18.6828106884107,492929.058351627,0.0,1.0
2020-05-28,18.41,19.22,18.3,19.22,419585,18.2370384291432,19.0394284958247,18.1280718768778,19.0394284958247,423564.378614018,0.0,1.0
2020-05-29,17.9,18.33,17.48,18.02,440525,17.7318298686401,18.1577900274957,17.3157757599904,17.8507024711114,444702.975294492,0.0,1.0
2020-06-01,17.72,18.18,17.71,18.01,341367,17.5535209649331,18.0091992744065,17.5436149147271,17.8407964209055,344604.552675455,0.0,1.0
2020-06-02,17.89,18.06,17.75,17.8,247599,17.7219238184341,17.8903266719352,17.5832391155509,17.6327693665806,249947.249259273,0.0,1.0
2020-06-03,18.82,19.07,18.18,18.4,543487,18.6431864875869,18.8908377427355,18.0091992744065,18.2271323789373,548641.475362076,0.0,1.0
2020-06-04,18.93,19.15,18.46,18.46,384536,18.7521530398523,18.9700861443831,18.2865686801729,18.2865686801729,388182.971018315,0.0,1.0
2020-06-05,19.56,19.9,19.43,19.88,373279,19.3762342028268,19.7130399098289,19.2474555501495,19.693227809417,376819.208705415,0.0,1.0
2020-06-08,19.75,20.14,19.52,19.69,384361,19.5644491567397,19.9507851147716,19.336610002003,19.5050128555041,388006.311303938,0.0,1.0
2020-06-09,19.42,19.66,18.88,19.32,431990,19.2375494999436,19.4752947048862,18.7026227888226,19.1384889978841,436087.028653239,0.0,1.0
2020-06-10,18.48,19.56,18.45,19.22,394915,18.3063807805848,19.3762342028268,18.276662629967,19.0394284958247,398660.406307077,0.0,1.0
2020-06-11,17.56,17.86,17.27,17.62,424487,17.395024161638,17.6922056678163,17.1077487056656,17.4544604628736,428512.869584775,0.0,1.0
2020-06-12,17.29,18.34,16.83,18.27,239301,17.1275608060775,18.1676960777016,16.671882496604,18.09835372626,241570.550345491,0.0,1.0
2020-06-15,17.61,17.78,16.48,16.6,266950,17.4445544126677,17.6129572661687,16.325170739396,16.4440433418673,269481.775733193,0.0,1.0
2020-06-16,18.27,18.59,17.73,18.4,267754,18.09835372626,18.4153473328502,17.563427015139,18.2271323789373,270293.400935252,0.0,1.0
2020-06-17,17.92,18.53,17.77,18.37,334003,17.751641969052,18.3559110316146,17.6030512159628,18.1974142283194,337170.711894413,0.0,1.0
2020-06-18,17.92,18.11,17.56,17.61,378382,17.751641969052,17.9398569229649,17.395024161638,17.4445544126677,381970.605976688,0.0,1.0
2020-06-19,17.91,18.14,17.6,18.04,758787,17.741735918846,17.9695750735827,17.4346483624617,17.8705145715233,765983.398251593,0.0,1.0
2020-06-22,18.04,18.19,17.43,17.71,361287,17.8705145715233,18.0191053246125,17.2662455089607,17.5436149147271,364713.475592126,0.0,1.0
2020-06-23,18.21,18.4,18.06,18.33,318396,18.0389174250243,18.2271323789373,17.8903266719352,18.1577900274957,321415.693824109,0.0,1.0
2020-06-24,17.16,17.9,17.16,17.86,513034,16.9987821534002,17.7318298686401,16.9987821534002,17.6922056678163,517899.656607991,0.0,1.0
2020-06-25,16.64,16.65,15.11,16.16,1587306,16.4836675426911,16.493573592897,14.9680418611816,16.0081771328058,1602360.14052052,0.0,1.0
2020-06-26,16.7,16.79,16.34,16.47,722271,16.5431038439268,16.6322582957803,16.1864860365128,16.3152646891901,729121.077507356,0.0,1.0
2020-06-29,17.77,18.14,16.79,16.97,592076,17.6030512159628,17.9695750735827,16.6322582957803,16.8105671994873,597691.297430253,0.0,1.0
2020-06-30,17.6,17.79,17.33,17.57,362294,17.4346483624617,17.6228633163747,17.1671850069013,17.4049302118439,365730.026062865,0.0,1.0
2020-07-01,17.2,17.82,16.8,17.69,518241,17.038406354224,17.6525814669925,16.6421643459862,17.5238028143152,523156.040223808,0.0,1.0
2020-07-02,18.05,18.57,17.73,17.75,448710,17.8804206217292,18.3955352324383,17.563427015139,17.5832391155509,452965.602506991,0.0,1.0
2020-07-06,18.28,18.53,18.17,18.36,277817,18.1082597764659,18.3559110316146,17.9992932242006,18.1875081781135,280451.83925405,0.0,1.0
2020-07-07,17.74,18.31,17.63,18.04,242686,17.573333065345,18.1379779270838,17.4643665130796,17.8705145715233,244987.65396361,0.0,1.0
2020-07-08,17.72,17.94,17.37,17.64,487234,17.5535209649331,17.7714540694639,17.206809207725,17.4742725632855,491854.967288206,0.0,1.0
2020-07-09,17.46,17.8,17.29,17.76,402531,17.2959636595785,17.6327693665806,17.1275608060775,17.5931451657569,406348.637076824,0.0,1.0
2020-07-10,17.62,17.71,17.41,17.55,284447,17.4544604628736,17.5436149147271,17.2464334085488,17.385118111432,287144.718718785,0.0,1.0
2020-07-13,17.77,18.18,17.57,17.84,226667,17.6030512159628,18.0091992744065,17.4049302118439,17.6723935674044,228816.728451454,0.0,1.0
2020-07-14,18.29,18.3,17.67,17.81,259627,18.1181658266719,18.1280718768778,17.5039907139034,17.6426754167866,262089.32379952,0.0,1.0
2020-07-15,18.9,19.29,18.6,18.82,386876,18.7224348892345,19.1087708472663,18.4252533830562,18.6431864875869,390545.163770574,0.0,1.0
2020-07-16,18.95,19.01,18.61,18.76,312575,18.7719651402642,18.8314014414999,18.4351594332621,18.5837501863513,315539.486981843,0.0,1.0
2020-07-17,18.6,19.24,18.54,18.97,405720,18.4252533830562,19.0592405962366,18.3658170818205,18.7917772406761,409567.881814838,0.0,1.0
2020-07-20,18.38,18.7,18.0,18.42,233085,18.2073202785254,18.5243138851156,17.8308903706995,18.2469444793492,235295.597290771,0.0,1.0
2020-07-21,18.81,18.91,18.57,18.57,405660,18.633280437381,18.7323409394404,18.3955352324383,18.3955352324383,409507.312769909,0.0,1.0
2020-07-22,19.01,19.095,18.65,18.65,344990,18.8314014414999,18.9156028682504,18.4747836340859,18.4747836340859,348261.913505129,0.0,1.0
2020-07-23,19.24,19.325,18.905,18.91,294463,19.0592405962366,19.1434420229871,18.7273879143375,18.7323409394404,297255.711285721,0.0,1.0
2020-07-24,19.24,19.29,19.03,19.21,257220,19.0592405962366,19.1087708472663,18.8512135419118,19.0295224456188,259659.495613755,0.0,1.0
2020-07-27,19.64,19.67,19.03,19.19,228885,19.4554826044744,19.4852007550922,18.8512135419118,19.0097103452069,231055.764145689,0.0,1.0
2020-07-28,19.26,19.74,19.25,19.39,322286,19.0790526966485,19.5545431065338,19.0691466464425,19.2078313493258,325342.586903719,0.0,1.0
2020-07-29,19.86,19.96,19.33,19.34,224719,19.6734157090051,19.7724762110646,19.1483950480901,19.158301098296,226850.253459403,0.0,1.0
2020-07-30,19.35,19.63,18.91,19.55,431576,19.168207148502,19.4455765542684,18.7323409394404,19.3663281526209,435669.102243223,0.0,1.0
2020-07-31,18.9,19.22,18.34,19.2,206100,18.7224348892345,19.0394284958247,18.1676960777016,19.0196163954128,208054.669333625,0.0,1.0
2020-08-03,19.7,19.73,18.91,19.16,327570,19.51491890571,19.5446370563279,18.7323409394404,18.979992194589,330676.700793865,0.0,1.0
2020-08-04,19.89,19.95,19.6,19.64,232915,19.703133859623,19.7625701608586,19.4158584036506,19.4554826044744,235123.984996803,0.0,1.0
2020-08-05,20.6,20.75,20.16,20.16,236598,20.406463424245,20.5550541773342,19.9705972151835,19.9705972151835,238841.914871407,0.0,1.0
2020-08-06,20.43,20.68,20.25,20.5,220217,20.2380605707439,20.4857118258926,20.059751667037,20.3074029221856,222305.556121509,0.0,1.0
2020-08-07,21.08,21.09,20.29,20.43,189698,20.8819538341303,20.8918598843363,20.0993758678607,20.2380605707439,191497.111418001,0.0,1.0
2020-08-10,21.57,21.78,21.17,21.17,265213,21.3673502942216,21.5753773485464,20.9711082859838,20.9711082859838,267728.301882477,0.0,1.0
2020-08-11,21.72,22.25,21.64,21.88,366385,21.5159410473107,22.0409617082258,21.4366926456632,21.6744378506059,369859.82544299,0.0,1.0
2020-08-12,21.63,21.95,21.415,21.75,164251,21.4267865954572,21.7437802020475,21.2138065160294,21.5456591979286,165808.76997922,0.0,1.0
2020-08-13,21.27,21.65,21.14,21.65,142099,21.0701687880433,21.4465986958691,20.941390135366,21.4465986958691,143446.678591163,0.0,1.0
2020-08-14,21.4,21.64,21.02,21.12,240750,21.1989474407205,21.4366926456632,20.8225175328947,20.9215780349541,243033.292780545,0.0,1.0
2020-08-17,20.93,21.48,20.9,21.48,246337,20.7333630810412,21.2781958423681,20.7036449304233,21.2781958423681,248673.280347584,0.0,1.0
2020-08-18,20.52,20.86,20.4,20.86,226235,20.3272150225974,20.6640207295995,20.2083424201261,20.6640207295995,228380.631327961,0.0,1.0
2020-08-19,20.48,20.67,20.375,20.67,319548,20.2875908217737,20.4758057756866,20.1835772946113,20.4758057756866,322578.619486759,0.0,1.0
2020-08-20,20.35,20.38,20.12,20.22,193573,20.1588121690964,20.1885303197142,19.9309730143597,20.0300335164191,195408.862236379,0.0,1.0
2020-08-21,20.34,20.395,19.95,20.19,311623,20.1489061188905,20.2033893950231,19.7625701608586,20.0003153658013,314578.458135623,0.0,1.0
2020-08-24,20.41,20.54,20.28,20.54,319751,20.2182484703321,20.3470271230093,20.0894698176548,20.3470271230093,322783.544755438,0.0,1.0
2020-08-25,20.68,20.68,20.21,20.64,232975,20.4857118258926,20.4857118258926,20.0201274662132,20.4460876250688,235184.554041733,0.0,1.0
2020-08-26,20.96,20.975,20.51,20.64,261514,20.763081231659,20.7779403069679,20.3173089723915,20.4460876250688,263994.220262559,0.0,1.0
2020-08-27,21.1,21.275,20.875,21.13,157914,20.9017659345422,21.0751218131462,20.6788798049085,20.93148408516,159411.669350558,0.0,1.0
2020-08-28,21.24,21.37,20.88,21.27,142835,21.0404506374254,21.1692292901027,20.6838328300114,21.0701687880433,144189.658875635,0.0,1.0
2020-08-31,20.8,21.23,20.8,21.23,207513,20.6045844283639,21.0305445872195,20.6045844283639,21.0305445872195,209481.07034172,0.0,1.0
2020-09-01,21.22,21.23,20.57,20.67,141808,21.0206385370135,21.0305445872195,20.3767452736272,20.4758057756866,143152.918723254,0.0,1.0
2020-09-02,21.56,21.62,21.23,21.28,141830,21.3574442440156,21.4168805452513,21.0305445872195,21.0800748382492,143175.127373062,0.0,1.0
2020-09-03,20.77,21.56,20.64,21.51,161017,20.5748662777461,21.3574442440156,20.4460876250688,21.3079139929859,162544.098457507,0.0,1.0
2020-09-04,20.93,21.17,20.51,21.08,176989,20.7333630810412,20.9711082859838,20.3173089723915,20.8819538341303,178667.578217801,0.0,1.0
2020-09-08,20.83,21.24,20.51,20.77,304503,20.6343025789817,21.0404506374254,20.3173089723915,20.5748662777461,307390.93147063,0.0,1.0
2020-09-09,21.37,21.63,21.07,21.07,243050,21.1692292901027,21.4267865954572,20.8720477839244,20.8720477839244,245355.106169517,0.0,1.0
2020-09-10,20.96,21.39,20.94,21.39,153284,20.763081231659,21.1890413905146,20.7432691312471,21.1890413905146,154737.758050147,0.0,1.0
2020-09-11,20.82,21.35,20.74,21.21,250141,20.6243965287758,21.1494171896908,20.5451481271282,21.0107324868076,252513.357796129,0.0,1.0
2020-09-14,21.06,21.23,20.73,20.98,230606,20.8621417337184,21.0305445872195,20.5352420769223,20.7828933320709,232793.086251091,0.0,1.0
2020-09-15,21.15,21.43,20.94,21.18,274547,20.9512961855719,21.2286655913384,20.7432691312471,20.9810143361898,277150.82630538,0.0,1.0
2020-09-16,21.47,21.79,21.02,21.19,283385,21.2682897921621,21.5852833987524,20.8225175328947,20.9909203863957,286072.646623529,0.0,1.0
2020-09-17,21.76,22.03,21.19,21.3,284879,21.5555652481345,21.823028603695,20.9909203863957,21.0998869386611,287580.815842279,0.0,1.0
2020-09-18,21.67,22.31,21.615,22.1,1307391,21.466410796281,22.1003980094615,21.4119275201483,21.8923709551366,1319790.40366209,0.0,1.0
2020-09-21,19.72,21.31,19.6,21.1,322293,19.5347310061219,21.109792988867,19.4158584036506,20.9017659345422,325349.653292295,0.0,1.0
2020-09-22,19.8,19.88,19.39,19.67,403566,19.6139794077695,19.693227809417,19.2078313493258,19.4852007550922,407393.45310186,0.0,1.0
2020-09-23,19.2,20.2,19.18,19.8,261220,19.0196163954128,20.0102214160072,18.9998042950009,19.6139794077695,263697.431942404,0.0,1.0
2020-09-24,19.19,19.57,19.06,19.26,374752,19.0097103452069,19.3861402530327,18.8809316925296,19.0790526966485,378306.17875844,0.0,1.0
2020-09-25,19.2,19.36,19.02,19.04,317197,19.0196163954128,19.1781131987079,18.8413074917058,18.8611195921177,320205.322409596,0.0,1.0
2020-09-28,19.55,19.89,19.46,19.46,272039,19.3663281526209,19.703133859623,19.2771737007674,19.2771737007674,274619.040227316,0.0,1.0
2020-09-29,19.98,20.06,19.41,19.61,363006,19.7922883114765,19.871536713124,19.2276434497376,19.4257644538565,366448.778729363,0.0,1.0
2020-09-30,18.81,18.925,16.75,17.24,1100792,18.633280437381,18.7472000147493,16.5926340949565,17.0780305550478,1111232.00177147,0.0,1.0
2020-10-01,18.36,18.76,17.99,18.43,424076,18.2271323789373,18.6242376595241,17.8598099943944,18.29662580304,427167.3238626,0.04,1.0
2020-10-02,18.89,18.91,17.95,17.95,473222,18.7532968757149,18.7731521397442,17.8200994663357,17.8200994663357,476671.576163017,0.0,1.0
2020-10-05,19.17,19.22,18.795,19.04,328878,19.0312705721257,19.080908732199,18.6589843715755,18.902211355935,331275.37313426,0.0,1.0
2020-10-06,19.36,19.95,19.1,19.21,457447,19.2198955804045,19.8056258692701,18.961777148023,19.0709811001844,460781.583487334,0.0,1.0
2020-10-07,19.9,20.17,19.46,19.57,331520,19.7559877091967,20.0240337735929,19.3191719005512,19.4283758527126,333936.632129452,0.0,1.0
2020-10-08,19.89,20.19,19.7,20.15,540122,19.7460600771821,20.0438890376222,19.5574350689033,20.0041785095635,544059.247161629,0.0,1.0
2020-10-09,19.67,20.19,19.655,20.11,261324,19.5276521728593,20.0438890376222,19.5127607248373,19.9644679815048,263228.934768933,0.0,1.0
2020-10-12,19.85,19.98,19.58,19.58,157340,19.7063495491234,19.8354087653141,19.4383034847272,19.4383034847272,158486.938040685,0.0,1.0
2020-10-13,19.46,19.8,19.42,19.65,250844,19.3191719005512,19.65671138905,19.2794613724925,19.5077969088299,252672.540268702,0.0,1.0
2020-10-14,19.2,19.61,19.17,19.4,190480,19.0610534681697,19.4680863807712,19.0312705721257,19.2596061084631,191868.513779012,0.0,1.0
2020-10-15,19.46,19.495,18.83,18.96,166294,19.3191719005512,19.3539186126025,18.6937310836268,18.8227902998176,167506.208685253,0.0,1.0
2020-10-16,19.69,19.95,19.48,19.49,122499,19.5475074368886,19.8056258692701,19.3390271645805,19.3489547965952,123391.962775174,0.0,1.0
2020-10-19,19.64,19.93,19.58,19.84,193692,19.4978692768153,19.7857706052407,19.4383034847272,19.6964219171087,195103.927818586,0.0,1.0
2020-10-20,19.49,19.98,19.47,19.84,170236,19.3489547965952,19.8354087653141,19.3290995325658,19.6964219171087,171476.944097458,0.0,1.0
2020-10-21,19.37,19.62,19.17,19.48,142046,19.2298232124191,19.4780140127859,19.0312705721257,19.3390271645805,143081.451639298,0.0,1.0
2020-10-22,19.69,19.76,19.4,19.55,175386,19.5475074368886,19.6170008609913,19.2596061084631,19.4085205886832,176664.485287935,0.0,1.0
2020-10-23,19.74,19.95,19.6,19.88,130596,19.597145596962,19.8056258692701,19.4581587487566,19.7361324451674,131547.986274064,0.0,1.0
2020-10-26,19.24,19.42,18.91,19.42,158766,19.1007639962284,19.2794613724925,18.7731521397442,19.2794613724925,159923.332941194,0.0,1.0
2020-10-27,18.81,19.16,18.77,19.16,163898,18.6738758195975,19.021342940111,18.6341652915388,19.021342940111,165092.742919742,0.0,1.0
2020-10-28,17.92,18.5,17.87,18.36,184195,17.7903165702917,18.3661192271427,17.7406784102184,18.2271323789373,185537.698947528,0.0,1.0
2020-10-29,17.87,17.95,17.53,17.8,324002,17.7406784102184,17.8200994663357,17.4031389217195,17.6711849861157,326363.829280908,0.0,1.0
2020-10-30,17.83,18.04,17.58,17.8,230940,17.7009678821597,17.9094481544678,17.4527770817929,17.6711849861157,232623.449034675,0.0,1.0
2020-11-02,18.09,18.35,18.03,18.17,283920,17.9590863145411,18.2172047469226,17.8995205224531,18.0385073706585,285989.649475731,0.0,1.0
2020-11-03,19.02,19.09,18.34,18.47,205170,18.8823560919056,18.9518495160083,18.2072771149079,18.3363363310987,206665.597291264,0.0,1.0
2020-11-04,17.86,18.88,17.73,18.56,220773,17.7307507782037,18.7433692437002,17.601691562013,18.4256850192307,222382.336164079,0.0,1.0
2020-11-05,18.63,18.89,17.95,17.95,173297,18.4951784433334,18.7532968757149,17.8200994663357,17.8200994663357,174560.257414749,0.0,1.0
2020-11-06,18.55,18.82,18.39,18.75,138714,18.415757387216,18.6838034516122,18.2569152749813,18.6143100275095,139725.162853538,0.0,1.0
2020-11-09,19.85,21.06,19.69,20.2,371609,19.7063495491234,20.9075930228986,19.5475074368886,20.0538166696369,374317.86296149,0.0,1.0
2020-11-10,20.63,20.81,19.9,20.21,297774,20.4807048462678,20.6594022225318,19.7559877091967,20.0637443016515,299944.638922886,0.0,1.0
2020-11-11,20.85,21.0,20.31,20.77,258321,20.6991127505905,20.8480272308106,20.1630206217983,20.6196916944732,260204.044245633,0.0,1.0
2020-11-12,19.87,20.67,19.63,20.55,371291,19.7262048131527,20.5204153743264,19.4879416448006,20.4012837901504,373997.544884099,0.0,1.0
2020-11-13,20.23,20.47,19.94,20.18,457660,20.0835995656809,20.321862734033,19.7956982372554,20.0339614056075,460996.136161815,0.0,1.0
2020-11-16,21.44,21.5,20.67,20.9,306943,21.2848430394562,21.3444088315442,20.5204153743264,20.7487509106639,309180.476821037,0.0,1.0
2020-11-17,21.06,21.26,20.63,21.16,319911,20.9075930228986,21.1061456631921,20.4807048462678,21.0068693430454,322243.007725523,0.0,1.0
2020-11-18,21.02,21.57,21.02,21.24,202729,20.86788249484,21.4139022556469,20.86788249484,21.0862903991627,204206.803495932,0.0,1.0
2020-11-19,20.69,21.01,20.55,20.95,457945,20.5402706383558,20.8579548628253,20.4012837901504,20.7983890707373,461283.213684006,0.0,1.0
2020-11-20,20.63,20.73,20.2,20.41,993712,20.4807048462678,20.5799811664145,20.0538166696369,20.262296941945,1000955.71484864,0.0,1.0
2020-11-23,21.33,21.46,20.46,20.63,250495,21.1756390872948,21.3046983034855,20.3119351020183,20.4807048462678,252320.996215212,0.0,1.0
2020-11-24,23.11,23.13,21.7,21.76,463774,22.9427575859063,22.9626128499357,21.5429614718376,21.6025272639257,467154.704479985,0.0,1.0
2020-11-25,22.39,22.975,21.81,22.86,427078,22.22796808085,22.8087345537083,21.652165423999,22.6945667855395,430191.20709635,0.0,1.0
2020-11-27,22.33,22.4,21.96,22.36,101449,22.1684022887619,22.2378957128647,21.8010799042191,22.198185184806,102188.517715073,0.0,1.0
2020-11-30,22.39,22.45,21.76,22.34,394209,22.22796808085,22.287533872938,21.6025272639257,22.1783299207766,397082.606826493,0.0,1.0
2020-12-01,22.06,22.75,21.9,22.75,339939,21.9003562243658,22.5853628333782,21.7415141121311,22.5853628333782,342417.002863941,0.0,1.0
2020-12-02,22.06,22.2,21.81,22.03,167543,21.9003562243658,22.0393430725712,21.652165423999,21.8705733283218,168764.313335138,0.0,1.0
2020-12-03,22.33,22.52,21.99,22.09,251538,22.1684022887619,22.3570272970407,21.8308628002631,21.9301391204098,253371.599217478,0.0,1.0
2020-12-04,23.38,23.45,22.49,22.6,182975,23.2108036503025,23.2802970744052,22.3272444009967,22.4364483531581,184308.805694638,0.0,1.0
2020-12-07,23.45,23.65,23.05,23.26,220154,23.2802970744052,23.4788497146986,22.8831917938183,23.0916720661264,221758.82393167,0.0,1.0
2020-12-08,23.9,23.93,23.2,23.2,340027,23.7270405150654,23.7568234111094,23.0321062740384,23.0321062740384,342505.644344478,0.0,1.0
2020-12-09,24.26,24.55,23.95,24.02,261792,24.0844352675936,24.3723365960191,23.7766786751388,23.8461720992415,263700.346279058,0.0,1.0
2020-12-10,24.18,24.35,23.91,23.95,273356,24.0050142114762,24.1737839557256,23.7369681470801,23.7766786751388,275348.642653169,0.0,1.0
2020-12-11,24.63,24.64,23.92,23.92,388590,24.4517576521364,24.4616852841511,23.7468957790948,23.7468957790948,391422.646836342,0.0,1.0
2020-12-14,24.16,25.03,24.15,25.03,262926,23.9851589474469,24.8488629327233,23.9752313154322,24.8488629327233,264842.612630515,0.0,1.0
2020-12-15,23.66,24.275,23.31,24.09,466111,23.4887773467133,24.0993267156156,23.1413102261998,23.9156655233442,469508.740161954,0.0,1.0
2020-12-16,22.82,23.76,22.75,23.76,250037,22.6548562574809,23.58805366686,22.5853628333782,23.58805366686,251859.657600602,0.0,1.0
2020-12-17,22.49,22.91,22.275,22.9,306226,22.3272444009967,22.7442049456129,22.1138003126813,22.7342773135982,308458.250212577,0.0,1.0
2020-12-18,22.81,23.39,22.51,22.67,816117,22.6449286254662,23.2207312823172,22.347099665026,22.5059417772608,822066.126941336,0.0,1.0
2020-12-21,22.12,22.81,21.46,22.15,436730,21.9599220164538,22.6449286254662,21.3046983034855,21.9897049124979,439913.5658479,0.0,1.0
2020-12-22,21.8,22.43,21.76,22.19,242076,21.6422377919843,22.2676786089087,21.6025272639257,22.0294154405565,243840.625480723,0.0,1.0
2020-12-23,21.61,21.84,20.85,21.72,415729,21.4536127837056,21.681948320043,20.6991127505905,21.562816735867,418759.477975823,0.0,1.0
2020-12-24,21.88,21.9,21.48,21.76,113169,21.7216588481017,21.7415141121311,21.3245535675149,21.6025272639257,113993.951259224,0.0,1.0
2020-12-28,22.4,22.68,22.12,22.15,327467,22.2378957128647,22.5158694092755,21.9599220164538,21.9897049124979,329854.087577024,0.0,1.0
2020-12-29,22.21,22.59,21.9,22.59,300495,22.0492707045859,22.4265207211434,21.7415141121311,22.4265207211434,302685.473792651,0.0,1.0
2020-12-30,22.5,22.9,22.34,22.34,174626,22.3371720330114,22.7342773135982,22.1783299207766,22.1783299207766,175898.945228757,0.0,1.0
2020-12-31,22.61,22.74,22.27,22.53,151447,22.4463759851728,22.5754352013635,22.1088364966739,22.3669549290554,152550.980713408,0.0,1.0
2021-01-04,22.22,22.91,21.85,22.72,369245,22.0591983366006,22.7442049456129,21.6918759520577,22.5555799373341,371936.630461629,0.0,1.0
2021-01-05,22.42,22.87,22.13,22.13,274930,22.257750976894,22.7044944175542,21.9698496484685,21.9698496484685,276934.116407306,0.0,1.0
2021-01-06,23.92,24.08,22.79,22.79,502186,23.7468957790948,23.9057378913295,22.6250733614369,22.6250733614369,505846.710734075,0.0,1.0
2021-01-07,24.55,24.59,23.67,24.08,266818,24.3723365960191,24.4120471240778,23.498704978728,23.9057378913295,268762.983565142,0.0,1.0
2021-01-08,23.92,24.8,23.62,24.71,228324,23.7468957790948,24.6205273963859,23.4490668186546,24.5311787082538,229988.379567824,0.0,1.0
2021-01-11,23.34,23.905,23.29,23.57,307426,23.1710931222438,23.7320043310727,23.1214549621704,23.3994286585812,309666.997674436,0.0,1.0
2021-01-12,23.78,23.84,23.2,23.34,453323,23.6079089308894,23.6674747229774,23.0321062740384,23.1710931222438,456627.521376747,0.0,1.0
2021-01-13,22.98,23.86,22.95,23.86,222702,22.8136983697156,23.6873299870067,22.7839154736716,23.6873299870067,224325.397709017,0.0,1.0
2021-01-14,23.01,23.31,22.855,23.14,304983,22.8434812657596,23.1413102261998,22.6896029695322,22.9725404819504,307206.189300002,0.0,1.0
2021-01-15,22.56,22.72,22.04,22.67,208886,22.3967378250994,22.5555799373341,21.8805009603365,22.5059417772608,210408.685264819,0.0,1.0
2021-01-19,22.32,22.94,22.25,22.83,188159,22.1584746567473,22.7739878416569,22.0889812326446,22.6647838894955,189530.594729867,0.0,1.0
2021-01-20,22.24,22.34,21.915,22.22,241481,22.0790536006299,22.1783299207766,21.7564055601531,22.0591983366006,243241.288197551,0.0,1.0
2021-01-21,22.02,22.34,21.66,22.29,215928,21.8606456963071,22.1783299207766,21.5032509437789,22.1286917607033,217502.018286826,0.0,1.0
2021-01-22,22.08,22.16,21.56,21.68,310176,21.9202114883952,21.9996325445125,21.4039746236322,21.5231062078083,312437.043941194,0.0,1.0
2021-01-25,21.53,21.92,21.32,21.86,150612,21.3741917275882,21.7613693761604,21.1657114552801,21.7018035840724,151709.893937865,0.0,1.0
2021-01-26,21.75,21.915,21.41,21.71,279430,21.592599631911,21.7564055601531,21.2550601434122,21.5528891038523,281466.919389276,0.0,1.0
2021-01-27,21.67,22.005,20.88,21.32,310493,21.5131785757936,21.8457542482851,20.7288956466346,21.1657114552801,312756.354729036,0.0,1.0
2021-01-28,21.07,22.0,21.03,22.0,303899,20.9175206549133,21.8407904322778,20.8778101268546,21.8407904322778,306114.287426123,0.0,1.0
2021-01-29,20.27,21.33,20.24,21.05,235705,20.1233100937396,21.1756390872948,20.0935271976956,20.897665390884,237423.183747805,0.0,1.0
2021-02-01,20.63,20.72,20.06,20.38,244792,20.4807048462678,20.5700535343998,19.9148298214315,20.232514045901,246576.423902729,0.0,1.0
2021-02-02,20.8,21.06,20.62,20.93,202101,20.6494745905172,20.9075930228986,20.4707772142531,20.7785338067079,203574.22565756,0.0,1.0
2021-02-03,20.5,20.63,20.29,20.62,231762,20.351645630077,20.4807048462678,20.1431653577689,20.4707772142531,233451.441046049,0.0,1.0
2021-02-04,20.85,21.02,20.495,20.54,245118,20.6991127505905,20.86788249484,20.3466818140697,20.3913561581357,246904.800296535,0.0,1.0
2021-02-05,21.0,21.2,20.78,21.2,137561,20.8480272308106,21.046579871104,20.6296193264878,21.046579871104,138563.758000602,0.0,1.0
2021-02-08,21.43,21.43,21.12,21.23,205912,21.2749154074415,21.2749154074415,20.9671588149867,21.0763627671481,207413.006138513,0.0,1.0
2021-02-09,21.52,21.63,21.03,21.56,271976,21.3642640955735,21.4734680477349,20.8778101268546,21.4039746236322,273958.583072032,0.0,1.0
2021-02-10,21.58,21.76,21.3,21.75,224171,21.4238298876616,21.6025272639257,21.1458561912508,21.592599631911,225805.106060242,0.0,1.0
2021-02-11,21.81,21.83,21.4,21.7,277511,21.652165423999,21.6720206880284,21.2451325113975,21.5429614718376,279533.930739854,0.0,1.0
2021-02-12,21.98,22.02,21.6,21.74,241123,21.8209351682484,21.8606456963071,21.4436851516909,21.5826719998963,242880.678538097,0.0,1.0
2021-02-16,22.47,22.71,21.93,22.0,288160,22.3073891369674,22.5456523053195,21.7712970081751,21.8407904322778,290260.557174296,0.0,1.0
2021-02-17,22.71,22.84,22.205,22.21,229178,22.5456523053195,22.6747115215102,22.0443068885786,22.0492707045859,230848.604844846,0.0,1.0
2021-02-18,22.66,22.87,22.39,22.64,309457,22.4960141452461,22.7044944175542,22.22796808085,22.4761588812168,311712.802753631,0.0,1.0
2021-02-19,23.46,23.46,22.77,22.79,822579,23.2902247064199,23.2902247064199,22.6052180974075,22.6250733614369,828575.232023443,0.0,1.0
2021-02-22,24.88,24.96,23.365,23.43,340685,24.6999484525032,24.7793695086206,23.1959122022805,23.2604418103758,343168.440869397,0.0,1.0
2021-02-23,25.11,25.41,24.15,24.85,282825,24.9282839888407,25.2261129492808,23.9752313154322,24.6701655564592,284886.667416784,0.0,1.0
2021-02-24,25.81,25.96,25.2,25.32,260012,25.6232182298677,25.7721327100878,25.0176326769727,25.1367642611488,261907.370877302,0.0,1.0
2021-02-25,25.27,25.915,25.14,25.66,234314,25.0871261010754,25.7274583660218,24.9580668848847,25.4743037496476,236022.043981601,0.0,1.0
2021-02-26,24.7,25.43,24.5601,25.31,352916,24.5212510762391,25.2459682133102,24.3823635043539,25.1268366291341,355488.59937439,0.0,1.0
2021-03-01,25.21,25.51,24.9,25.12,246702,25.0275603089874,25.3253892694276,24.7198037165326,24.9382116208554,248500.346946187,0.0,1.0
2021-03-02,25.16,25.37,24.97,25.24,263289,24.977922148914,25.1864024212222,24.7892971406353,25.0573432050314,265208.258737728,0.0,1.0
2021-03-03,25.24,25.73,25.2,25.27,149599,25.0573432050314,25.5437971737503,25.0176326769727,25.0871261010754,150689.509622146,0.0,1.0
2021-03-04,24.23,25.49,24.08,25.28,427510,24.0546523715496,25.3055340053982,23.9057378913295,25.0970537330901,430626.356182619,0.0,1.0
2021-03-05,24.59,24.71,23.63,24.66,342597,24.4120471240778,24.5311787082538,23.4589944506693,24.4815405481805,345094.378491957,0.0,1.0
2021-03-08,25.51,25.69,24.68,24.85,206566,25.3253892694276,25.5040866456917,24.5013958122098,24.6701655564592,208071.773505225,0.0,1.0
2021-03-09,25.28,25.865,25.215,25.65,215986,25.0970537330901,25.6778202059484,25.0325241249947,25.464376117633,217560.441080815,0.0,1.0
2021-03-10,26.59,26.675,25.21,25.35,218932,26.3975735270121,26.4819583991368,25.0275603089874,25.1665471571928,220527.916099678,0.0,1.0
2021-03-11,26.6,26.8617,26.29,26.6,182812,26.4075011590268,26.6673072888507,26.0997445665719,26.4075011590268,184144.617497736,0.0,1.0
2021-03-12,27.23,27.31,26.73,26.84,184633,27.0329419759511,27.1123630320685,26.5365603752175,26.6457643273789,185978.891771106,0.0,1.0
2021-03-15,26.74,26.97,26.19,26.97,263752,26.5464880072322,26.7748235435696,26.0004682464252,26.7748235435696,265674.633800094,0.0,1.0
2021-03-16,26.73,26.89,26.26,26.54,285925,26.5365603752175,26.6954024874523,26.0699616705279,26.3479353669387,288009.265026585,0.0,1.0
2021-03-17,27.01,27.12,26.21,26.85,215216,26.8145340716283,26.9237380237897,26.0203235104546,26.6556919593936,216784.828126123,0.0,1.0
2021-03-18,26.94,28.05,26.78,27.07,369375,26.7450406475256,27.8470078011542,26.5861985352909,26.8740998637163,372067.578103331,0.0,1.0
2021-03-19,26.61,27.4,26.57,27.1,1193697,26.4174287910414,27.2017117202005,26.3777182629828,26.9038827597604,1202398.51581513,0.0,1.0
2021-03-22,25.63,26.43,25.31,26.42,243113,25.4445208536036,26.2387314147774,25.1268366291341,26.2288037827627,244885.184745679,0.0,1.0
2021-03-23,25.24,25.56,24.96,25.23,325404,25.0573432050314,25.3750274295009,24.7793695086206,25.0474155730167,327776.04923218,0.0,1.0
2021-03-24,23.55,25.5499,23.34,25.19,412326,23.3795733945519,25.3650005211661,23.1710931222438,25.0077050449581,415331.671631903,0.0,1.0
2021-03-25,25.07,25.46,23.74,23.78,404679,24.888573460782,25.2757511093542,23.5681984028307,23.6079089308894,407628.928431209,0.0,1.0
2021-03-26,26.26,26.3,25.19,25.44,328778,26.0699616705279,26.1096721985866,25.0077050449581,25.2558958453249,331174.644179106,0.0,1.0
2021-03-29,26.11,26.75,25.91,25.98,361078,25.9210471903079,26.5564156392469,25.7224945500144,25.7919879741171,363710.09669413,0.0,1.0
2021-03-30,26.26,26.45,26.02,26.02,278107,26.0699616705279,26.2585866788067,25.8316985021758,25.8316985021758,280134.275312577,0.0,1.0
2021-03-31,26.12,26.43,25.75,26.27,403764,25.9309748223225,26.2387314147774,25.5636524377797,26.0798893025426,406707.258491543,0.0,1.0
2021-04-01,26.31,26.385,25.74,26.14,253090,26.1195998306013,26.1940570707113,25.553724805765,25.9508300863519,254934.912601481,0.0,1.0
2021-04-05,26.56,26.81,26.31,26.71,254587,26.3677906309681,26.6159814313349,26.1195998306013,26.5167051111882,256442.825060149,0.0,1.0
2021-04-06,26.48,27.0,26.33,26.65,146052,26.2883695748507,26.8046064396136,26.1394550946306,26.4571393191001,147116.653582803,0.0,1.0
2021-04-07,25.71,26.47,25.6,26.47,242497,25.523941909721,26.278441942836,25.4147379575596,26.278441942836,244264.694381925,0.0,1.0
2021-04-08,25.7,25.75,25.35,25.75,178030,25.5140142777063,25.5636524377797,25.1665471571928,25.5636524377797,179327.75886223,0.0,1.0
2021-04-09,26.39,26.41,25.57,25.86,170729,26.1990208867187,26.218876150748,25.3849550615156,25.6728563899411,171973.537846372,0.0,1.0
2021-04-12,26.54,26.66,26.3,26.3,88090,26.3479353669387,26.4670669511148,26.1096721985866,26.1096721985866,88732.1365959323,0.0,1.0
2021-04-13,25.9,26.61,25.74,26.61,154246,25.7125669179998,26.4174287910414,25.553724805765,26.4174287910414,155370.384168193,0.0,1.0
2021-04-14,26.33,26.59,25.77,25.87,158146,26.1394550946306,26.3975735270121,25.583507701809,25.6827840219557,159298.813419234,0.0,1.0
2021-04-15,26.56,26.62,25.73,26.4,126070,26.3677906309681,26.4273564230561,25.5437971737503,26.2089485187333,126988.993763755,0.0,1.0
2021-04-16,26.48,26.95,26.36,26.95,107663,26.2883695748507,26.7549682795403,26.1692379906747,26.7549682795403,108447.814988396,0.0,1.0
2021-04-19,26.48,26.51,26.0,26.31,115443,26.2883695748507,26.3181524708947,25.8118432381465,26.1195998306013,116284.527699446,0.0,1.0
2021-04-20,26.07,26.4622,25.85,26.45,305501,25.8813366622492,26.2706983898646,25.6629287579264,26.2585866788067,307727.965287704,0.0,1.0
2021-04-21,26.69,26.82,26.17,26.17,115682,26.4968498471588,26.6259090633496,25.9806129823959,25.9806129823959,116525.269902266,0.0,1.0
2021-04-22,26.36,26.85,26.29,26.85,80279,26.1692379906747,26.6556919593936,26.0997445665719,26.6556919593936,80864.1979087845,0.0,1.0
2021-04-23,26.9,27.25,26.3231,26.58,210699,26.7053301194669,27.0527972399804,26.1326050285405,26.3876458949974,212234.901221777,0.0,1.0
2021-04-26,26.82,27.38,26.73,27.01,157835,26.6259090633496,27.1818564561712,26.5365603752175,26.8145340716283,158985.546368702,0.0,1.0
2021-04-27,26.84,26.92,26.6399,26.81,191251,26.6457643273789,26.7251853834963,26.4471124107653,26.6159814313349,192645.134023256,0.0,1.0
2021-04-28,26.61,26.91,26.32,26.88,246696,26.4174287910414,26.7152577514816,26.129527462616,26.6854748554376,248494.303208879,0.0,1.0
2021-04-29,26.73,26.97,26.51,26.79,118496,26.5365603752175,26.7748235435696,26.3181524708947,26.5961261673055,119359.782700324,0.0,1.0
2021-04-30,26.6,26.72,26.32,26.32,229691,26.4075011590268,26.5266327432028,26.129527462616,26.129527462616,231365.344384791,0.0,1.0
2021-05-03,27.61,27.8,26.84,26.91,378832,27.4101919925086,27.5988170007874,26.6457643273789,26.7152577514816,381593.515392328,0.0,1.0
2021-05-04,27.77,27.85,27.3,27.46,313022,27.5690341047434,27.6484551608607,27.1024354000538,27.2612775122885,315303.790004902,0.0,1.0
2021-05-05,28.04,28.2,27.87,27.91,99275,27.8370801691395,27.9959222813742,27.6683104248901,27.7080209529488,99998.6702300053,0.0,1.0
2021-05-06,28.7,28.7,28.07,28.17,188994,28.4923038821078,28.4923038821078,27.8668630651835,27.9661393853302,190371.681505411,0.0,1.0
2021-05-07,28.36,28.84,28.29,28.4,269221,28.154764393609,28.6312907303132,28.0852709695063,28.1944749216677,271183.500357514,0.0,1.0
2021-05-10,27.83,28.74,27.82,28.25,195809,27.6285998968314,28.5320144101665,27.6186722648167,28.0455604414476,197236.359799215,0.0,1.0
2021-05-11,27.63,27.89,27.19,27.46,100480,27.430047256538,27.6881656889194,26.9932314478924,27.2612775122885,101212.454139621,0.0,1.0
2021-05-12,26.52,27.88,26.38,27.44,122080,26.3280801029094,27.6782380569048,26.189093254704,27.2414222482592,122969.908453075,0.0,1.0
2021-05-13,27.63,27.895,26.68,26.68,163034,27.430047256538,27.6931295049268,26.4869222151441,26.4869222151441,164222.444747204,0.0,1.0
2021-05-14,27.83,27.89,27.39,27.84,119777,27.6285998968314,27.6881656889194,27.1917840881858,27.6385275288461,120650.120615858,0.0,1.0
2021-05-17,27.81,27.92,27.5,27.76,91111,27.6087446328021,27.7179485849634,27.3009880403472,27.5591064727287,91775.1583311608,0.0,1.0
2021-05-18,27.5,27.87,27.38,27.87,166837,27.3009880403472,27.6683104248901,27.1818564561712,27.6683104248901,168053.166911744,0.0,1.0
2021-05-19,26.95,27.11,26.67,27.11,124862,26.7549682795403,26.913810391775,26.4769945831295,26.913810391775,125772.187985484,0.0,1.0
2021-05-20,26.88,26.94,26.56,26.9,133306,26.6854748554376,26.7450406475256,26.3677906309681,26.7053301194669,134277.740958762,0.0,1.0
2021-05-21,27.45,27.6,27.09,27.29,202468,27.2513498802739,27.4002643604939,26.8939551277457,27.0925077680391,203943.900922978,0.0,1.0
2021-05-24,27.38,27.72,27.0929,27.72,105566,27.1818564561712,27.51939594467,26.8968341410299,27.51939594467,106335.528798799,0.0,1.0
2021-05-25,26.71,27.88,26.64,27.34,163900,26.5167051111882,27.6782380569048,26.4472116870855,27.1421459281125,165094.757498845,0.0,1.0
2021-05-26,27.15,27.16,26.46,26.92,187727,26.9535209198337,26.9634485518484,26.2685143108214,26.7251853834963,189095.445643598,0.0,1.0
2021-05-27,27.39,27.68,27.37,27.53,191990,27.1917840881858,27.4796854166113,27.1719288241565,27.3307709363912,193389.521001851,0.0,1.0
2021-05-28,27.4,27.63,27.08,27.63,169021,27.2017117202005,27.430047256538,26.884027495731,27.430047256538,170253.087292327,0.0,1.0
2021-06-01,27.84,28.18,27.34,27.73,217829,27.6385275288461,27.9760670173449,27.1421459281125,27.5293235766847,219416.875724319,0.0,1.0
2021-06-02,27.41,27.94,27.215,27.94,135399,27.2116393522152,27.7378038489928,27.0180505279291,27.7378038489928,136385.997990153,0.0,1.0
2021-06-03,27.39,27.44,26.87,27.27,107645,27.1917840881858,27.2414222482592,26.6755472234229,27.0726525040098,108429.683776469,0.0,1.0
2021-06-04,27.27,27.71,27.18,27.57,117203,27.0726525040098,27.5094683126553,26.9833038158777,27.3704814644499,118057.357310172,0.0,1.0
2021-06-07,27.15,27.31,26.99,27.31,249211,26.9535209198337,27.1123630320685,26.794678807599,27.1123630320685,251027.636431023,0.0,1.0
2021-06-08,26.26,26.37,25.38,25.72,164885,26.0699616705279,26.1791656226893,25.1963300532368,25.5338695417357,166086.937707121,0.0,1.0
2021-06-09,26.17,26.41,26.03,26.25,258016,25.9806129823959,26.218876150748,25.8416261341905,26.0600340385133,259896.82093241,0.0,1.0
2021-06-10,26.06,26.31,26.0,26.16,185804,25.8714090302345,26.1195998306013,25.8118432381465,25.9706853503812,187158.42783597,0.0,1.0
2021-06-11,26.36,26.4,26.18,26.26,87524,26.1692379906747,26.2089485187333,25.9905406144106,26.0699616705279,88162.0107097554,0.0,1.0
2021-06-14,26.25,26.44,26.17,26.33,167518,26.0600340385133,26.248659046792,25.9806129823959,26.1394550946306,168739.131096349,0.0,1.0
2021-06-15,26.44,26.46,26.05,26.39,180081,26.248659046792,26.2685143108214,25.8614813982198,26.1990208867187,181393.709732456,0.0,1.0
2021-06-16,26.34,26.52,26.12,26.37,143573,26.1493827266453,26.3280801029094,25.9309748223225,26.1791656226893,144619.582784513,0.0,1.0
2021-06-17,25.28,26.38,25.25,26.38,136474,25.0970537330901,26.189093254704,25.0672708370461,26.189093254704,137468.834258068,0.0,1.0
2021-06-18,24.39,24.955,24.3,24.87,310036,24.2134944837843,24.7744056926133,24.1241457956523,24.6900208204886,312296.023403978,0.0,1.0
2021-06-21,25.26,25.34,24.595,24.75,138991,25.0771984690608,25.1566195251781,24.4170109400851,24.5708892363125,140004.182059316,0.0,1.0
2021-06-22,25.28,25.31,24.82,25.13,136246,25.0970537330901,25.1268366291341,24.6403826604152,24.94813925287,137239.172240315,0.0,1.0
2021-06-23,25.21,25.6,25.07,25.15,164766,25.0275603089874,25.4147379575596,24.888573460782,24.9679945168994,165967.070250487,0.0,1.0
2021-06-24,25.62,25.64,24.92,25.15,179364,25.4345932215889,25.4544484856183,24.7396589805619,24.9679945168994,180671.483123996,0.0,1.0
2021-06-25,25.41,26.01,25.4,25.76,1818172,25.2261129492808,25.8217708701611,25.2161853172662,25.5735800697944,1831425.65851855,0.0,1.0
2021-06-28,25.07,25.41,24.91,25.41,257376,24.888573460782,25.2261129492808,24.7297313485473,25.2261129492808,259252.155619419,0.0,1.0
2021-06-29,26.99,28.26,26.1493,28.175,381489,26.794678807599,28.0554880734623,25.9600627841255,27.9711032013376,384269.883730793,0.0,1.0
2021-06-30,26.62,27.58,26.62,27.14,252025,26.4273564230561,27.3804090964646,26.4273564230561,26.943593287819,253862.149229082,0.0,1.0
2021-07-01,26.78,27.01,26.47,26.68,242968,26.5861985352909,26.8145340716283,26.278441942836,26.4869222151441,244739.127760704,0.0,1.0
2021-07-02,27.33,27.52,26.71,26.91,246796,27.1322182960978,27.3208433043766,26.5167051111882,26.7152577514816,248595.032164033,0.0,1.0
2021-07-06,26.75,27.23,26.605,27.23,242568,26.5564156392469,27.0329419759511,26.4124649750341,27.0329419759511,244336.211940084,0.0,1.0
2021-07-07,26.85,27.08,26.46,26.51,226324,26.6556919593936,26.884027495731,26.2685143108214,26.3181524708947,227973.800464726,0.0,1.0
2021-07-08,26.35,26.77,25.925,25.925,190440,26.15931035866,26.5762709032762,25.7373859980364,25.7373859980364,191828.22219695,0.0,1.0
2021-07-09,27.14,27.28,26.86,26.86,144537,26.943593287819,27.0825801360245,26.6656195914082,26.6656195914082,145590.609912206,0.0,1.0
2021-07-12,27.25,27.28,26.85,26.85,118249,27.0527972399804,27.0825801360245,26.6556919593936,26.6556919593936,119110.982181092,0.0,1.0
2021-07-13,26.44,27.34,26.43,26.96,170421,26.248659046792,27.1421459281125,26.2387314147774,26.764895911555,171663.292664495,0.0,1.0
2021-07-14,26.03,26.705,26.0,26.63,127702,25.8416261341905,26.5117412951808,25.8118432381465,26.4372840550708,128632.890311882,0.0,1.0
2021-07-15,26.12,26.25,25.74,25.89,104968,25.9309748223225,26.0600340385133,25.553724805765,25.7026392859851,105733.169646973,0.0,1.0
2021-07-16,25.53,26.45,25.48,26.45,138502,25.3452445334569,26.2585866788067,25.2956063733835,26.2585866788067,139511.617468609,0.0,1.0
2021-07-19,25.28,25.89,24.93,24.93,162086,25.0970537330901,25.7026392859851,24.7495866125766,24.7495866125766,163267.534252336,0.0,1.0
2021-07-20,26.02,26.53,25.305,25.38,264711,25.8316985021758,26.3380077349241,25.1218728131268,25.1963300532368,266640.62448003,0.0,1.0
2021-07-21,26.1,26.64,26.02,26.38,176341,25.9111195582932,26.4472116870855,25.8316985021758,26.189093254704,177626.446809664,0.0,1.0
2021-07-22,25.49,26.075,25.32,25.89,200932,25.3055340053982,25.8863004782565,25.1367642611488,25.7026392859851,202396.7041718,0.0,1.0
2021-07-23,25.54,25.81,25.51,25.56,207129,25.3551721654716,25.6232182298677,25.3253892694276,25.3750274295009,208638.877522747,0.0,1.0
2021-07-26,25.75,26.15,25.62,25.72,169020,25.5636524377797,25.9607577183665,25.4345932215889,25.5338695417357,170252.080002775,0.0,1.0
2021-07-27,25.5,25.8,25.315,25.47,187422,25.3154616374129,25.613290597853,25.1318004451415,25.2856787413689,188788.222330376,0.0,1.0
2021-07-28,25.59,25.92,25.34,25.71,178860,25.4048103255449,25.7324221820291,25.1566195251781,25.523941909721,180163.809190015,0.0,1.0
2021-07-29,25.85,25.99,25.665,25.72,130923,25.6629287579264,25.8019156061318,25.479267565655,25.5338695417357,131877.369957421,0.0,1.0
2021-07-30,25.67,26.1,25.61,25.72,169280,25.4842313816623,25.9111195582932,25.4246655895743,25.5338695417357,170513.975286178,0.0,1.0
2021-08-02,25.14,26.15,25.06,25.68,117175,24.9580668848847,25.9607577183665,24.8786458287673,25.494159013677,118029.153202728,0.0,1.0
2021-08-03,25.75,25.99,24.94,25.19,353750,25.5636524377797,25.8019156061318,24.7595142445913,25.0077050449581,356328.678860381,0.0,1.0
2021-08-04,24.75,25.73,24.73,25.4,121270,24.5708892363125,25.5437971737503,24.5510339722832,25.2161853172662,122154.003916321,0.0,1.0
2021-08-05,25.09,25.46,24.85,25.0,132415,24.9084287248113,25.2757511093542,24.6701655564592,24.8190800366793,133380.245968332,0.0,1.0
2021-08-06,25.56,25.85,25.29,25.3,239729,25.3750274295009,25.6629287579264,25.1069813651048,25.1169089971195,241476.516903238,0.0,1.0
2021-08-09,24.99,25.43,24.91,25.35,171493,24.8091524046646,25.2459682133102,24.7297313485473,25.1665471571928,172743.107063755,0.0,1.0
2021-08-10,25.34,25.38,24.7,24.89,250074,25.1566195251781,25.1963300532368,24.5212510762391,24.7098760845179,251896.92731401,0.0,1.0
2021-08-11,25.41,25.5,25.2,25.5,135386,25.2261129492808,25.3154616374129,25.0176326769727,25.3154616374129,136372.903225983,0.0,1.0
2021-08-12,24.88,25.4,24.8,25.35,115925,24.6999484525032,25.2161853172662,24.6205273963859,25.1665471571928,116770.041263293,0.0,1.0
2021-08-13,25.0,25.15,24.48,24.82,153912,24.8190800366793,24.9679945168994,24.3028431719164,24.6403826604152,155033.949457976,0.0,1.0
2021-08-16,25.04,25.2,24.72,24.78,114349,24.858790564738,25.0176326769727,24.5411063402685,24.6006721323565,115182.552930052,0.0,1.0
2021-08-17,24.82,24.87,24.23,24.72,110038,24.6403826604152,24.6900208204886,24.0546523715496,24.5411063402685,110840.127673325,0.0,1.0
2021-08-18,24.47,25.08,24.44,24.83,155529,24.2929155399017,24.8985010927967,24.2631326438577,24.6503102924299,156662.73666283,0.0,1.0
2021-08-19,24.28,24.345,23.9,24.3,129043,24.1042905316229,24.1688201397183,23.7270405150654,24.1241457956523,129983.66560051,0.0,1.0
2021-08-20,24.62,24.8,24.07,24.18,124675,24.4418300201218,24.6205273963859,23.8958102593148,24.0050142114762,125583.824839344,0.0,1.0
2021-08-23,24.81,24.9696,24.63,24.77,90606,24.6304550284005,24.7889000353547,24.4517576521364,24.5907445003418,91266.477107629,0.0,1.0
2021-08-24,24.91,25.08,24.81,24.81,80701,24.7297313485473,24.8985010927967,24.6304550284005,24.6304550284005,81289.274099538,0.0,1.0
2021-08-25,24.97,25.19,24.87,24.87,141109,24.7892971406353,25.0077050449581,24.6900208204886,24.6900208204886,142137.621329497,0.0,1.0
2021-08-26,24.48,24.97,24.45,24.88,111584,24.3028431719164,24.7892971406353,24.2730602758724,24.6999484525032,112397.397320019,0.0,1.0
2021-08-27,25.04,25.19,24.45,24.45,270710,24.858790564738,25.0077050449581,24.2730602758724,24.2730602758724,272683.35449977,0.0,1.0
2021-08-30,25.18,25.27,24.98,25.25,151888,24.9977774129434,25.0871261010754,24.79922477265,25.0672708370461,152995.195405641,0.0,1.0
2021-08-31,25.16,25.325,24.93,25.07,232536,24.977922148914,25.1417280771561,24.7495866125766,24.888573460782,234231.083158948,0.0,1.0
2021-09-01,24.46,25.18,24.18,25.16,160964,24.282987907887,24.9977774129434,24.0050142114762,24.977922148914,162137.355375498,0.0,1.0
2021-09-02,24.89,25.12,24.23,24.7,235631,24.7098760845179,24.9382116208554,24.0546523715496,24.5212510762391,237348.644320991,0.0,1.0
2021-09-03,24.52,25.02,24.47,24.75,205679,24.3425536999751,24.8389353007086,24.2929155399017,24.5708892363125,207178.307673001,0.0,1.0
2021-09-07,24.65,24.65,24.17,24.42,220080,24.4716129161658,24.4716129161658,23.9950865794615,24.2432773798283,221684.284504856,0.0,1.0
2021-09-08,24.62,25.04,24.34,24.45,145210,24.4418300201218,24.858790564738,24.163856323711,24.2730602758724,146268.515780398,0.0,1.0
2021-09-09,24.27,24.7,24.27,24.52,186619,24.0943628996083,24.5212510762391,24.0943628996083,24.3425536999751,187979.368820482,0.0,1.0
2021-09-10,24.11,24.53,24.04,24.46,145646,23.9355207873735,24.3524813319897,23.8660273632708,24.282987907887,146707.694024874,0.0,1.0
2021-09-13,24.48,24.615,24.09,24.28,140600,24.3028431719164,24.4368662041144,23.9156655233442,24.1042905316229,141624.910947758,0.0,1.0
2021-09-14,23.89,24.52,23.83,24.52,172224,23.7171128830507,24.3425536999751,23.6575470909627,24.3425536999751,173479.435725938,0.0,1.0
2021-09-15,24.0,24.17,23.77,23.79,165833,23.8263168352121,23.9950865794615,23.5979812988747,23.617836562904,167041.848201989,0.0,1.0
2021-09-16,23.54,23.985,23.17,23.96,154510,23.3696457625372,23.8114253871901,23.0023233779944,23.7866063071534,155636.308609802,0.0,1.0
2021-09-17,23.23,23.748,22.9,23.53,711936,23.0618891700824,23.5761405084424,22.7342773135982,23.3597181305226,717125.694171433,0.0,1.0
2021-09-20,22.79,22.88,22.29,22.69,165501,22.6250733614369,22.7144220495689,22.1286917607033,22.5257970412901,166707.428070874,0.0,1.0
2021-09-21,22.49,22.95,22.25,22.95,129939,22.3272444009967,22.7839154736716,22.0889812326446,22.7839154736716,130886.197038697,0.0,1.0
2021-09-22,22.75,23.07,22.62,22.66,125706,22.5853628333782,22.9030470578477,22.4563036171874,22.4960141452461,126622.340366991,0.0,1.0
2021-09-23,23.28,23.46,22.69,22.78,136139,23.1115273301558,23.2902247064199,22.5257970412901,22.6151457294222,137131.392258299,0.0,1.0
2021-09-24,23.07,23.42,23.01,23.06,148224,22.9030470578477,23.2505141783612,22.8434812657596,22.893119425833,149304.486488766,0.0,1.0
2021-09-27,23.53,23.84,23.18,23.18,194397,23.3597181305226,23.6674747229774,23.012251010009,23.012251010009,195814.066952428,0.0,1.0
2021-09-28,23.13,23.5031,23.02,23.47,155165,22.9626128499357,23.3330128004031,22.8534088977743,23.3001523384345,156296.083266067,0.0,1.0
2021-09-29,21.68,22.05,20.75,21.0,471972,21.5231062078083,21.8904285923511,20.5998364304438,20.8480272308106,475412.464223581,0.0,1.0
2021-09-30,20.73,21.73,20.695,21.07,532706,20.6196916944732,21.6143705026967,20.5848779361853,20.9578824892692,535555.795092703,0.04,1.0
2021-10-01,21.46,21.76,20.65,20.71,389735,21.3458072244763,21.6442108669434,20.5401173898153,20.5997981183087,391819.949090972,0.0,1.0
2021-10-04,21.59,21.74,21.28,21.49,220613,21.4751154695454,21.6243172907789,21.1667650389961,21.375647588723,221793.204174135,0.0,1.0
2021-10-05,21.63,21.89,21.38,21.72,293524,21.5149026218743,21.7735191120124,21.2662329198184,21.6044237146144,295094.253112957,0.0,1.0
2021-10-06,21.37,21.63,20.83,21.36,313384,21.2562861317362,21.5149026218743,20.7191595752955,21.246339343654,315060.497327479,0.0,1.0
2021-10-07,21.24,21.65,21.23,21.37,248149,21.1269778866671,21.5347961980388,21.1170310985849,21.2562861317362,249476.512366032,0.0,1.0
2021-10-08,20.6,21.155,20.59,21.15,191667,20.4903834494041,21.0424301879682,20.4804366613219,21.037456793927,192692.352963986,0.0,1.0
2021-10-11,20.44,20.995,20.43,20.64,166973,20.3312348400883,20.8832815786524,20.3212880520061,20.530170601733,167866.248501076,0.0,1.0
2021-10-12,20.3,20.52,20.23,20.42,147146,20.1919798069371,20.4108091447462,20.1223522903614,20.3113412639239,147933.180825279,0.0,1.0
2021-10-13,20.01,20.35,19.94,20.26,190100,19.9035229525522,20.2417137473482,19.8338954359766,20.1521926546081,191116.970049377,0.0,1.0
2021-10-14,20.21,20.31,20.07,20.27,168188,20.1024587141969,20.2019265950193,19.9632036810457,20.1621394426904,169087.748335952,0.0,1.0
2021-10-15,19.9,20.6,19.9,20.57,222741,19.7941082836477,20.4903834494041,19.7941082836477,20.4605430851574,223932.58824707,0.0,1.0
2021-10-18,19.67,19.87,19.61,19.87,157799,19.5653321577563,19.764267919401,19.5056514292628,19.764267919401,158643.170735515,0.0,1.0
2021-10-19,19.91,19.94,19.61,19.76,133508,19.8040550717299,19.8338954359766,19.5056514292628,19.6548532504964,134222.222184914,0.0,1.0
2021-10-20,20.29,20.32,19.8,19.86,130984,20.1820330188548,20.2118733831015,19.6946404028253,19.7543211313187,131684.719647278,0.0,1.0
2021-10-21,20.51,20.57,20.05,20.19,180130,20.400862356664,20.4605430851574,19.9433101048812,20.0825651380325,181093.633955782,0.0,1.0
2021-10-22,20.52,20.67,20.35,20.53,206164,20.4108091447462,20.5600109659798,20.2417137473482,20.4207559328285,207266.906960861,0.0,1.0
2021-10-25,20.49,20.72,20.35,20.49,134875,20.3809687804995,20.6097449063909,20.2417137473482,20.3809687804995,135596.535167857,0.0,1.0
2021-10-26,20.08,20.57,20.08,20.46,156921,19.9731504691279,20.4605430851574,19.9731504691279,20.3511284162528,157760.473735498,0.0,1.0
2021-10-27,20.4,20.545,20.13,20.26,230897,20.2914476877594,20.4356761149518,20.0228844095391,20.1521926546081,232132.220060446,0.0,1.0
2021-10-28,21.25,21.31,20.42,20.44,379985,21.1369246747494,21.1966054032428,20.3113412639239,20.3312348400883,382017.78992221,0.0,1.0
2021-10-29,20.89,21.56,20.78,21.44,254442,20.7788403037889,21.4452751052987,20.6694256348843,21.3259136483119,255803.177765931,0.0,1.0
2021-11-01,21.44,21.71,20.84,20.84,183483,21.3259136483119,21.5944769265322,20.7291063633777,20.7291063633777,184464.571360177,0.0,1.0
2021-11-02,21.59,22.19,21.56,21.95,210368,21.4751154695454,22.0719227544795,21.4452751052987,21.8331998405058,211493.396924498,0.0,1.0
2021-11-03,21.81,22.02,21.36,21.41,144923,21.6939448073545,21.9028273570815,21.246339343654,21.2960732840651,145698.288534802,0.0,1.0
2021-11-04,21.72,22.06,21.65,21.92,140853,21.6044237146144,21.9426145094104,21.5347961980388,21.8033594762591,141606.51542538,0.0,1.0
2021-11-05,22.72,22.78,21.99,21.99,210319,22.5991025228379,22.6587832513313,21.8729869928348,21.8729869928348,211444.134791241,0.0,1.0
2021-11-08,22.89,23.0,22.65,22.95,182057,22.7681979202359,22.8776125891405,22.5294750062623,22.8278786487293,183030.942747393,0.0,1.0
2021-11-09,22.92,23.07,22.59,22.86,112910,22.7980382844826,22.9472401057162,22.4697942777689,22.7383575559892,113514.029922541,0.0,1.0
2021-11-10,23.23,23.26,22.8,22.91,156029,23.1063887150319,23.1362290792786,22.6786768274958,22.7880914964004,156863.701840264,0.0,1.0
2021-11-11,23.43,23.66,23.08,23.3,156047,23.3053244766766,23.534100602568,22.9571868937984,23.1760162316076,156881.798134114,0.0,1.0
2021-11-12,23.03,23.55,23.02,23.43,112378,22.9074529533872,23.4246859336634,22.897506165305,23.3053244766766,112979.183904307,0.0,1.0
2021-11-15,22.96,23.2899,22.89,23.22,158281,22.8378254368116,23.1659699756445,22.7681979202359,23.0964419269497,159127.749270833,0.0,1.0
2021-11-16,22.87,23.13,22.66,22.96,135543,22.7483043440715,23.0069208342096,22.5394217943445,22.8378254368116,136268.108739624,0.0,1.0
2021-11-17,23.0,23.18,22.51,22.74,257465,22.8776125891405,23.0566547746207,22.390219973111,22.6189960990024,258842.349783076,0.0,1.0
2021-11-18,22.75,22.98,22.54,22.93,155266,22.6289428870846,22.857719012976,22.4200603373577,22.8079850725649,156096.620050955,0.0,1.0
2021-11-19,22.8,22.9,22.4,22.54,167546,22.6786768274958,22.7781447083182,22.2808053042064,22.4200603373577,168442.313855301,0.0,1.0
2021-11-22,22.92,23.45,22.73,22.77,123668,22.7980382844826,23.3252180528411,22.6090493109202,22.6488364632491,124329.581546903,0.0,1.0
2021-11-23,22.78,23.01,22.74,22.88,148098,22.6587832513313,22.8875593772227,22.6189960990024,22.7582511321537,148890.273700014,0.0,1.0
2021-11-24,22.46,22.6,22.33,22.56,89938,22.3404860326998,22.4797410658511,22.2111777876308,22.4399539135222,90419.1375712826,0.0,1.0
2021-11-26,21.49,21.91,21.0,21.79,158695,21.375647588723,21.7934126881769,20.8882549726935,21.6740512311901,159543.964029383,0.0,1.0
2021-11-29,21.6,21.74,21.3,21.7,229977,21.4850622576276,21.6243172907789,21.1866586151606,21.58453013845,231207.298374779,0.0,1.0
2021-11-30,21.11,21.57,20.84,21.41,252515,20.9976696415981,21.4552218933809,20.7291063633777,21.2960732840651,253865.86897432,0.0,1.0
2021-12-01,21.11,22.18,21.1,21.66,231517,20.9976696415981,22.0619759663972,20.9877228535159,21.544742986121,232755.536848613,0.0,1.0
2021-12-02,21.52,21.65,21.23,21.24,216290,21.4054879529697,21.5347961980388,21.1170310985849,21.1269778866671,217447.077601155,0.0,1.0
2021-12-03,21.56,22.18,21.32,21.73,127515,21.4452751052987,22.0619759663972,21.206552191325,21.6143705026967,128197.161682515,0.0,1.0
2021-12-06,22.48,22.63,21.745,21.9,174630,22.3603796088643,22.5095814300978,21.62929068482,21.7834659000947,175564.210834942,0.0,1.0
2021-12-07,22.4,22.83,22.31,22.77,109272,22.2808053042064,22.7085171917425,22.1912842114663,22.6488364632491,109856.567865521,0.0,1.0
2021-12-08,22.65,22.71,22.42,22.56,94020,22.5294750062623,22.5891557347557,22.3006988803709,22.4399539135222,94522.9748766036,0.0,1.0
2021-12-09,22.04,22.5112,22.0,22.39,159607,21.9227209332459,22.3914135876809,21.882933780917,22.2708585161242,160460.842917785,0.0,1.0
2021-12-10,22.23,22.28,22.0317,22.28,139803,22.1117099068084,22.1614438472196,21.9144650991377,22.1614438472196,140550.898284129,0.0,1.0
2021-12-13,22.3,22.41,21.8604,22.05,289624,22.1813374233841,22.2907520922886,21.744076619289,21.9326677213282,291173.389445452,0.0,1.0
2021-12-14,22.07,22.54,22.06,22.22,295414,21.9525612974927,22.4200603373577,21.9426145094104,22.1017631187262,296994.363967208,0.0,1.0
2021-12-15,22.8,22.83,21.62,22.095,485434,22.6786768274958,22.7085171917425,21.5049558337921,21.9774282676982,488030.906043919,0.0,1.0
2021-12-16,22.29,23.01,22.145,22.94,212055,22.1713906353018,22.8875593772227,22.0271622081094,22.8179318606471,213189.421798109,0.0,1.0
2021-12-17,21.97,22.47,21.93,22.24,788248,21.8530934166703,22.3504328207821,21.8133062643414,22.1216566948906,792464.857482802,0.0,1.0
2021-12-20,21.87,21.95,21.18,21.7,355632,21.753625535848,21.8331998405058,21.0672971581737,21.58453013845,357534.509692791,0.0,1.0
2021-12-21,19.86,21.7,19.429,21.52,525546,19.7543211313187,21.58453013845,19.3256145649744,21.4054879529697,528357.49153903,0.0,1.0
2021-12-22,19.53,19.8,18.69,19.57,349704,19.426077124605,19.6946404028253,18.5905469256972,19.4658642769339,351574.796918185,0.0,1.0
2021-12-23,20.01,20.28,19.52,19.52,176105,19.9035229525522,20.1720862307726,19.4161303365227,19.4161303365227,177047.101580986,0.0,1.0
2021-12-27,20.23,20.24,19.77,19.94,156904,20.1223522903614,20.1322990784436,19.6648000385786,19.8338954359766,157743.382791306,0.0,1.0
2021-12-28,20.53,20.6,20.13,20.2,175299,20.4207559328285,20.4903834494041,20.0228844095391,20.0925119261147,176236.789756368,0.0,1.0
2021-12-29,20.58,20.65,20.295,20.54,130279,20.4704898732396,20.5401173898153,20.1870064128959,20.4307027209107,130975.948138152,0.0,1.0
2021-12-30,20.34,20.85,20.295,20.75,135591,20.231766959266,20.73905315146,20.1870064128959,20.6395852706376,136316.365523224,0.0,1.0
2021-12-31,20.28,20.41,20.11,20.36,127429,20.1720862307726,20.3013944758416,20.0029908333746,20.2516605354305,128110.701611899,0.0,1.0
2022-01-03,20.72,20.89,20.46,20.46,187383,20.6097449063909,20.7788403037889,20.3511284162528,20.3511284162528,188385.435027682,0.0,1.0
2022-01-04,20.92,21.26,20.72,20.72,184309,20.8086806680356,21.1468714628316,20.6097449063909,20.6097449063909,185294.990177962,0.0,1.0
2022-01-05,20.02,20.65,19.81,19.82,210369,19.9134697406345,20.5401173898153,19.7045871909075,19.7145339789898,211494.402274157,0.0,1.0
2022-01-06,20.07,20.4595,20.0,20.18,186484,19.9632036810457,20.3506310768487,19.89357616447,20.0726183499502,187481.625684838,0.0,1.0
2022-01-07,20.39,20.665,20.14,20.21,197567,20.2815008996772,20.5550375719386,20.0328311976213,20.1024587141969,198623.915948159,0.0,1.0
2022-01-10,20.06,20.35,19.95,20.13,194017,19.9532568929634,20.2417137473482,19.8438422240588,20.0228844095391,195054.924661072,0.0,1.0
2022-01-11,20.29,20.325,19.84,20.045,147457,20.1820330188548,20.2168467771426,19.7344275551542,19.9383367108401,148245.844569021,0.0,1.0
2022-01-12,20.09,20.4691,20.08,20.4,160225,19.9830972572101,20.3601799934077,19.9731504691279,20.2914476877594,161082.149006635,0.0,1.0
2022-01-13,20.25,20.47,20.2,20.21,104984,20.1422458665259,20.3610752043351,20.0925119261147,20.1024587141969,105545.628530582,0.0,1.0
2022-01-14,20.16,20.19,19.96,20.06,132083,20.0527247737858,20.0825651380325,19.8537890121411,19.9532568929634,132789.598921787,0.0,1.0
2022-01-18,19.79,20.1,19.74,19.98,225232,19.6846936147431,19.9930440452924,19.6349596743319,19.8736825883055,226436.914245981,0.0,1.0
2022-01-19,19.08,19.81,19.05,19.68,155403,18.9784716609044,19.7045871909075,18.9486312966577,19.5752789458385,156234.352954146,0.0,1.0
2022-01-20,18.3,19.24,18.26,19.17,153823,18.2026221904901,19.1376202702201,18.1628350381611,19.0679927536445,154645.900493978,0.0,1.0
2022-01-21,18.3,18.9,18.185,18.36,211865,18.2026221904901,18.7994294754242,18.0882341275444,18.2623029189835,212998.405363025,0.0,1.0
2022-01-24,19.05,19.07,17.96,18.0,296512,18.9486312966577,18.9685248728222,17.8644313956941,17.904218548023,298098.23789206,0.0,1.0
2022-01-25,18.55,18.83,18.04,18.8,181854,18.4512918925459,18.7298019588485,17.9440057003519,18.6999615946018,182826.856766751,0.0,1.0
2022-01-26,17.93,18.8034,17.77,18.73,157412,17.8345910314474,18.7033435025498,17.6754424221316,18.6303340780262,158254.10041774,0.0,1.0
2022-01-27,17.39,18.28,17.21,17.84,194403,17.2974644750067,18.1827286143256,17.1184222895264,17.7450699387072,195442.989629189,0.0,1.0
2022-01-28,17.43,17.52,16.905,17.52,201849,17.3372516273356,17.4267727200757,16.8150452530183,17.4267727200757,202928.823185148,0.0,1.0
2022-01-31,17.85,17.87,17.19,17.19,245527,17.7550167267895,17.774910302954,17.098528713362,17.098528713362,246840.485561879,0.0,1.0
2022-02-01,17.8,18.01,17.51,17.51,193211,17.7052827863783,17.9141653361052,17.4168259319935,17.4168259319935,194244.612836455,0.0,1.0
2022-02-02,17.64,17.8798,17.34,17.8,199197,17.5461341770625,17.7846581552745,17.2477305345955,17.7052827863783,200262.635891245,0.0,1.0
2022-02-03,17.36,17.79,17.35,17.56,163703,17.26762411076,17.6953359982961,17.2576773226777,17.4665598724047,164578.755118322,0.0,1.0
2022-02-04,17.33,17.52,17.08,17.22,188412,17.2377837465133,17.4267727200757,16.9891140444574,17.1283690776087,189419.939826107,0.0,1.0
2022-02-07,17.39,17.56,17.26,17.29,179153,17.2974644750067,17.4665598724047,17.1681562299376,17.1979965941843,180111.407339589,0.0,1.0
2022-02-08,17.75,17.775,17.4,17.49,127575,17.6555488459671,17.6804158161727,17.3074112630889,17.396932355829,128257.482662016,0.0,1.0
2022-02-09,18.0,18.01,17.64,17.82,187223,17.904218548023,17.9141653361052,17.5461341770625,17.7251763625428,188224.579082348,0.0,1.0
2022-02-10,17.27,17.94,17.25,17.65,224144,17.1781030180199,17.8445378195296,17.1582094418554,17.5560809651448,225343.093817713,0.0,1.0
2022-02-11,17.02,17.461,16.79,17.42,177400,16.929433315964,17.3680866703905,16.7006571900726,17.3273048392534,178349.029388529,0.0,1.0
2022-02-14,17.04,17.36,16.91,17.13,211235,16.9493268921284,17.26762411076,16.8200186470594,17.0388479848686,212365.035078275,0.0,1.0
2022-02-15,17.53,17.8,17.29,17.29,173295,17.436719508158,17.7052827863783,17.1979965941843,17.1979965941843,174222.069041066,0.0,1.0
2022-02-16,17.59,17.66,17.34,17.45,129537,17.4964002366514,17.566027753227,17.2477305345955,17.3571452035001,130229.978691668,0.0,1.0
2022-02-17,17.25,17.41,17.16,17.38,100303,17.1582094418554,17.3173580511711,17.0686883491153,17.2875176869244,100839.586779919,0.0,1.0
2022-02-18,17.31,17.6,16.875,17.11,169397,17.2178901703488,17.5063470247336,16.7852048887716,17.0189544087041,170303.216072878,0.0,1.0
2022-02-22,16.96,17.3,16.83,17.11,164820,16.8697525874706,17.2079433822666,16.7404443424015,17.0189544087041,165701.730686681,0.0,1.0
2022-02-23,16.66,17.18,16.61,17.14,104720,16.5713489450035,17.0885819252797,16.5216150045923,17.0487947729508,105280.216220782,0.0,1.0
2022-02-24,16.85,16.93,16.25,16.4,148503,16.760337918566,16.8399122232239,16.1635306336319,16.3127324548654,149297.440311639,0.0,1.0
2022-02-25,17.11,17.27,16.82,16.98,112625,17.0189544087041,17.1781030180199,16.7304975543193,16.889646163635,113227.505269916,0.0,1.0
2022-02-28,17.25,17.29,16.99,16.99,224689,17.1582094418554,17.1979965941843,16.8995929517173,16.8995929517173,225891.009381506,0.0,1.0
2022-03-01,16.95,17.37,16.72,17.13,238748,16.8598057993883,17.2775708988422,16.6310296734969,17.0388479848686,240025.22022803,0.0,1.0
2022-03-02,17.57,17.59,16.9,17.11,193221,17.4765066604869,17.4964002366514,16.8100718589772,17.0189544087041,194254.666333038,0.0,1.0
2022-03-03,17.85,17.85,17.56,17.62,149713,17.7550167267895,17.7550167267895,17.4665598724047,17.5262406008981,150513.913398223,0.0,1.0
2022-03-04,18.15,18.16,17.53,17.59,163383,18.0534203692565,18.0633671573388,17.436719508158,17.4964002366514,164257.043227655,0.0,1.0
2022-03-07,18.45,18.78,18.13,18.17,284500,18.3518240117236,18.6800680184373,18.0335267930921,18.073313945421,286021.977796147,0.0,1.0
2022-03-08,18.85,19.04,18.37,18.62,232379,18.749695535013,18.9386845085754,18.2722497070657,18.5209194091216,233622.148254098,0.0,1.0
2022-03-09,19.39,19.52,18.87,19.21,220562,19.2868220914537,19.4161303365227,18.7695891111775,19.1077799059734,221741.93134156,0.0,1.0
2022-03-10,19.39,19.46,18.9661,19.08,227758,19.2868220914537,19.3564496080293,18.8651777446477,18.9784716609044,228976.427482934,0.0,1.0
2022-03-11,19.4,19.91,19.17,19.51,233035,19.2967688795359,19.8040550717299,19.0679927536445,19.4061835484405,234281.657629965,0.0,1.0
2022-03-14,19.31,19.58,19.03,19.56,306267,19.2072477867958,19.4758110650161,18.9287377204932,19.4559174888517,307905.423809113,0.0,1.0
2022-03-15,19.61,19.67,19.37,19.46,233233,19.5056514292628,19.5653321577563,19.2669285152892,19.3564496080293,234480.716862316,0.0,1.0
2022-03-16,19.52,19.85,19.18,19.71,226794,19.4161303365227,19.7443743432365,19.0779395417267,19.6051193100852,228007.2704123,0.0,1.0
2022-03-17,19.8,19.82,19.375,19.43,133264,19.6946404028253,19.7145339789898,19.2719019093303,19.3266092437826,133976.91686828,0.0,1.0
2022-03-18,20.08,20.12,19.63,19.84,353617,19.9731504691279,20.0129376214568,19.5255450054273,19.7344275551542,355508.730131248,0.0,1.0
2022-03-21,20.0,20.28,19.64,19.93,339314,19.89357616447,20.1720862307726,19.5354917935095,19.8239486478944,341129.213968091,0.0,1.0
2022-03-22,20.14,20.35,19.98,20.14,344822,20.0328311976213,20.2417137473482,19.8736825883055,20.0328311976213,346666.679886197,0.0,1.0
2022-03-23,21.09,22.39,20.41,21.71,642312,20.9777760654336,22.2708585161242,20.3013944758416,21.5944769265322,645748.149744109,0.0,1.0
2022-03-24,21.41,21.58,20.84,21.09,319317,21.2960732840651,21.4651686814631,20.7291063633777,20.9777760654336,321025.236850378,0.0,1.0
2022-03-25,21.94,22.0,21.475,21.52,352057,21.8232530524236,21.882933780917,21.3607274065997,21.4054879529697,353940.384664247,0.0,1.0
2022-03-28,21.86,22.07,21.51,21.7,371503,21.7436787477657,21.9525612974927,21.3955411648875,21.58453013845,373490.414120218,0.0,1.0
2022-03-29,22.53,22.6,21.96,21.98,316117,22.4101135492755,22.4797410658511,21.8431466285881,21.8630402047525,317808.117943706,0.0,1.0
2022-03-30,21.62,22.64,21.61,22.5,815386,21.5049558337921,22.51952821818,21.4950090457098,22.3802731850288,819748.036510682,0.0,1.0
2022-03-31,21.89,22.08,21.47,21.47,320668,21.7735191120124,21.9625080855749,21.3557540125586,21.3557540125586,322383.464238787,0.0,1.0
2022-04-01,21.43,22.13,21.23,22.0,387577,21.3159668602296,22.0122420259861,21.1170310985849,21.882933780917,389650.404528286,0.0,1.0
2022-04-04,21.52,21.695,21.19,21.43,239049,21.4054879529697,21.5795567444088,21.077243946256,21.3159668602296,240327.830475189,0.0,1.0
2022-04-05,20.9,21.59,20.87,21.5,256806,20.7887870918712,21.4751154695454,20.7589467276245,21.3855943768053,258179.824358233,0.0,1.0
2022-04-06,20.79,20.95,20.6,20.73,373973,20.6793724229666,20.8385210322823,20.4903834494041,20.6196916944732,375973.627776304,0.0,1.0
2022-04-07,21.07,21.2,20.66,20.79,275749,20.9578824892692,21.0871907343382,20.5500641778975,20.6793724229666,277224.162936062,0.0,1.0
2022-04-08,20.29,21.2,20.18,20.97,445602,20.1820330188548,21.0871907343382,20.0726183499502,20.8584146084468,447985.818453142,0.0,1.0
2022-04-11,20.64,20.93,20.33,20.33,292741,20.530170601733,20.8186274561179,20.2218201711838,20.2218201711838,294307.064330482,0.0,1.0
2022-04-12,20.63,21.19,20.56,20.77,389668,20.5202238136508,21.077243946256,20.4505962970752,20.6594788468021,391752.590663863,0.0,1.0
2022-04-13,20.67,20.93,20.48,20.6,314852,20.5600109659798,20.8186274561179,20.3710219924173,20.4903834494041,316536.350625913,0.0,1.0
2022-04-14,20.3,20.98,20.28,20.75,192205,20.1919798069371,20.868361396529,20.1720862307726,20.6395852706376,193233.23108017,0.0,1.0
2022-04-18,20.48,20.7,20.3,20.3,344622,20.3710219924173,20.5898513302265,20.1919798069371,20.1919798069371,346465.60995453,0.0,1.0
2022-04-19,20.94,21.05,20.57,20.57,314540,20.8285742442001,20.9379889131047,20.4605430851574,20.4605430851574,316222.681532513,0.0,1.0
2022-04-20,21.32,21.55,20.99,20.99,176103,21.206552191325,21.4353283172164,20.8783081846113,20.8783081846113,177045.090881669,0.0,1.0
2022-04-21,21.14,21.71,21.07,21.48,285864,21.0275100058448,21.5944769265322,20.9578824892692,21.3657008006408,287393.274730115,0.0,1.0
2022-04-22,20.7,21.16,20.67,21.08,284566,20.5898513302265,21.0474035820093,20.5600109659798,20.9678292773514,286088.330873596,0.0,1.0
2022-04-25,20.67,20.68,20.04,20.65,365292,20.5600109659798,20.569957754062,19.9333633167989,20.5401173898153,367246.187392302,0.0,1.0
2022-04-26,20.1,20.6,20.06,20.47,223637,19.9930440452924,20.4903834494041,19.9532568929634,20.3610752043351,224833.381540938,0.0,1.0
2022-04-27,20.2,20.52,20.05,20.1,326691,20.0925119261147,20.4108091447462,19.9433101048812,19.9930440452924,328438.685230935,0.0,1.0
2022-04-28,20.47,20.79,20.16,20.24,226253,20.3610752043351,20.6793724229666,20.0527247737858,20.1322990784436,227463.376247141,0.0,1.0
2022-04-29,20.08,20.76,19.98,20.37,205710,19.9731504691279,20.6495320587199,19.8736825883055,20.2616073235127,206810.478215977,0.0,1.0
2022-05-02,20.29,20.58,20.0,20.06,271779,20.1820330188548,20.4704898732396,19.89357616447,19.9532568929634,273232.924792475,0.0,1.0
2022-05-03,20.48,20.69,20.1,20.31,189110,20.3710219924173,20.5799045421442,19.9930440452924,20.2019265950193,190121.673887625,0.0,1.0
2022-05-04,21.52,21.61,20.6,20.62,176508,21.4054879529697,21.4950090457098,20.4903834494041,20.5102770255686,177452.257493295,0.0,1.0
2022-05-05,20.67,21.27,20.43,21.2,257294,20.5600109659798,21.1568182509139,20.3212880520061,21.0871907343382,258670.4349915,0.0,1.0
2022-05-06,20.15,20.6,19.99,20.6,317948,20.0427779857035,20.4903834494041,19.8836293763878,20.4903834494041,319648.913168118,0.0,1.0
2022-05-09,20.1,20.55,19.88,19.88,316357,19.9930440452924,20.4406495089929,19.7742147074832,19.7742147074832,318049.401861707,0.0,1.0
2022-05-10,20.01,20.37,19.62,20.3,295240,19.9035229525522,20.2616073235127,19.5155982173451,20.1919798069371,296819.43312666,0.0,1.0
2022-05-11,19.89,20.45,19.67,20.14,297052,19.7841614955654,20.3411816281706,19.5653321577563,20.0328311976213,298641.126707561,0.0,1.0
2022-05-12,20.25,20.36,19.79,19.87,327447,20.1422458665259,20.2516605354305,19.6846936147431,19.764267919401,329198.729572636,0.0,1.0
2022-05-13,20.18,20.585,20.09,20.35,190162,20.0726183499502,20.4754632672808,19.9830972572101,20.2417137473482,191179.301728193,0.0,1.0
2022-05-16,20.15,20.455,19.92,20.05,237293,20.0427779857035,20.3461550222117,19.8140018598121,19.9433101048812,238562.436475154,0.0,1.0
2022-05-17,21.1,21.16,20.255,20.4,234862,20.9877228535159,21.0474035820093,20.147219260567,20.2914476877594,236118.431455742,0.0,1.0
2022-05-18,20.71,21.21,20.64,20.74,312781,20.5997981183087,21.0971375224204,20.530170601733,20.6296384825554,314454.271483503,0.0,1.0
2022-05-19,20.52,20.82,20.24,20.44,233875,20.4108091447462,20.7092127872133,20.1322990784436,20.3312348400883,235126.151342967,0.0,1.0
2022-05-20,20.16,20.75,19.92,20.66,209508,20.0527247737858,20.6395852706376,19.8140018598121,20.5500641778975,210628.796218331,0.0,1.0
2022-05-23,20.01,20.6525,19.92,20.43,396613,19.9035229525522,20.5426040868358,19.8140018598121,20.3212880520061,398734.744040997,0.0,1.0
2022-05-24,20.24,20.3,19.645,20.01,271148,20.1322990784436,20.1919798069371,19.5404651875507,19.9035229525522,272598.549158066,0.0,1.0
2022-05-25,20.02,20.45,19.9,20.1,417731,19.9134697406345,20.3411816281706,19.7941082836477,19.9930440452924,419965.718125702,0.0,1.0
2022-05-26,20.2,20.51,20.11,20.25,461599,20.0925119261147,20.400862356664,20.0029908333746,20.1422458665259,464068.396937518,0.0,1.0
2022-05-27,20.32,20.575,20.17,20.4,922591,20.2118733831015,20.4655164791985,20.062671561868,20.2914476877594,927526.546632427,0.0,1.0
2022-05-31,19.52,20.14,19.36,20.1,438502,19.4161303365227,20.0328311976213,19.256981727207,19.9930440452924,440847.835878967,0.0,1.0
2022-06-01,19.04,19.54,18.875,19.51,516490,18.9386845085754,19.4360239126872,18.7745625052186,19.4061835484405,519253.045033154,0.0,1.0
2022-06-02,20.03,20.09,19.23,19.23,460768,19.9234165287167,19.9830972572101,19.1276734821379,19.1276734821379,463232.951371442,0.0,1.0
2022-06-03,20.09,20.15,19.67,19.83,282178,19.9830972572101,20.0427779857035,19.5653321577563,19.724480767072,283687.555889495,0.0,1.0
2022-06-06,20.64,20.74,20.095,20.39,276814,20.530170601733,20.6296384825554,19.9880706512512,20.2815008996772,278294.860322189,0.0,1.0
2022-06-07,20.99,21.03,20.4201,20.52,244636,20.8783081846113,20.9180953369402,20.3114407318047,20.4108091447462,245944.719016303,0.0,1.0
2022-06-08,20.83,21.145,20.7,20.99,173651,20.7191595752955,21.0324833998859,20.5898513302265,20.8783081846113,174579.973519433,0.0,1.0
2022-06-09,20.52,20.97,20.46,20.69,157485,20.4108091447462,20.8584146084468,20.3511284162528,20.5799045421442,158327.490942799,0.0,1.0
2022-06-10,19.99,20.31,19.97,20.26,197181,19.8836293763878,20.2019265950193,19.8637358002233,20.1521926546081,198235.850980042,0.0,1.0
2022-06-13,19.4,19.7,19.25,19.56,262430,19.2967688795359,19.595172522003,19.1475670583024,19.4559174888517,263833.910836706,0.0,1.0
2022-06-14,19.45,19.63,19.22,19.38,214038,19.3465028199471,19.5255450054273,19.1177266940557,19.2768753033714,215183.030170586,0.0,1.0
2022-06-15,19.25,19.65,18.93,19.61,189017,19.1475670583024,19.5454385815918,18.8292698396709,19.5056514292628,190028.1763694,0.0,1.0
2022-06-16,18.12,18.87,18.02,18.87,252187,18.0235800050098,18.7695891111775,17.9241121241875,18.7695891111775,253536.114286387,0.0,1.0
2022-06-17,17.96,18.18,17.76,18.14,354547,17.8644313956941,18.0832607335032,17.6654956340494,18.0434735811743,356443.705313499,0.0,1.0
2022-06-21,17.98,18.32,17.89,18.32,203082,17.8843249718585,18.2225157666545,17.7948038791184,18.2225157666545,204168.419313874,0.0,1.0
2022-06-22,18.9,19.2596,18.05,18.14,537078,18.7994294754242,19.1571159748613,17.9539524884342,18.0434735811743,539951.183798941,0.0,1.0
2022-06-23,19.08,19.3,18.62,18.99,243740,18.9784716609044,19.1973009987136,18.5209194091216,18.8889505681643,245043.925722435,0.0,1.0
2022-06-24,19.42,19.71,19.09,19.09,594261,19.3166624557004,19.6051193100852,18.9884184489866,18.9884184489866,597440.09331148,0.0,1.0
2022-06-27,19.77,20.0,19.51,19.57,195884,19.6648000385786,19.89357616447,19.4061835484405,19.4658642769339,196931.912473183,0.0,1.0
2022-06-28,18.5,18.82,17.56,18.82,843175,18.4015579521348,18.7198551707663,17.4665598724047,18.7198551707663,847685.698166136,0.0,1.0
2022-06-29,18.66,18.66,17.87,18.46,557020,18.5607065614505,18.5607065614505,17.774910302954,18.3617707998058,559999.866685448,0.0,1.0
2022-06-30,19.02,19.28,18.29,18.29,634405,18.918790932411,19.1774074225491,18.1926754024078,18.1926754024078,637798.849995657,0.0,1.0
2022-07-01,18.6,19.19,18.51,18.99,423611,18.5010258329571,19.087886329809,18.411504740217,18.8889505681643,425877.174116709,0.0,1.0
2022-07-05,18.97,19.0,18.38,18.6,728909,18.8690569919998,18.8988973562465,18.2821964951479,18.5010258329571,732808.414106895,0.0,1.0
2022-07-06,19.19,19.2719,18.84,19.05,268543,19.087886329809,19.1693505242025,18.7397487469307,18.9486312966577,269979.613298104,0.0,1.0
2022-07-07,19.38,19.87,19.25,19.25,268755,19.2768753033714,19.764267919401,19.1475670583024,19.1475670583024,270192.747425672,0.0,1.0
2022-07-08,19.17,19.58,19.09,19.38,417499,19.0679927536445,19.4758110650161,18.9884184489866,19.2768753033714,419732.477004969,0.0,1.0
2022-07-11,18.84,19.25,18.78,19.07,322583,18.7397487469307,19.1475670583024,18.6800680184373,18.9685248728222,324308.708834498,0.0,1.0
2022-07-12,18.79,19.41,18.66,18.77,304901,18.6900148065196,19.3067156676181,18.5607065614505,18.6701212303551,306532.116175827,0.0,1.0
2022-07-13,18.46,18.86,18.44,18.53,301170,18.3617707998058,18.7596423230952,18.3418772236413,18.4313983163815,302781.156600582,0.0,1.0
2022-07-14,18.26,18.37,18.035,18.11,701105,18.1628350381611,18.2722497070657,17.9390323063108,18.0136332169276,704855.672206566,0.0,1.0
2022-07-15,18.41,18.59,18.26,18.59,384389,18.3120368593946,18.4910790448749,18.1628350381611,18.4910790448749,386445.349817516,0.0,1.0
2022-07-18,18.77,19.12,18.61,18.61,370130,18.6701212303551,19.0182588132333,18.5109726210393,18.5109726210393,372110.069039325,0.0,1.0
2022-07-19,19.61,19.6385,19.0,19.0,511924,19.5056514292628,19.5339997752972,18.8988973562465,18.8988973562465,514662.618493199,0.0,1.0
2022-07-20,19.73,19.91,19.59,19.69,399462,19.6250128862497,19.8040550717299,19.4857578530984,19.5852257339207,401598.98521759,0.0,1.0
2022-07-21,19.77,19.78,19.39,19.62,168358,19.6648000385786,19.6747468266608,19.2868220914537,19.5155982173451,169258.657777869,0.0,1.0
2022-07-22,19.48,19.83,19.31,19.82,183829,19.3763431841938,19.724480767072,19.2072477867958,19.7145339789898,184812.422341961,0.0,1.0
2022-07-25,19.68,19.775,19.42,19.57,320838,19.5752789458385,19.6697734326197,19.3166624557004,19.4658642769339,322554.373680704,0.0,1.0
2022-07-26,19.55,19.7,19.34,19.64,164708,19.4459707007694,19.595172522003,19.2370881510425,19.5354917935095,165589.131524949,0.0,1.0
2022-07-27,20.13,20.24,19.57,19.57,166010,20.0228844095391,20.1322990784436,19.4658642769339,19.4658642769339,166898.096780099,0.0,1.0
2022-07-28,20.25,20.43,19.97,20.16,374065,20.1422458665259,20.3212880520061,19.8637358002233,20.0527247737858,376066.11994487,0.0,1.0
2022-07-29,20.3,20.44,20.11,20.29,228906,20.1919798069371,20.3312348400883,20.0029908333746,20.1820330188548,230130.568890702,0.0,1.0
2022-08-01,20.38,20.54,20.01,20.19,389034,20.2715541115949,20.4307027209107,19.9035229525522,20.0825651380325,391115.19898048,0.0,1.0
2022-08-02,20.33,20.53,20.14,20.42,240490,20.2218201711838,20.4207559328285,20.0328311976213,20.3113412639239,241776.539332848,0.0,1.0
2022-08-03,20.45,20.527,20.07,20.33,219931,20.3411816281706,20.4177718964038,19.9632036810457,20.2218201711838,221107.555707151,0.0,1.0
2022-08-04,20.66,20.75,20.32,20.39,121590,20.5500641778975,20.6395852706376,20.2118733831015,20.2815008996772,122240.464956884,0.0,1.0
2022-08-05,20.72,20.73,20.22,20.42,107899,20.6097449063909,20.6196916944732,20.1124055022792,20.3113412639239,108476.222784627,0.0,1.0
2022-08-08,20.74,20.96,20.61,20.68,150695,20.6296384825554,20.8484678203646,20.5003302374863,20.569957754062,151501.166762708,0.0,1.0
2022-08-09,20.57,20.73,20.41,20.68,220685,20.4605430851574,20.6196916944732,20.3013944758416,20.569957754062,221865.589349535,0.0,1.0
2022-08-10,21.28,21.37,20.85,20.96,194384,21.1667650389961,21.2562861317362,20.73905315146,20.8484678203646,195423.887985681,0.0,1.0
2022-08-11,21.67,21.93,21.4,21.52,159960,21.5546897742033,21.8133062643414,21.2861264959829,21.4054879529697,160815.731347176,0.0,1.0
2022-08-12,22.07,22.12,21.67,21.67,153136,21.9525612974927,22.0022952379038,21.5546897742033,21.5546897742033,153955.225278702,0.0,1.0
2022-08-15,22.07,22.165,21.81,21.86,160762,21.9525612974927,22.0470557842739,21.6939448073545,21.7436787477657,161622.02177316,0.0,1.0
2022-08-16,22.44,22.48,22.08,22.13,175482,22.3205924565354,22.3603796088643,21.9625080855749,22.0122420259861,176420.768743843,0.0,1.0
2022-08-17,22.11,22.4,22.06,22.25,175780,21.9923484498216,22.2808053042064,21.9426145094104,22.1316034829729,176720.362942027,0.0,1.0
2022-08-18,22.19,22.27,21.91,22.05,128577,22.0719227544795,22.1514970591374,21.7934126881769,21.9326677213282,129264.843019667,0.0,1.0
2022-08-19,21.76,22.01,21.63,22.01,158486,21.6442108669434,21.8928805689992,21.5149026218743,21.8928805689992,159333.845950791,0.0,1.0
2022-08-22,21.06,21.53,21.025,21.53,143601,20.9479357011869,21.415434741052,20.9131219428991,21.415434741052,144369.216286483,0.0,1.0
2022-08-23,21.05,21.25,20.94,21.14,119515,20.9379889131047,21.1369246747494,20.8285742442001,21.0275100058448,120154.36441584,0.0,1.0
2022-08-24,21.11,21.27,20.85,20.96,118704,20.9976696415981,21.1568182509139,20.73905315146,20.8484678203646,119339.025842931,0.0,1.0
2022-08-25,21.43,21.47,21.07,21.07,126213,21.3159668602296,21.3557540125586,20.9578824892692,20.9578824892692,126888.196427364,0.0,1.0
2022-08-26,20.53,21.42,20.45,21.42,178473,20.4207559328285,21.3060200721474,20.3411816281706,21.3060200721474,179427.769571921,0.0,1.0
2022-08-29,20.17,20.44,20.14,20.31,125336,20.062671561868,20.3312348400883,20.0328311976213,20.2019265950193,126006.504777005,0.0,1.0
2022-08-30,19.75,20.18,19.49,20.11,173733,19.6449064624141,20.0726183499502,19.386289972276,20.0029908333746,174662.412191417,0.0,1.0
2022-08-31,19.4,19.8499,19.38,19.82,267854,19.2967688795359,19.7442748753557,19.2768753033714,19.7145339789898,269286.927383512,0.0,1.0
2022-09-01,19.22,19.34,18.97,19.25,242495,19.1177266940557,19.2370881510425,18.8690569919998,19.1475670583024,243792.265397809,0.0,1.0
2022-09-02,18.73,19.46,18.59,19.46,293345,18.6303340780262,19.3564496080293,18.4910790448749,19.3564496080293,294914.295524115,0.0,1.0
2022-09-06,18.71,18.8,18.42,18.72,233620,18.6104405018617,18.6999615946018,18.3219836474769,18.6203872899439,234869.787180091,0.0,1.0
2022-09-07,19.05,19.08,18.53,18.77,183549,18.9486312966577,18.9784716609044,18.4313983163815,18.6701212303551,184530.924437627,0.0,1.0
2022-09-08,19.21,19.34,18.73,18.93,172248,19.1077799059734,19.2370881510425,18.6303340780262,18.8292698396709,173169.46794879,0.0,1.0
2022-09-09,19.4,19.55,19.305,19.32,231643,19.2967688795359,19.4459707007694,19.2022743927547,19.217194574878,232882.210905564,0.0,1.0
2022-09-12,19.31,19.61,19.23,19.49,1078058,19.2072477867958,19.5056514292628,19.1276734821379,19.386289972276,1083825.2419647,0.0,1.0
2022-09-13,18.46,19.015,18.27,18.87,544525,18.3617707998058,18.9138175383699,18.1727818262434,18.7695891111775,547438.022704559,0.0,1.0
2022-09-14,18.05,18.45,17.76,18.45,548973,17.9539524884342,18.3518240117236,17.6654956340494,18.3518240117236,551909.81798483,0.0,1.0
2022-09-15,17.7,18.05,17.41,18.0,754021,17.605814905556,17.9539524884342,17.3173580511711,17.904218548023,758054.754726988,0.0,1.0
2022-09-16,17.37,17.65,16.82,17.55,1536090,17.2775708988422,17.5560809651448,16.7304975543193,17.4566130843224,1544307.55667094,0.0,1.0
2022-09-19,17.6,17.93,17.32,17.37,1300648,17.5063470247336,17.8345910314474,17.227836958431,17.2775708988422,1307606.02241337,0.0,1.0
2022-09-20,17.3,17.545,17.06,17.49,871045,17.2079433822666,17.4516396902813,16.9692204682929,17.396932355829,875704.793143917,0.0,1.0
2022-09-21,16.97,17.6,16.92,17.51,578992,16.8796993755528,17.5063470247336,16.8299654351416,17.4168259319935,582089.409378372,0.0,1.0
2022-09-22,16.81,16.96,16.72,16.96,267464,16.720550766237,16.8697525874706,16.6310296734969,16.8697525874706,268894.841016762,0.0,1.0
2022-09-23,16.36,16.69,16.09,16.63,285846,16.2729453025365,16.6011893092502,16.0043820243161,16.5415085807568,287375.178436265,0.0,1.0
2022-09-26,16.37,16.57,16.25,16.3,351779,16.2828920906187,16.4818278522634,16.1635306336319,16.2132645740431,353660.89745923,0.0,1.0
2022-09-27,16.31,16.57,16.14,16.5,264473,16.2232113621253,16.4818278522634,16.0541159647273,16.4122003356878,265887.840188683,0.0,1.0
2022-09-28,16.79,16.96,16.365,16.46,311291,16.7006571900726,16.8697525874706,16.2779186965776,16.3724131833588,312956.300492584,0.0,1.0
2022-09-29,17.97,18.41,17.01,17.14,1750733,17.8743781837763,18.3120368593946,16.9194865278817,17.0487947729508,1760098.82338482,0.0,1.0
2022-09-30,17.83,18.32,17.77,18.06,1827497,17.735123150625,18.2225157666545,17.6754424221316,17.9638992765164,1837273.48455721,0.0,1.0
2022-10-03,18.06,18.5,17.8,18.07,2973412,17.9638992765164,18.4015579521348,17.7052827863783,17.9738460645987,2989318.73828751,0.0,1.0
2022-10-04,19.82,19.9,18.38,18.41,1386142,19.7145339789898,19.7941082836477,18.2821964951479,18.3120368593946,1393557.38610301,0.0,1.0
2022-10-05,20.73,20.97,19.58,19.62,841139,20.6196916944732,20.8584146084468,19.4758110650161,19.5155982173451,845638.806261768,0.0,1.0
2022-10-06,20.77,21.05,20.61,20.61,503532,20.699265999131,20.9783124353254,20.5398108927343,20.5398108927343,505252.680961685,0.04,1.0
2022-10-07,20.15,20.575,19.87,20.5,505454,20.0813774618435,20.50493008821,19.8023310256492,20.4301855070865,507181.248863643,0.0,1.0
2022-10-10,20.3,20.39,20.06,20.2,295629,20.2308666240905,20.3205601214387,19.9916839644954,20.1312071825925,296639.230118487,0.0,1.0
2022-10-11,20.78,20.85,20.24,20.26,714007,20.7092319432808,20.7789935523294,20.1710709591917,20.1910028474913,716446.920901572,0.0,1.0
2022-10-12,20.84,20.935,20.56,20.81,476849,20.7690276081796,20.8637040776027,20.4899811719853,20.7391297757302,478478.499209382,0.0,1.0
2022-10-13,21.43,21.59,20.07,20.36,627002,21.3570183130177,21.5164734194145,20.0016499086452,20.2906622889893,629144.605443822,0.0,1.0
2022-10-14,21.52,21.69,21.33,21.61,386968,21.4467118103659,21.6161328609125,21.2573588715197,21.5364053077141,388290.355819255,0.0,1.0
2022-10-17,21.98,22.23,21.61,21.91,372311,21.9051452412566,22.1542938450016,21.5364053077141,21.835383632208,373583.269586692,0.0,1.0
2022-10-18,22.6,23.14,22.31,22.41,676936,22.5230337785441,23.0611947626332,22.2340213982,22.333680839698,679249.24104025,0.0,1.0
2022-10-19,23.58,23.58,22.66,22.66,461371,23.4996963052244,23.4996963052244,22.5828294434429,22.5828294434429,462947.607437011,0.0,1.0
2022-10-20,23.24,23.64,22.98,23.57,441044,23.1608542041312,23.5594919701232,22.9017396562365,23.4897303610746,442551.145551952,0.0,1.0
2022-10-21,24.19,24.32,23.37,23.37,479204,24.1076188983621,24.2371761723094,23.2904114780786,23.2904114780786,480841.546768751,0.0,1.0
2022-10-24,24.7,24.765,24.15,24.28,502906,24.6158820500018,24.6806606869755,24.0677551217629,24.1973123957102,504624.541780297,0.0,1.0
2022-10-25,25.58,25.6,24.69,24.69,613668,25.492885135184,25.5128170234836,24.605916105852,24.605916105852,615765.04019684,0.0,1.0
2022-10-26,25.69,26.15,25.37,25.75,739976,25.6025105208318,26.0609439517225,25.2836003080383,25.6623061857306,742504.662756892,0.0,1.0
2022-10-27,24.96,25.9999,24.81,25.82,563222,24.8749965978965,25.911355130034,24.7255074356496,25.7320677947792,565146.654982409,0.0,1.0
2022-10-28,25.18,25.59,25.06,25.24,514472,25.0942473691921,25.5028510793338,24.9746560393945,25.1540430340909,516230.065377612,0.0,1.0
2022-10-31,25.41,25.51,25.16,25.44,446862,25.3234640846375,25.4231235261354,25.0743154808925,25.3533619170868,448389.026953401,0.0,1.0
2022-11-01,25.62,25.88,25.48,25.65,449037,25.5327489117832,25.791863459678,25.393225693686,25.5626467442326,450571.459412693,0.0,1.0
2022-11-02,25.45,26.13,25.31,25.58,401946,25.3633278612366,26.0410120634229,25.2238046431395,25.492885135184,403319.538980294,0.0,1.0
2022-11-03,25.99,26.28,25.14,25.27,450198,25.9014888453257,26.1905012256699,25.0543835925929,25.1839408665403,451736.426808205,0.0,1.0
2022-11-04,26.53,26.545,25.921,26.19,330893,26.4396498294149,26.4545987456396,25.8327238306921,26.1008077283217,332023.735058456,0.0,1.0
2022-11-07,26.07,26.72,26.04,26.53,309060,25.9812163985241,26.629002768261,25.9513185660747,26.4396498294149,310116.126836067,0.0,1.0
2022-11-08,26.51,26.72,26.0,26.41,242335,26.4197179411153,26.629002768261,25.9114547894755,26.3200584996173,243163.112653912,0.0,1.0
2022-11-09,26.31,26.62,26.0996,26.2,244522,26.2203990581193,26.529343326763,26.0107155932075,26.1107736724715,245357.586119875,0.0,1.0
2022-11-10,26.95,27.37,26.79,27.0,372821,26.8582194837064,27.2767891379979,26.6987643773096,26.9080492044554,374095.012370249,0.0,1.0
2022-11-11,26.11,27.13,26.04,26.69,314507,26.0210801751233,27.0376064784028,25.9513185660747,26.5991049358116,315581.740447909,0.0,1.0
2022-11-14,25.69,26.24,25.66,25.97,496012,25.6025105208318,26.1506374490707,25.5726126883824,25.8815569570262,497706.983447263,0.0,1.0
2022-11-15,25.24,26.02,25.22,25.91,628144,25.1540430340909,25.9313866777751,25.1341111457913,25.8217612921274,630290.507912101,0.0,1.0
2022-11-16,25.01,25.51,24.84,25.4,387386,24.9248263186455,25.4231235261354,24.7554052680989,25.3134981404876,388709.784218328,0.0,1.0
2022-11-17,25.06,25.1,24.4976,24.71,231800,24.9746560393945,25.0145198159937,24.4141713404099,24.6258479941516,232592.112213163,0.0,1.0
2022-11-18,24.87,25.37,24.71,25.37,309869,24.7853031005483,25.2836003080383,24.6258479941516,25.2836003080383,310927.891369201,0.0,1.0
2022-11-21,24.86,25.01,24.65,24.86,249762,24.7753371563985,24.9248263186455,24.5660523292528,24.7753371563985,250615.492366627,0.0,1.0
2022-11-22,24.97,25.01,24.7,24.91,328851,24.8849625420463,24.9248263186455,24.6158820500018,24.8251668771475,329974.75708978,0.0,1.0
2022-11-23,24.76,25.13,24.58,25.1,179652,24.6756777149006,25.0444176484431,24.4962907202042,25.0145198159937,180265.91088576,0.0,1.0
2022-11-25,24.76,24.97,24.72,24.89,106869,24.6756777149006,24.8849625420463,24.6358139383014,24.8052349888479,107234.195168717,0.0,1.0
2022-11-28,24.35,24.78,24.23,24.53,213096,24.2670740047588,24.6956096032002,24.1474826749613,24.4464609994552,213824.196480484,0.0,1.0
2022-11-29,24.14,24.45,24.11,24.3,192325,24.0577891776131,24.3667334462568,24.0278913451637,24.2172442840098,192982.217348561,0.0,1.0
2022-11-30,25.04,25.13,23.942,24.22,385875,24.9547241510949,25.0444176484431,23.8604634834471,24.1375167308115,387193.620794885,0.0,1.0
2022-12-01,24.97,25.375,24.85,25.26,239423,24.8849625420463,25.2885832801132,24.7653712122487,25.1739749223905,240241.161701519,0.0,1.0
2022-12-02,25.12,25.24,24.685,24.73,221193,25.0344517042933,25.1540430340909,24.6009331337771,24.6457798824512,221948.865732382,0.0,1.0
2022-12-05,24.45,24.9,24.25,24.9,231791,24.3667334462568,24.8152009329977,24.1674145632608,24.8152009329977,232583.081458159,0.0,1.0
2022-12-06,24.33,24.56,24.1,24.48,176755,24.2471421164592,24.4763588319046,24.0179254010139,24.3966312787062,177359.011191707,0.0,1.0
2022-12-07,23.6,24.24,23.54,24.23,325245,23.519628193524,24.157448619111,23.4598325286252,24.1474826749613,326356.434584858,0.0,1.0
2022-12-08,23.41,23.695,23.28,23.61,239491,23.3302752546778,23.614304662947,23.2007179807304,23.5295941376738,240309.39407266,0.0,1.0
2022-12-09,23.23,23.54,23.04,23.37,243377,23.1508882599814,23.4598325286252,22.9615353211353,23.2904114780786,244208.673399927,0.0,1.0
2022-12-12,23.77,23.87,23.09,23.34,324064,23.6890492440705,23.7887086855685,23.0113650418842,23.2605136456292,325171.398844895,0.0,1.0
2022-12-13,23.73,24.613,23.67,24.43,359528,23.6491854674713,24.5291783358985,23.5893898025726,24.3468015579572,360756.587229397,0.0,1.0
2022-12-14,23.73,24.24,23.54,23.64,345262,23.6491854674713,24.157448619111,23.4598325286252,23.5594919701232,346441.837130894,0.0,1.0
2022-12-15,23.51,23.64,23.33,23.5,382009,23.4299346961758,23.5594919701232,23.2505477014794,23.419968752026,383314.409812071,0.0,1.0
2022-12-16,23.26,23.385,23.01,23.16,1290144,23.1807860924308,23.3053603943033,22.9316374886859,23.0811266509328,1294552.70931467,0.0,1.0
2022-12-19,23.8,24.37,23.32,23.32,444673,23.7189470765199,24.2870058930584,23.2405817573296,23.2405817573296,446192.546652994,0.0,1.0
2022-12-20,23.95,24.28,23.69,23.76,272489,23.8684362387669,24.1973123957102,23.6093216908721,23.6790832999207,273420.155586077,0.0,1.0
2022-12-21,25.09,25.5,24.05,25.35,689442,25.0045538718439,25.4131575819856,23.9680956802649,25.2636684197387,691797.976826867,0.0,1.0
2022-12-22,25.26,25.4252,24.82,25.0,438263,25.1739749223905,25.3386123197451,24.7354733797994,24.9148603744957,439760.642255727,0.0,1.0
2022-12-23,25.28,25.39,24.84,25.07,257863,25.1939068106901,25.3035321963379,24.7554052680989,24.9846219835443,258744.175287415,0.0,1.0
2022-12-27,25.74,25.75,25.24,25.4,263635,25.6523402415808,25.6623061857306,25.1540430340909,25.3134981404876,264535.899496623,0.0,1.0
2022-12-28,25.18,25.81,25.18,25.78,213715,25.0942473691921,25.7221018506294,25.0942473691921,25.69220401818,214445.311741312,0.0,1.0
2022-12-29,25.62,25.65,25.05,25.4,240176,25.5327489117832,25.5626467442326,24.9646900952447,25.3134981404876,240996.734870184,0.0,1.0
2022-12-30,25.45,25.64,25.3,25.48,184293,25.3633278612366,25.5526808000828,25.2138386989897,25.393225693686,184922.770216137,0.0,1.0
2023-01-03,25.33,25.76,25.0,25.62,236389,25.2437365314391,25.6722721298804,24.9148603744957,25.5327489117832,237196.793847961,0.0,1.0
2023-01-04,25.5,25.82,25.33,25.51,301638,25.4131575819856,25.7320677947792,25.2437365314391,25.4231235261354,302668.764209466,0.0,1.0
2023-01-05,25.33,25.67,25.18,25.56,245838,25.2437365314391,25.5825786325322,25.0942473691921,25.4729532468844,246678.083184899,0.0,1.0
2023-01-06,25.43,26.08,25.41,25.63,248046,25.343395972937,25.9911823426739,25.3234640846375,25.542714855933,248893.628412538,0.0,1.0
2023-01-09,25.09,25.77,24.98,25.55,206488,25.0045538718439,25.6822380740302,24.8949284861961,25.4629873027346,207193.61547313,0.0,1.0
2023-01-10,25.22,25.25,24.83,25.05,245399,25.1341111457913,25.1640089782407,24.7454393239491,24.9646900952447,246237.58302415,0.0,1.0
2023-01-11,25.57,25.63,25.27,25.27,171727,25.4829191910342,25.542714855933,25.1839408665403,25.1839408665403,172313.82939616,0.0,1.0
2023-01-12,25.43,25.82,25.34,25.77,282226,25.343395972937,25.7320677947792,25.2537024755889,25.6822380740302,283190.429083142,0.0,1.0
2023-01-13,25.4,25.47,25.11,25.47,180204,25.3134981404876,25.3832597495362,25.0244857601435,25.3832597495362,180819.79719267,0.0,1.0
2023-01-17,25.1,25.44,25.09,25.4,169930,25.0145198159937,25.3533619170868,25.0045538718439,25.3134981404876,170510.688647035,0.0,1.0
2023-01-18,24.65,25.31,24.575,25.09,200952,24.5660523292528,25.2238046431395,24.4913077481293,25.0045538718439,201638.697728471,0.0,1.0
2023-01-19,24.38,24.7,24.31,24.7,223301,24.2969718372082,24.6158820500018,24.2272102281596,24.6158820500018,224064.069237755,0.0,1.0
2023-01-20,24.13,24.61,24.05,24.5,363125,24.0478232334633,24.5261885526536,23.9680956802649,24.4165631670058,364365.878979313,0.0,1.0
2023-01-23,24.13,24.47,24.0,24.08,186748,24.0478232334633,24.3866653345564,23.9182659595159,23.9979935127143,187386.159497773,0.0,1.0
2023-01-24,24.78,24.8,23.92,24.045,229225,24.6956096032002,24.7155414914998,23.8385384063175,23.96311270819,230008.312864807,0.0,1.0
2023-01-25,25.12,25.12,24.595,24.71,282270,25.0344517042933,25.0344517042933,24.5112396364289,24.6258479941516,283234.579440939,0.0,1.0
2023-01-26,25.35,25.55,25.06,25.19,186018,25.2636684197387,25.4629873027346,24.9746560393945,25.1042133133419,186653.664925229,0.0,1.0
2023-01-27,25.86,26.0,25.32,25.32,165885,25.7719315713784,25.9114547894755,25.2337705872893,25.2337705872893,166451.865981365,0.0,1.0
2023-01-30,25.73,26.17,25.64,25.69,167189,25.642374297431,26.0808758400221,25.5526808000828,25.6025105208318,167760.322039718,0.0,1.0
2023-01-31,26.54,26.55,25.74,25.77,396745,26.4496157735647,26.4595817177145,25.6523402415808,25.6822380740302,398100.766005225,0.0,1.0
2023-02-01,26.88,27.16,26.42,26.54,293569,26.7884578746578,27.0675043108522,26.3300244437671,26.4496157735647,294572.190639802,0.0,1.0
2023-02-02,27.4,27.42,26.87,26.88,203831,27.3066869704473,27.3266188587469,26.778491930508,26.7884578746578,204527.535912516,0.0,1.0
2023-02-03,27.6,27.83,27.36,27.4,301595,27.5060058534433,27.7352225688886,27.2668231938481,27.3066869704473,302625.617268891,0.0,1.0
2023-02-06,27.48,27.5153,26.995,27.43,299037,27.3864145236457,27.4215943064945,26.9030662323805,27.3365848028967,300058.87601332,0.0,1.0
2023-02-07,27.14,27.38,26.83,27.24,360439,27.0475724225526,27.2867550821477,26.7386281539088,27.1472318640505,361670.700319241,0.0,1.0
2023-02-08,27.01,27.16,26.74,26.92,282966,26.9180151486052,27.0675043108522,26.6489346565606,26.828321651257,283932.957827911,0.0,1.0
2023-02-09,26.56,27.28,26.5,27.17,221766,26.4695476618643,27.1870956406497,26.4097519969655,27.077470255002,222523.823800967,0.0,1.0
2023-02-10,26.77,27.05,26.41,26.41,321238,26.67883248901,26.9578789252044,26.3200584996173,26.3200584996173,322335.74177365,0.0,1.0
2023-02-13,26.94,27.12,26.53,26.78,177343,26.8482535395566,27.027640534253,26.4396498294149,26.6887984331598,177949.020518632,0.0,1.0
2023-02-14,26.39,26.82,26.28,26.82,383657,26.3001266113177,26.728662209759,26.1905012256699,26.728662209759,384968.041395019,0.0,1.0
2023-02-15,26.32,26.57,25.87,26.13,560248,26.2303650022691,26.4795136060141,25.7818975155282,26.0410120634229,562162.49216221,0.0,1.0
2023-02-16,26.57,26.875,25.99,25.99,227816,26.4795136060141,26.7834749025829,25.9014888453257,25.9014888453257,228594.497998075,0.0,1.0
2023-02-17,27.02,27.28,26.56,26.69,235566,26.927981092755,27.1870956406497,26.4695476618643,26.5991049358116,236370.98147371,0.0,1.0
2023-02-21,26.52,26.98,26.39,26.84,284966,26.4296838852651,26.8881173161558,26.3001266113177,26.7485940980586,285939.792273236,0.0,1.0
2023-02-22,26.83,27.13,26.57,26.57,475217,26.7386281539088,27.0376064784028,26.4795136060141,26.4795136060141,476840.922301996,0.0,1.0
2023-02-23,26.75,27.2275,26.51,26.92,184089,26.6589006007104,27.1347744338633,26.4197179411153,26.828321651257,184718.073102714,0.0,1.0
2023-02-24,26.73,26.75,26.23,26.47,174571,26.6389687124108,26.6589006007104,26.1406715049209,26.3798541645161,175167.547977412,0.0,1.0
2023-02-27,26.77,27.04,26.74,27.03,170718,26.67883248901,26.9479129810546,26.6489346565606,26.9379470369048,171301.381418494,0.0,1.0
2023-02-28,26.93,27.05,26.73,26.8,349827,26.8382875954068,26.9578789252044,26.6389687124108,26.7087303214594,351022.436752348,0.0,1.0
2023-03-01,27.43,27.59,26.79,26.88,273303,27.3365848028967,27.4960399092935,26.6987643773096,26.7884578746578,274236.937205324,0.0,1.0
2023-03-02,28.29,28.3,27.17,27.22,505902,28.1936559997794,28.2036219439292,27.077470255002,27.1272999757509,507630.779779394,0.0,1.0
2023-03-03,28.46,28.57,28.06,28.4,181831,28.3630770503259,28.4727024359737,27.964439284334,28.3032813854271,182452.357013942,0.0,1.0
2023-03-06,27.72,28.41,27.4,28.31,481909,27.6255971832409,28.3132473295769,27.3066869704473,28.213587888079,483555.790356053,0.0,1.0
2023-03-07,27.7,27.86,27.44,27.7,374197,27.6056652949413,27.765120401338,27.3465507470465,27.6056652949413,375475.714468632,0.0,1.0
2023-03-08,27.86,27.92,27.445,27.83,309668,27.765120401338,27.8249160662368,27.3515337191214,27.7352225688886,310726.204507446,0.0,1.0
2023-03-09,27.6,27.895,27.44,27.86,542083,27.5060058534433,27.8000012058623,27.3465507470465,27.765120401338,543935.418312545,0.0,1.0
2023-03-10,27.1,27.535,26.68,27.52,915942,27.0077086459534,27.4412272164696,26.5891389916618,27.4262783002449,919071.977759917,0.0,1.0
2023-03-13,27.15,27.2,26.48,26.73,417069,27.0575383667023,27.1073680874513,26.3898201086659,26.6389687124108,418494.217638619,0.0,1.0
2023-03-14,28.1,28.31,27.42,27.75,425779,28.0043030609332,28.213587888079,27.3266188587469,27.6554950156902,427233.981648008,0.0,1.0
2023-03-15,26.92,27.61,26.635,27.43,508976,26.828321651257,27.5159717975931,26.5442922429877,27.3365848028967,510715.284321859,0.0,1.0
2023-03-16,27.67,27.8,26.47,26.55,401376,27.5757674624919,27.7053247364392,26.3798541645161,26.4595817177145,402747.591163375,0.0,1.0
2023-03-17,26.8,27.48,26.72,27.48,1022967,26.7087303214594,27.3864145236457,26.629002768261,27.3864145236457,1026462.70601537,0.0,1.0
2023-03-20,27.36,27.54,27.02,27.02,239742,27.2668231938481,27.4462101885445,26.927981092755,26.927981092755,240561.251795549,0.0,1.0
2023-03-21,27.69,27.99,27.53,27.75,404825,27.5956993507915,27.8946776752854,27.4362442443947,27.6554950156902,406208.377164338,0.0,1.0
2023-03-22,25.93,28.14,23.22,27.51,1628243,25.841693180427,28.0441668375324,23.1409223158316,27.4163123560951,1633807.06887962,0.0,1.0
2023-03-23,26.4,26.69,25.76,25.83,518477,26.3100925554675,26.5991049358116,25.6722721298804,25.742033738929,520248.751354375,0.0,1.0
2023-03-24,26.22,26.44,25.77,26.19,274610,26.1307055607711,26.3499563320667,25.6822380740302,26.1008077283217,275548.403515344,0.0,1.0
2023-03-27,26.17,26.63,26.17,26.62,268241,26.0808758400221,26.5393092709128,26.0808758400221,26.529343326763,269157.639224207,0.0,1.0
2023-03-28,26.33,26.4,25.825,26.05,341712,26.2403309464189,26.3100925554675,25.7370507668541,25.9612845102245,342879.705990442,0.0,1.0
2023-03-29,25.78,26.51,25.76,26.51,205299,25.69220401818,26.4197179411153,25.6722721298804,26.4197179411153,206000.552395385,0.0,1.0
2023-03-30,24.89,26.03,24.79,25.97,300334,24.8052349888479,25.9413526219249,24.70557554735,25.8815569570262,301360.308151114,0.0,1.0
2023-03-31,25.5,25.53,24.86,25.02,464551,25.4131575819856,25.443055414435,24.7753371563985,24.9347922627953,466138.474205079,0.0,1.0
2023-04-03,25.48,25.79,25.16,25.56,246208,25.393225693686,25.7021699623298,25.0743154808925,25.4729532468844,247049.347557285,0.0,1.0
2023-04-04,25.17,25.6,24.82,25.6,475637,25.0842814250423,25.5128170234836,24.7354733797994,25.5128170234836,477262.357535514,0.0,1.0
2023-04-05,24.36,25.08,24.29,24.96,260768,24.2770399489086,24.9945879276941,24.20727833986,24.8749965978965,261659.10231925,0.0,1.0
2023-04-06,23.86,24.41,23.86,24.41,238159,23.7787427414187,24.3268696696576,23.7787427414187,24.3268696696576,238972.842332074,0.0,1.0
2023-04-10,24.21,24.465,23.85,23.85,368836,24.1275507866617,24.3816823624815,23.7687767972689,23.7687767972689,370096.394737938,0.0,1.0
2023-04-11,23.98,24.585,23.85,24.41,284561,23.8983340712163,24.5012736922791,23.7687767972689,24.3268696696576,285533.408298058,0.0,1.0
2023-04-12,24.01,24.27,23.96,24.13,124830,23.9282319036657,24.1873464515604,23.8784021829167,24.0478232334633,125256.571904957,0.0,1.0
2023-04-13,24.16,24.18,23.79,24.03,170544,24.0777210659127,24.0976529542123,23.7089811323701,23.9481637919653,171126.78682175,0.0,1.0
2023-04-14,24.07,24.54,23.93,24.15,144610,23.9880275685645,24.456426943605,23.8485043504673,24.0677551217629,145104.164569221,0.0,1.0
2023-04-17,24.44,24.5103,24.03,24.11,152752,24.356767502107,24.4268280894801,23.9481637919653,24.0278913451637,153273.987596139,0.0,1.0
2023-04-18,24.82,25.01,24.46,24.5,249720,24.7354733797994,24.9248263186455,24.3766993904066,24.4165631670058,250573.348843274,0.0,1.0
2023-04-19,24.7,25.09,24.48,24.87,205237,24.6158820500018,25.0045538718439,24.3966312787062,24.7853031005483,205938.340527579,0.0,1.0
2023-04-20,24.77,24.77,24.32,24.54,230985,24.6856436590504,24.6856436590504,24.2371761723094,24.456426943605,231774.327176693,0.0,1.0
2023-04-21,24.84,24.98,24.4575,24.81,194546,24.7554052680989,24.8949284861961,24.3742079043692,24.7255074356496,195210.807000095,0.0,1.0
2023-04-24,25.04,25.21,24.87,24.87,164223,24.9547241510949,25.1241452016415,24.7853031005483,24.7853031005483,164784.186557301,0.0,1.0
2023-04-25,24.3,24.93,24.26,24.89,229313,24.2172442840098,24.8450987654471,24.1773805074106,24.8052349888479,230096.613580402,0.0,1.0
2023-04-26,23.39,24.16,23.28,24.01,173932,23.3103433663782,24.0777210659127,23.2007179807304,23.9282319036657,174526.364372131,0.0,1.0
2023-04-27,23.94,24.05,23.45,23.47,174483,23.8584702946171,23.9680956802649,23.370139031277,23.3900709195766,175079.247261818,0.0,1.0
2023-04-28,23.76,24.14,23.675,23.87,268768,23.6790832999207,24.0577891776131,23.5943727746474,23.7887086855685,269686.44010055,0.0,1.0
2023-05-01,23.88,24.26,23.78,23.79,94723,23.7986746297183,24.1773805074106,23.6990151882203,23.7089811323701,95046.6895822582,0.0,1.0
2023-05-02,23.55,23.895,23.3301,23.8,214096,23.469798472775,23.813623545943,23.2506473609209,23.7189470765199,214827.613703146,0.0,1.0
2023-05-03,23.66,24.14,23.55,23.55,263838,23.5794238584228,24.0577891776131,23.469798472775,23.469798472775,264739.593192823,0.0,1.0
2023-05-04,23.13,23.76,22.94,23.56,344765,23.0512288184834,23.6790832999207,22.8618758796373,23.4797644169248,345943.138771231,0.0,1.0
2023-05-05,23.69,23.75,23.02,23.46,364722,23.6093216908721,23.6691173557709,22.9416034328357,23.3801049754268,365968.336283906,0.0,1.0
2023-05-08,23.66,24.14,23.48,23.82,216561,23.5794238584228,24.0577891776131,23.4000368637264,23.7388789648195,217301.037157009,0.0,1.0
2023-05-09,23.68,24.08,23.35,23.59,254978,23.5993557467223,23.9979935127143,23.270479589779,23.5096622493742,255849.316600035,0.0,1.0
2023-05-10,23.69,24.02,23.32,23.92,362387,23.6093216908721,23.9381978478155,23.2405817573296,23.8385384063175,363625.357068989,0.0,1.0
2023-05-11,23.66,23.72,23.365,23.44,366604,23.5794238584228,23.6392195233215,23.2854285060037,23.3601730871272,367856.767496955,0.0,1.0
2023-05-12,24.1,24.1,23.63,23.76,246651,24.0179254010139,24.0179254010139,23.5495260259734,23.6790832999207,247493.861386923,0.0,1.0
2023-05-15,24.47,24.76,24.18,24.18,232724,24.3866653345564,24.6756777149006,24.0976529542123,24.0976529542123,233519.269726903,0.0,1.0
2023-05-16,24.42,24.59,24.07,24.32,230307,24.3368356138074,24.506256664354,23.9880275685645,24.2371761723094,231094.010299728,0.0,1.0
2023-05-17,25.21,25.375,24.65,24.65,261738,25.1241452016415,25.2885832801132,24.5660523292528,24.5660523292528,262632.417025232,0.0,1.0
2023-05-18,25.47,25.51,25.09,25.12,221331,25.3832597495362,25.4231235261354,25.0045538718439,25.0344517042933,222087.33730911,0.0,1.0
2023-05-19,25.54,25.8,25.23,25.79,175912,25.4530213585848,25.7121359064796,25.1440770899411,25.7021699623298,176513.130473003,0.0,1.0
2023-05-22,25.49,26.04,25.46,25.67,260248,25.4031916378358,25.9513185660747,25.3732938053864,25.5825786325322,261137.325363466,0.0,1.0
2023-05-23,25.54,26.0,25.23,25.29,262939,25.4530213585848,25.9114547894755,25.1440770899411,25.2038727548399,263837.52110965,0.0,1.0
2023-05-24,25.43,25.757,25.27,25.45,192566,25.343395972937,25.6692823466355,25.1839408665403,25.3633278612366,193224.040899224,0.0,1.0
2023-05-25,25.86,25.87,25.22,25.22,184914,25.7719315713784,25.7818975155282,25.1341111457913,25.1341111457913,185545.89231141,0.0,1.0
2023-05-26,26.1,26.24,25.87,25.91,144248,26.0111142309735,26.1506374490707,25.7818975155282,25.8217612921274,144740.927534618,0.0,1.0
2023-05-30,26.16,26.425,25.85,25.97,174907,26.0709098958723,26.335007415842,25.7619656272286,25.8815569570262,175504.696164227,0.0,1.0
2023-05-31,25.42,26.29,25.27,26.2,231528,25.3334300287873,26.2004671698197,25.1839408665403,26.1107736724715,232319.182728598,0.0,1.0
2023-06-01,25.52,25.8,25.2265,25.33,189113,25.4330894702852,25.7121359064796,25.1405890094887,25.2437365314391,189759.24122937,0.0,1.0
2023-06-02,27.17,27.21,25.91,25.91,238149,27.077470255002,27.1173340316011,25.8217612921274,25.8217612921274,238962.808159847,0.0,1.0
2023-06-05,26.31,26.97,25.87,26.97,219500,26.2203990581193,26.878151372006,25.7818975155282,26.878151372006,220250.080374415,0.0,1.0
2023-06-06,27.21,27.29,26.16,26.16,204385,27.1173340316011,27.1970615847995,26.0709098958723,26.0709098958723,205083.429053872,0.0,1.0
2023-06-07,27.98,28.21,27.215,27.26,290124,27.8847117311356,28.113928446581,27.122317003676,27.1671637523501,291115.41830773,0.0,1.0
2023-06-08,27.78,28.05,27.6,27.85,172113,27.6853928481396,27.9544733401842,27.5060058534433,27.7551544571882,172701.148444108,0.0,1.0
2023-06-09,27.58,27.7,27.32,27.65,133774,27.4860739651437,27.6056652949413,27.2269594172489,27.5558355741923,134231.135544451,0.0,1.0
2023-06-12,27.68,27.92,27.395,27.64,185360,27.5857334066417,27.8249160662368,27.3017039983724,27.5458696300425,185993.416392717,0.0,1.0
2023-06-13,27.22,28.05,27.015,27.75,337564,27.1272999757509,27.9544733401842,26.9229981206801,27.6554950156902,338717.531350838,0.0,1.0
2023-06-14,26.9,27.46,26.815,27.23,271791,26.8083897629574,27.3664826353461,26.7236792376841,27.1372659199007,272719.770364658,0.0,1.0
2023-06-15,27.16,27.165,26.69,26.8,242848,27.0675043108522,27.072487282927,26.5991049358116,26.7087303214594,243677.865689138,0.0,1.0
2023-06-16,27.42,27.43,26.99,27.39,640618,27.3266188587469,27.3365848028967,26.8980832603056,27.2967210262975,642807.134347594,0.0,1.0
2023-06-20,27.48,27.78,27.18,27.37,208895,27.3864145236457,27.6853928481396,27.0874361991517,27.2767891379979,209608.840728079,0.0,1.0
2023-06-21,27.21,27.615,27.08,27.29,270355,27.1173340316011,27.520954769668,26.9877767576538,27.1970615847995,271278.863232916,0.0,1.0
2023-06-22,27.98,28.97,27.38,28.28,549218,27.8847117311356,28.8713402019656,27.2867550821477,28.1836900556296,551094.800196243,0.0,1.0
2023-06-23,25.72,27.6082,25.71,27.51,769486,25.6324083532812,27.5141779276461,25.6224424091314,27.4163123560951,772115.504997662,0.0,1.0
2023-06-26,26.49,26.83,25.85,25.85,432308,26.3997860528157,26.7386281539088,25.7619656272286,25.7619656272286,433785.292694771,0.0,1.0
2023-06-27,26.67,27.1,26.535,26.56,339794,26.579173047512,27.0077086459534,26.4446328014898,26.4695476618643,340955.151757376,0.0,1.0
2023-06-28,26.75,26.83,26.53,26.71,243900,26.6589006007104,26.7386281539088,26.4396498294149,26.6190368241112,244733.460607379,0.0,1.0
2023-06-29,27.12,27.2,26.68,26.72,551248,27.027640534253,27.1073680874513,26.5891389916618,26.629002768261,553131.737158247,0.0,1.0
2023-06-30,27.0,27.82,26.98,27.4,566466,26.9080492044554,27.7252566247388,26.8881173161558,27.3066869704473,568401.740452725,0.0,1.0
2023-07-03,26.82,27.13,26.74,26.81,281124,26.728662209759,27.0376064784028,26.6489346565606,26.7186962656092,282084.663303767,0.0,1.0
2023-07-05,26.37,26.755,26.12,26.66,332263,26.2801947230181,26.6638835727853,26.0310461192731,26.5692071033622,333398.416653504,0.0,1.0
2023-07-06,26.38,26.5,26.0,26.09,366243,26.2901606671679,26.4097519969655,25.9114547894755,26.0011482868237,367494.533879575,0.0,1.0
2023-07-07,26.29,26.7,26.145,26.41,391458,26.2004671698197,26.6090708799614,26.0559609796476,26.3200584996173,392795.69914901,0.0,1.0
2023-07-10,26.67,26.77,26.3,26.3,302046,26.579173047512,26.67883248901,26.2104331139695,26.2104331139695,303078.158436312,0.0,1.0
2023-07-11,26.93,27.06,26.6,26.71,293984,26.8382875954068,26.9678448693542,26.5094114384634,26.6190368241112,294988.608787207,0.0,1.0
2023-07-12,26.95,27.415,26.95,27.26,266592,26.8582194837064,27.321635886672,26.8582194837064,27.1671637523501,267503.004224036,0.0,1.0
2023-07-13,26.89,27.21,26.81,26.98,309717,26.7984238188076,27.1173340316011,26.7186962656092,26.8881173161558,310775.371951356,0.0,1.0
2023-07-14,26.83,26.87,26.41,26.68,217667,26.7386281539088,26.778491930508,26.3200584996173,26.5891389916618,218410.816605274,0.0,1.0
2023-07-17,27.42,27.43,26.76,26.76,217394,27.3266188587469,27.3365848028967,26.6688665448602,26.6688665448602,218136.883703487,0.0,1.0
2023-07-18,27.41,27.73,27.27,27.37,186126,27.3166529145971,27.6355631273907,27.1771296964999,27.2767891379979,186762.033985277,0.0,1.0
2023-07-19,27.85,27.87,27.31,27.36,236275,27.7551544571882,27.7750863454878,27.2169934730991,27.2668231938481,237082.404284578,0.0,1.0
2023-07-20,28.11,28.15,27.72,27.99,227419,28.014269005083,28.0541327816822,27.6255971832409,27.8946776752854,228196.141360679,0.0,1.0
2023-07-21,27.5,28.39,27.48,28.21,192924,27.4063464119453,28.2933154412773,27.3864145236457,28.113928446581,193583.264264936,0.0,1.0
2023-07-24,27.46,27.91,27.44,27.5,171622,27.3664826353461,27.814950122087,27.3465507470465,27.4063464119453,172208.47058778,0.0,1.0
2023-07-25,27.19,27.5,26.591,27.21,164410,27.0974021433015,27.4063464119453,26.5004420887286,27.1173340316011,164971.825577939,0.0,1.0
2023-07-26,27.1,27.53,27.04,27.15,158973,27.0077086459534,27.4362442443947,26.9479129810546,27.0575383667023,159516.246138322,0.0,1.0
2023-07-27,26.58,27.25,26.385,27.25,306564,26.4894795501638,27.1571978082003,26.2951436392428,27.1571978082003,307611.597448301,0.0,1.0
2023-07-28,26.8,27.02,26.52,26.77,222455,26.7087303214594,26.927981092755,26.4296838852651,26.67883248901,223215.178267382,0.0,1.0
2023-07-31,27.48,27.535,26.79,26.79,305885,27.3864145236457,27.4412272164696,26.6987643773096,26.6987643773096,306930.277154113,0.0,1.0
2023-08-01,27.73,27.8,27.1,27.5,394023,27.6355631273907,27.7053247364392,27.0077086459534,27.4063464119453,395369.464325138,0.0,1.0
2023-08-02,27.45,27.7,27.38,27.54,188767,27.3565166911963,27.6056652949413,27.2867550821477,27.4462101885445,189412.058870329,0.0,1.0
2023-08-03,27.02,27.46,27.0,27.38,132961,26.927981092755,27.3664826353461,26.9080492044554,27.2867550821477,133415.357342426,0.0,1.0
2023-08-04,27.27,27.46,26.92,26.94,190875,27.1771296964999,27.3664826353461,26.828321651257,26.8482535395566,191527.262375701,0.0,1.0
2023-08-07,27.28,27.61,27.212,27.41,180232,27.1870956406497,27.5159717975931,27.1193272204311,27.3166529145971,180847.892874905,0.0,1.0
2023-08-08,27.04,27.18,26.77,27.16,204401,26.9479129810546,27.0874361991517,26.67883248901,27.0675043108522,205099.483729434,0.0,1.0
2023-08-09,26.97,27.13,26.83,26.88,146323,26.878151372006,27.0376064784028,26.7386281539088,26.7884578746578,146823.018271642,0.0,1.0
2023-08-10,26.46,27.25,26.43,26.96,280945,26.3698882203663,27.1571978082003,26.3399903879169,26.8681854278562,281905.05162091,0.0,1.0
2023-08-11,26.48,26.73,26.37,26.44,192226,26.3898201086659,26.6389687124108,26.2801947230181,26.3499563320667,192882.879043518,0.0,1.0
2023-08-14,26.35,26.489,26.12,26.31,192682,26.2602628347185,26.3987894584007,26.0310461192731,26.2203990581193,193340.437297052,0.0,1.0
2023-08-15,26.23,26.35,26.1301,26.23,161043,26.1406715049209,26.2602628347185,26.0411117228644,26.1406715049209,161593.319789234,0.0,1.0
2023-08-16,26.04,26.46,26.01,26.05,199020,25.9513185660747,26.3698882203663,25.9214207336254,25.9612845102245,199700.095654287,0.0,1.0
2023-08-17,25.43,26.27,25.41,26.03,191699,25.343395972937,26.1805352815201,25.3234640846375,25.9413526219249,192354.078167175,0.0,1.0
2023-08-18,25.76,25.89,25.31,25.31,345711,25.6722721298804,25.8018294038278,25.2238046431395,25.2238046431395,346892.371463869,0.0,1.0
2023-08-21,25.52,25.89,25.345,25.64,214488,25.4330894702852,25.8018294038278,25.2586854476638,25.5526808000828,215220.95325443,0.0,1.0
2023-08-22,25.62,25.75,25.43,25.69,180407,25.5327489117832,25.6623061857306,25.343395972937,25.6025105208318,181023.49088887,0.0,1.0
2023-08-23,25.64,26.05,25.59,25.67,534132,25.5526808000828,25.9612845102245,25.5028510793338,25.5825786325322,535957.247975157,0.0,1.0
2023-08-24,25.85,26.09,25.53,25.53,196834,25.7619656272286,26.0011482868237,25.443055414435,25.443055414435,197506.625605547,0.0,1.0
2023-08-25,26.25,26.42,25.96,26.05,165954,26.1606033932205,26.3300244437671,25.8715910128764,25.9612845102245,166521.101769729,0.0,1.0
2023-08-28,26.23,26.4,26.04,26.25,169921,26.1406715049209,26.3100925554675,25.9513185660747,26.1606033932205,170501.657892032,0.0,1.0
2023-08-29,26.47,26.52,26.15,26.15,158864,26.3798541645161,26.4296838852651,26.0609439517225,26.0609439517225,159406.873661052,0.0,1.0
2023-08-30,26.97,27.069,26.43,26.43,158776,26.878151372006,26.976814219089,26.3399903879169,26.3399903879169,159318.572945458,0.0,1.0
2023-08-31,26.2,27.08,26.17,27.06,289171,26.1107736724715,26.9877767576538,26.0808758400221,26.9678448693542,290159.161694532,0.0,1.0
2023-09-01,26.35,26.59,26.21,26.39,237837,26.2602628347185,26.4994454943136,26.1207396166213,26.3001266113177,238649.741986376,0.0,1.0
2023-09-05,25.26,26.03,24.58,26.03,243864,25.1739749223905,25.9413526219249,24.4962907202042,25.9413526219249,244697.337587363,0.0,1.0
2023-09-06,25.82,25.89,25.32,25.32,245392,25.7320677947792,25.8018294038278,25.2337705872893,25.2337705872893,246230.559103591,0.0,1.0
2023-09-07,25.99,26.01,25.44,25.86,323039,25.9014888453257,25.9214207336254,25.3533619170868,25.7719315713784,324142.896191666,0.0,1.0
2023-09-08,26.55,26.57,25.98,26.0,298139,26.4595817177145,26.4795136060141,25.891522901176,25.9114547894755,299157.807347369,0.0,1.0
2023-09-11,27.1,27.11,26.435,26.61,257617,27.0077086459534,27.0176745901032,26.3449733599918,26.5193773826132,258497.33465064,0.0,1.0
2023-09-12,27.27,27.395,26.94,27.0,370482,27.1771296964999,27.3017039983724,26.8482535395566,26.9080492044554,371748.019486442,0.0,1.0
2023-09-13,27.22,27.56,26.96,27.37,1482514,27.1272999757509,27.4661420768441,26.8681854278562,27.2767891379979,1487580.08043825,0.0,1.0
2023-09-14,28.21,28.32,27.21,27.51,350839,28.113928446581,28.2235538322288,27.1173340316011,27.4163123560951,352037.894981682,0.0,1.0
2023-09-15,27.24,28.15,27.13,28.15,1399415,27.1472318640505,28.0541327816822,27.0376064784028,28.0541327816822,1404197.11265222,0.0,1.0
2023-09-18,27.08,27.56,27.07,27.4,201689,26.9877767576538,27.4661420768441,26.977810813504,27.3066869704473,202378.216221573,0.0,1.0
2023-09-19,26.93,27.107,26.84,27.1,192471,26.8382875954068,27.0146848068582,26.7485940980586,27.0077086459534,193128.71626307,0.0,1.0
2023-09-20,26.49,27.19,26.47,27.09,159435,26.3997860528157,27.0974021433015,26.3798541645161,26.9977427018036,159979.824895192,0.0,1.0
2023-09-21,26.34,26.51,25.97,26.24,144525,26.2502968905687,26.4197179411153,25.8815569570262,26.1506374490707,145018.874105295,0.0,1.0
2023-09-22,26.21,26.66,26.21,26.35,181461,26.1207396166213,26.5692071033622,26.1207396166213,26.2602628347185,182081.092641557,0.0,1.0
2023-09-25,26.57,26.63,26.09,26.09,167032,26.4795136060141,26.5393092709128,26.0011482868237,26.0011482868237,167602.785535759,0.0,1.0
2023-09-26,26.05,26.58,26.01,26.44,232438,25.9612845102245,26.4894795501638,25.9214207336254,26.3499563320667,233232.292401222,0.0,1.0
2023-09-27,26.97,27.109,26.27,26.27,168573,26.878151372006,27.0166779956882,26.1805352815201,26.1805352815201,169149.051475882,0.0,1.0
2023-09-28,27.01,27.44,26.87,27.04,306926,26.9180151486052,27.3465507470465,26.778491930508,26.9479129810546,307974.834482904,0.0,1.0
2023-09-29,26.43,27.1,26.38,27.1,246215,26.3399903879169,27.0077086459534,26.2901606671679,27.0077086459534,247056.371477843,0.0,1.0
2023-10-02,26.78,26.91,26.15,26.27,253810,26.6887984331598,26.8183557071072,26.0609439517225,26.1805352815201,254677.325283965,0.0,1.0
2023-10-03,26.7,27.13,26.63,26.77,205529,26.6090708799614,27.0376064784028,26.5393092709128,26.67883248901,206231.338356597,0.0,1.0
2023-10-04,27.34,27.35,26.61,26.76,316407,27.2468913055485,27.2568572496983,26.5193773826132,26.6688665448602,317488.233170968,0.0,1.0
2023-10-05,27.15,27.57,27.14,27.3,274815,27.0974021433015,27.5165884748001,27.0874215163611,27.2471115474082,275348.434161406,0.04,1.0
2023-10-06,26.56,27.23,26.47,27.05,436019,26.5085451538154,27.1772471588251,26.4187195113515,26.9975958738971,436865.341828583,0.0,1.0
2023-10-09,26.76,27.05,26.43,26.54,334300,26.7081576926243,26.9975958738971,26.3787970035897,26.4885838999345,334948.898495926,0.0,1.0
2023-10-10,26.71,27.36,26.69,26.76,936297,26.6582545579221,27.3069953090508,26.6382933040412,26.7081576926243,938114.414642656,0.0,1.0
2023-10-11,27.09,27.17,26.64,26.64,283957,27.0375183816589,27.1173633971824,26.588390169339,26.588390169339,284508.179390391,0.0,1.0
2023-10-12,26.34,27.14,25.76,27.14,314019,26.2889713611257,27.0874215163611,25.71009499858,27.0874215163611,314628.531728364,0.0,1.0
2023-10-13,25.9,26.42,25.8,26.42,299353,25.8498237757462,26.3688163766492,25.7500175063418,26.3688163766492,299934.064048612,0.0,1.0
2023-10-16,25.99,26.39,25.65,26.05,237594,25.9396494182102,26.3388744958279,25.6003081022352,25.9995331798529,238055.185729109,0.0,1.0
2023-10-17,29.75,30.22,25.69,25.86,1064063,29.6923651478166,30.1614546140174,25.6402306099969,25.8099012679845,1066128.41693171,0.0,1.0
2023-10-18,29.0,30.0,28.89,29.68,863360,28.9438181272834,29.9418808213277,28.8340312309385,29.6225007592335,865035.839082988,0.0,1.0
2023-10-19,28.75,29.21,28.42,28.88,611491,28.6943024537724,29.1534112930327,28.3649417647378,28.8240506039981,612677.944631086,0.0,1.0
2023-10-20,28.12,29.03,28.08,28.92,399019,28.0655229565245,28.9737600081047,28.0256004487627,28.8639731117599,399793.522371959,0.0,1.0
2023-10-23,28.28,28.6,28.135,28.25,443047,28.2252129875716,28.5445930496657,28.0804938969351,28.1952711067502,443906.983643208,0.0,1.0
2023-10-24,28.25,28.81,28.14,28.44,302064,28.1952711067502,28.754186215415,28.0854842104054,28.3849030186186,302650.32627961,0.0,1.0
2023-10-25,28.84,28.8799,28.11,28.46,971175,28.7841280962363,28.8239507977287,28.055542329584,28.4048642724995,973060.115156391,0.0,1.0
2023-10-26,28.9,29.08,28.5864,29.07,486751,28.844011857879,29.023663142807,28.5310193970267,29.0136825158665,487695.816008946,0.0,1.0
2023-10-27,28.43,29.15,28.4,28.93,261847,28.3749223916782,29.0935275313901,28.3449805108569,28.8739537387003,262355.262412392,0.0,1.0
2023-10-30,28.51,28.855,28.44,28.69,227472,28.4547674072017,28.799099036647,28.3849030186186,28.6344186921297,227913.538255057,0.0,1.0
2023-10-31,28.3,28.54,28.03,28.46,347878,28.2451742414524,28.4847092880231,27.9756973140605,28.4048642724995,348553.254295441,0.0,1.0
2023-11-01,28.25,28.4,27.92,28.22,267709,28.1952711067502,28.3449805108569,27.8659104177156,28.1653292259289,268228.640943601,0.0,1.0
2023-11-02,28.18,28.9,28.09,28.57,692450,28.1254067181671,28.844011857879,28.0355810757031,28.5146511688444,693794.091425379,0.0,1.0
2023-11-03,28.06,28.72,28.04,28.42,433856,28.0056391948818,28.664360572951,27.9856779410009,28.3649417647378,434698.14330197,0.0,1.0
2023-11-06,27.99,28.13,27.66,27.96,274962,27.9357748062987,28.0755035834649,27.6064141172641,27.9058329254774,275495.719498166,0.0,1.0
2023-11-07,27.99,28.05,27.65,27.8,280384,27.9357748062987,27.9956585679414,27.5964334903237,27.7461428944303,280928.243960161,0.0,1.0
2023-11-08,27.91,28.3,27.81,27.97,197571,27.8559297907752,28.2451742414524,27.7561235213708,27.9158135524178,197954.498428772,0.0,1.0
2023-11-09,27.97,28.17,27.77,28.14,265069,27.9158135524178,28.1154260912267,27.716201013609,28.0854842104054,265583.516528318,0.0,1.0
2023-11-10,28.03,28.3,27.95,28.16,365779,27.9756973140605,28.2451742414524,27.8958522985369,28.1054454642862,366489.001324982,0.0,1.0
2023-11-13,28.4,28.55,27.9295,28.06,316041,28.3449805108569,28.4946899149635,27.875392013309,28.0056391948818,316654.456564615,0.0,1.0
2023-11-14,29.14,29.15,28.62,29.0,547671,29.0835469044496,29.0935275313901,28.5645543035466,28.9438181272834,548734.065773743,0.0,1.0
2023-11-15,28.63,29.26,28.6,29.13,614648,28.574534930487,29.2033144277349,28.5445930496657,29.0735662775092,615841.072577698,0.0,1.0
2023-11-16,28.31,28.83,28.15,28.63,291545,28.2551548683929,28.7741474692959,28.0954648373458,28.574534930487,292110.908202198,0.0,1.0
2023-11-17,28.4,28.66,28.15,28.58,632593,28.3449805108569,28.6044768113084,28.0954648373458,28.5246317957848,633820.905014158,0.0,1.0
2023-11-20,28.23,28.62,28.202,28.53,203403,28.1753098528693,28.5645543035466,28.1473640974361,28.4747286610826,203797.81872799,0.0,1.0
2023-11-21,27.78,28.16,27.77,28.06,183499,27.7261816405494,28.1054454642862,27.716201013609,28.0056391948818,183855.183742459,0.0,1.0
2023-11-22,27.85,28.21,27.85,27.96,141245,27.7960460291325,28.1553485989885,27.7960460291325,27.9058329254774,141519.165922995,0.0,1.0
2023-11-24,27.96,28.04,27.84,27.89,79309,27.9058329254774,27.9856779410009,27.7860654021921,27.8359685368943,79462.9440347395,0.0,1.0
2023-11-27,27.82,27.97,27.5,27.78,572994,27.7661041483112,27.9158135524178,27.446724086217,27.7261816405494,574106.21939807,0.0,1.0
2023-11-28,27.08,27.82,27.06,27.82,219012,27.0275377547184,27.7661041483112,27.0075765008376,27.7661041483112,219437.116833353,0.0,1.0
2023-11-29,27.25,27.55,27.155,27.3,325569,27.197208412706,27.4966272209192,27.1023924567718,27.2471115474082,326200.951045229,0.0,1.0
2023-11-30,27.3,27.45,27.11,27.38,386967,27.2471115474082,27.3968209515148,27.0574796355398,27.3269565629317,387718.128639764,0.0,1.0
2023-12-01,28.15,28.245,27.26,27.26,276649,28.0954648373458,28.19028079328,27.2071890396464,27.2071890396464,277185.994077175,0.0,1.0
2023-12-04,29.0,29.01,27.94,27.94,382054,28.9438181272834,28.9537987542239,27.8858716715965,27.8858716715965,382795.592180564,0.0,1.0
2023-12-05,28.7,29.11,28.44,29.02,418026,28.6443993190701,29.0536050236283,28.3849030186186,28.9637793811643,418837.416220934,0.0,1.0
2023-12-06,28.63,29.31,28.55,28.94,296215,28.574534930487,29.2532175624371,28.4946899149635,28.8839343656408,296789.972982264,0.0,1.0
2023-12-07,28.57,28.75,28.395,28.54,316507,28.5146511688444,28.6943024537724,28.3399901973866,28.4847092880231,317121.361101556,0.0,1.0
2023-12-08,28.48,28.74,28.33,28.47,216441,28.4248255263804,28.6843218268319,28.2751161222738,28.41484489944,216861.12635165,0.0,1.0
2023-12-11,28.58,28.77,28.45,28.55,263159,28.5246317957848,28.7142637076532,28.3948836455591,28.4946899149635,263669.809091503,0.0,1.0
2023-12-12,28.41,28.9,28.24,28.69,380761,28.3549611377973,28.844011857879,28.1852904798098,28.6344186921297,381500.082381715,0.0,1.0
2023-12-13,29.05,29.15,28.3,28.49,385392,28.9937212619856,29.0935275313901,28.2451742414524,28.4348061533208,386140.071460192,0.0,1.0
2023-12-14,29.48,29.75,29.04,29.45,343643,29.4228882204247,29.6923651478166,28.9837406350452,29.3929463396033,344310.033879256,0.0,1.0
2023-12-15,29.6,29.74,29.28,29.56,1175342,29.54265574371,29.6823845208762,29.2232756816158,29.5027332359482,1177623.4168591,0.0,1.0
2023-12-18,29.75,29.96,29.07,29.69,370356,29.6923651478166,29.9019583135659,29.0136825158665,29.632481386174,371074.885585873,0.0,1.0
2023-12-19,30.28,30.46,29.86,29.95,362955,30.2213383756601,30.400989660588,29.8021520441615,29.8919776866255,363659.519753481,0.0,1.0
2023-12-20,30.92,32.94,29.47,32.16,841028,30.8600984998484,32.8761851418178,29.4129075934842,32.0976962404633,842660.491188249,0.0,1.0
2023-12-21,32.07,32.195,31.03,31.61,471701,32.0078705979993,32.1326284347548,30.9698853961933,31.5487617587389,472616.602959697,0.0,1.0
2023-12-22,32.8,32.8,32.12,32.3,305179,32.7364563646516,32.7364563646516,32.0577737327015,32.2374250176295,305771.37270143,0.0,1.0
2023-12-26,32.46,32.6068,32.265,32.6,210328,32.3971150486765,32.5436306521622,32.2024928233379,32.5368438258427,210736.260612777,0.0,1.0
2023-12-27,32.43,32.5,32.13,32.36,201354,32.3671731678552,32.4370375564383,32.0677543596419,32.2973087792721,201744.841482946,0.0,1.0
2023-12-28,31.7,32.33,31.37,32.33,248070,31.6385874012029,32.2673668984508,31.3092267121683,32.2673668984508,248551.520340665,0.0,1.0
2023-12-29,31.09,31.7032,31.06,31.63,198531,31.0297691578359,31.6417812018239,30.9998272770146,31.5687230126198,198916.361852512,0.0,1.0
2024-01-02,30.58,30.955,30.4,30.8,276113,30.5207571838733,30.8950306941399,30.3411058989454,30.7403309765631,276648.953665587,0.0,1.0
2024-01-03,29.31,30.52,29.27,30.52,363971,29.2532175624371,30.4608734222307,29.2132950546754,30.4608734222307,364677.49187694,0.0,1.0
2024-01-04,29.36,29.6075,29.2,29.56,243206,29.3031206971393,29.5501412139153,29.1434306660923,29.5027332359482,243678.078993719,0.0,1.0
2024-01-05,28.71,29.45,28.7,29.1,217332,28.6543799460106,29.3929463396033,28.6443993190701,29.0436243966878,217753.855841809,0.0,1.0
2024-01-08,28.85,28.86,28.45,28.64,220998,28.7941087231768,28.8040893501172,28.3948836455591,28.5845155574275,221426.971791213,0.0,1.0
2024-01-09,28.87,28.88,28.25,28.44,173513,28.8140699770577,28.8240506039981,28.1952711067502,28.3849030186186,173849.800253436,0.0,1.0
2024-01-10,29.13,29.17,28.73,28.76,203011,29.0735662775092,29.1134887852709,28.6743411998915,28.7042830807128,203405.057829962,0.0,1.0
2024-01-11,29.37,29.41,28.935,29.08,271287,29.3131013240798,29.3530238318416,28.8789440521705,29.023663142807,271813.586079163,0.0,1.0
2024-01-12,29.3,29.83,29.03,29.83,142432,29.2432369354967,29.7722101633401,28.9737600081047,29.7722101633401,142708.469968806,0.0,1.0
2024-01-16,29.3,29.51,29.04,29.11,136830,29.2432369354967,29.452830101246,28.9837406350452,29.0536050236283,137095.59611486,0.0,1.0
2024-01-17,29.37,29.42,28.97,28.97,144754,29.3131013240798,29.363004458782,28.9138762464621,28.9138762464621,145034.977124975,0.0,1.0
2024-01-18,29.68,29.7,29.24,29.37,196394,29.6225007592335,29.6424620131144,29.183353173854,29.3131013240798,196775.213793625,0.0,1.0
2024-01-19,29.94,30.0,29.42,29.81,185833,29.881997059685,29.9418808213277,29.363004458782,29.7522489094593,186193.714191425,0.0,1.0
2024-01-22,30.28,30.56,30.085,30.2,257366,30.2213383756601,30.5007959299925,30.0267161503214,30.1414933601365,257865.564493875,0.0,1.0
2024-01-23,31.02,31.14,30.4,30.65,358361,30.9599047692528,31.0796722925381,30.3411058989454,30.5906215724564,359056.602494462,0.0,1.0
2024-01-24,31.23,31.33,30.46,31.33,282977,31.1694979350021,31.2693042044065,30.400989660588,31.2693042044065,283526.277145324,0.0,1.0
2024-01-25,31.81,32.57,31.565,31.62,301226,31.7483742975478,32.5069019450214,31.5038489375069,31.5587423856794,301810.69966597,0.0,1.0
2024-01-26,31.7,32.447,31.57,31.98,301897,31.6385874012029,32.384140233654,31.5088392509772,31.9180449555353,302483.002121521,0.0,1.0
2024-01-29,31.91,32.04,31.56,31.56,165055,31.8481805669522,31.977928717178,31.4988586240367,31.4988586240367,165375.382713865,0.0,1.0
2024-01-30,32.09,32.44,31.75,31.75,289493,32.0278318518802,32.3771537947957,31.6884905359051,31.6884905359051,290054.925133955,0.0,1.0
2024-01-31,31.23,32.35,31.18,32.12,279080,31.1694979350021,32.2873281523317,31.1195948002999,32.0577737327015,279621.712809582,0.0,1.0
2024-02-01,31.49,31.52,30.96,31.46,197943,31.4289942354536,31.4589361162749,30.9000210076102,31.3990523546323,198327.220505472,0.0,1.0
2024-02-02,31.74,32.11,31.19,31.19,191201,31.6785099089647,32.0477931057611,31.1295754272403,31.1295754272403,191572.133835835,0.0,1.0
2024-02-05,31.28,31.52,31.03,31.34,154335,31.2194010697043,31.4589361162749,30.9698853961933,31.279284831347,154634.574482108,0.0,1.0
2024-02-06,31.7,31.74,31.0375,31.13,157165,31.6385874012029,31.6785099089647,30.9773708663986,31.0696916655977,157470.067700007,0.0,1.0
2024-02-07,31.37,31.92,31.36,31.75,158484,31.3092267121683,31.8581611938926,31.2992460852279,31.6884905359051,158791.627966582,0.0,1.0
2024-02-08,31.38,31.54,31.14,31.34,199912,31.3192073391087,31.4788973701558,31.0796722925381,31.279284831347,200300.042465204,0.0,1.0
2024-02-09,30.84,31.06,30.43,30.54,323708,30.7802534843248,30.9998272770146,30.3710477797667,30.4808346761116,324336.338720668,0.0,1.0
2024-02-12,31.45,31.56,30.8,30.84,417826,31.3890717276918,31.4988586240367,30.7403309765631,30.7802534843248,418637.028007655,0.0,1.0
2024-02-13,31.37,31.42,30.77,30.81,453824,31.3092267121683,31.3591298468705,30.7103890957417,30.7503116035035,454704.90251575,0.0,1.0
2024-02-14,32.61,32.65,31.575,31.71,353570,32.5468244527832,32.586746960545,31.5138295644474,31.6485680281434,354256.302845362,0.0,1.0
2024-02-15,32.57,33.2,32.505,32.72,401007,32.5069019450214,33.1356814422693,32.4420278699085,32.656611349128,401785.381211953,0.0,1.0
2024-02-16,33.31,33.34,32.3003,32.48,327498,33.2454683386142,33.2754102194355,32.2377244364377,32.4170763025574,328133.695362305,0.0,1.0
2024-02-20,33.11,33.38,32.86,32.92,293044,33.0458557998053,33.3153327271973,32.7963401262942,32.8562238879369,293612.817860724,0.0,1.0
2024-02-21,33.17,33.17,32.9,33.03,207811,33.105739561448,33.105739561448,32.836262634056,32.9660107842818,208214.374948659,0.0,1.0
2024-02-22,33.87,33.895,33.08,33.16,229184,33.8043834472789,33.8293350146301,33.015913918984,33.0957589345075,229628.861360725,0.0,1.0
2024-02-23,33.69,34.09,33.59,33.93,139378,33.624732162351,34.0239572399687,33.5249258929466,33.8642672089216,139648.541952035,0.0,1.0
2024-02-26,33.69,33.8,33.41,33.56,143251,33.624732162351,33.7345190586958,33.3452746080186,33.4949840121252,143529.059702183,0.0,1.0
2024-02-27,33.8,34.315,33.68,33.87,173938,33.7345190586958,34.2485213461286,33.6147515354105,33.8043834472789,174275.625206654,0.0,1.0
2024-02-28,33.59,33.965,33.5,33.53,146993,33.5249258929466,33.8991994032132,33.4351002504826,33.4650421313039,147278.323172634,0.0,1.0
2024-02-29,33.71,33.96,33.61,33.93,225666,33.6446934162319,33.8942090897429,33.5448871468274,33.8642672089216,226104.032689146,0.0,1.0
2024-03-01,33.05,33.655,32.95,33.57,294533,32.9859720381627,33.5897999680594,32.8861657687582,33.5049646390657,295104.708108586,0.0,1.0
2024-03-04,32.77,33.59,32.68,32.84,250152,32.7065144838303,33.5249258929466,32.6166888413663,32.7763788724134,250637.5616409,0.0,1.0
2024-03-05,32.32,32.84,32.0698,32.6,150828,32.2573862715103,32.7763788724134,32.0076709854605,32.5368438258427,151120.76716226,0.0,1.0
2024-03-06,32.97,32.98,32.31,32.57,160508,32.9061270226391,32.9161076495796,32.2474056445699,32.5069019450214,160819.556684966,0.0,1.0
2024-03-07,33.35,33.62,33.26,33.27,149441,33.2853908463759,33.5548677737679,33.1955652039119,33.2055458308524,149731.07490317,0.0,1.0
2024-03-08,33.59,33.74,33.33,33.59,122914,33.5249258929466,33.6746352970532,33.265429592495,33.5249258929466,123152.584234903,0.0,1.0
2024-03-11,33.15,33.45,32.76,33.45,110996,33.0857783075671,33.3851971157804,32.6965338568898,33.3851971157804,111211.450605605,0.0,1.0
2024-03-12,33.19,33.39,32.93,33.07,177868,33.1257008153288,33.3253133541377,32.8662045148773,33.0059332920435,178213.253597587,0.0,1.0
2024-03-13,33.21,33.38,32.95,33.13,172166,33.1456620692097,33.3153327271973,32.8861657687582,33.0658170536862,172500.185637002,0.0,1.0
2024-03-14,33.0,33.18,32.775,33.07,214914,32.9360689034604,33.1157201883884,32.7115047973005,33.0059332920435,215331.162343265,0.0,1.0
2024-03-15,34.3,34.8358,32.92,32.92,804877,34.233550405718,34.7683123971869,32.8562238879369,32.8562238879369,806439.319696995,0.0,1.0
2024-03-18,34.38,34.76,34.23,34.31,309900,34.3133954212415,34.6926592449783,34.1636860171349,34.2435310326584,310501.536475883,0.0,1.0
2024-03-19,34.68,34.9653,34.34,34.34,970024,34.6128142294548,34.8975615160656,34.2734729134798,34.2734729134798,971906.880988968,0.0,1.0
2024-03-20,35.11,35.43,34.63,34.75,451410,35.0419811878938,35.361361249988,34.5629110947526,34.6826786180379,452286.216781472,0.0,1.0
2024-03-21,34.77,35.11,32.28,33.07,863302,34.7026398719188,35.0419811878938,32.2174637637486,33.0059332920435,864977.726501136,0.0,1.0
2024-03-22,35.15,35.9159,34.97,35.22,408606,35.0819036956556,35.8463199130241,34.9022524107276,35.1517680842387,409399.13137549,0.0,1.0
2024-03-25,35.25,35.6,35.17,35.26,308822,35.18170996506,35.5310319079755,35.1018649495365,35.1916905920005,309421.444006309,0.0,1.0
2024-03-26,35.39,35.74,35.3,35.4,323000,35.3214387422262,35.6707606851417,35.2316130997622,35.3314193691667,323626.96444566,0.0,1.0
2024-03-27,35.49,35.79,35.23,35.61,271003,35.4212450116306,35.7206638198439,35.1617487111791,35.541012534916,271529.034816307,0.0,1.0
2024-03-28,35.66,35.91,35.4125,35.47,362711,35.5909156696182,35.8404313431292,35.3438951528422,35.4012837577498,363415.046133281,0.0,1.0
2024-04-01,35.5,35.91,35.35,35.91,258725,35.4312256385711,35.8404313431292,35.2815162344644,35.8404313431292,259227.202403106,0.0,1.0
2024-04-02,34.91,35.27,34.47,35.2,480640,34.842368649085,35.2016712189409,34.4032210637055,35.1318068303578,481572.954152204,0.0,1.0
2024-04-03,34.95,35.28,34.8,34.8,233012,34.8822911568467,35.2116518458813,34.7325817527401,34.7325817527401,233464.291762886,0.0,1.0
2024-04-04,34.83,35.3699,34.69,35.19,264403,34.7625236335614,35.3013776820759,34.6227948563952,35.1218262034174,264916.223778099,0.0,1.0
2024-04-05,35.19,35.42,34.87,34.87,226251,35.1218262034174,35.3513806230475,34.8024461413232,34.8024461413232,226690.168212987,0.0,1.0
2024-04-08,35.45,35.595,35.335,35.4,121612,35.3813225038689,35.5260415945053,35.2665452940538,35.3314193691667,121848.056966457,0.0,1.0
2024-04-09,35.22,35.67,35.01,35.5,183645,35.1517680842387,35.6008962965586,34.9421749184894,35.4312256385711,184001.467138152,0.0,1.0
2024-04-10,34.97,35.08,34.6,34.85,250249,34.9022524107276,35.0120393070725,34.5329692139313,34.7824848874423,250734.749924341,0.0,1.0
2024-04-11,35.32,35.35,34.87,35.08,184133,35.2515743536431,35.2815162344644,34.8024461413232,35.0120393070725,184490.414378553,0.0,1.0
2024-04-12,35.04,35.46,34.96,35.08,247933,34.9721167993107,35.3913031308093,34.8922717837872,35.0120393070725,248414.254414569,0.0,1.0
2024-04-15,35.06,35.44,34.69,35.22,440096,34.9920780531916,35.3713418769284,34.6227948563952,35.1517680842387,440950.255556276,0.0,1.0
2024-04-16,34.92,35.34,34.84,35.01,346072,34.8523492760254,35.271535607524,34.7725042605019,34.9421749184894,346743.748729531,0.0,1.0
2024-04-17,34.75,35.2,34.59,35.13,300970,34.6826786180379,35.1318068303578,34.5229885869908,35.0619424417747,301554.202752973,0.0,1.0
2024-04-18,34.75,35.0,34.6,34.76,453912,34.6826786180379,34.932194291549,34.5329692139313,34.6926592449783,454793.073329593,0.0,1.0
2024-04-19,35.02,35.18,34.64,34.64,411195,34.9521555454298,35.1118455764769,34.572891721693,34.572891721693,411993.156796388,0.0,1.0
2024-04-22,35.24,35.53,35.07,35.14,251924,35.1717293381196,35.4611675193924,35.0020586801321,35.0719230687152,252413.001210552,0.0,1.0
2024-04-23,36.04,36.26,35.24,35.24,285113,35.970179493355,36.1897532860447,35.1717293381196,35.1717293381196,285666.423263144,0.0,1.0
2024-04-24,36.17,36.4,35.85,35.94,237172,36.0999276435807,36.3294820632109,35.7805475814866,35.8703732239506,237632.36659909,0.0,1.0
2024-04-25,36.03,36.12,35.47,35.83,308336,35.9601988664145,36.0500245088785,35.4012837577498,35.7605863276057,308934.500648041,0.0,1.0
2024-04-26,36.14,36.44,35.95,35.95,237094,36.0699857627594,36.3694045709727,35.880353850891,35.880353850891,237554.215195911,0.0,1.0
2024-04-29,36.34,36.52,36.2,36.27,190384,36.2695983015683,36.4492495864962,36.1298695244021,36.1997339129852,190753.54798459,0.0,1.0
2024-04-30,35.63,36.38,35.62,36.25,373075,35.5609737887968,36.30952080933,35.5509931618564,36.1797726591043,373799.163345402,0.0,1.0
2024-05-01,35.49,35.805,35.12,35.65,379577,35.4212450116306,35.7356347602546,35.0519618148343,35.5809350426777,380313.784159103,0.0,1.0
2024-05-02,36.48,36.52,35.79,35.79,246697,36.4093270787344,36.4492495864962,35.7206638198439,35.7206638198439,247175.855256505,0.0,1.0
2024-05-03,36.83,36.87,36.38,36.68,209498,36.7586490216499,36.7985715294117,36.30952080933,36.6089396175433,209904.649527669,0.0,1.0
2024-05-06,37.57,37.69,36.99,37.0,216970,37.4972154152427,37.616982938528,36.918339052697,36.9283196796375,217391.153175773,0.0,1.0
2024-05-07,37.86,38.31,37.67,37.67,280919,37.7866535965155,38.2357818088354,37.5970216846471,37.5970216846471,281464.282430682,0.0,1.0
2024-05-08,37.53,38.06,37.49,37.72,202138,37.4572929074809,37.9862661353244,37.4173703997192,37.6469248193493,202530.363279,0.0,1.0
2024-05-09,37.54,37.68,37.35,37.63,191791,37.4672735344214,37.6070023115876,37.277641622553,37.5570991768854,192163.279065008,0.0,1.0
2024-05-10,38.65,38.66,37.49,37.66,270382,38.5751231248105,38.5851037517509,37.4173703997192,37.5870410577067,270906.829414076,0.0,1.0
2024-05-13,37.6,38.92,37.6,38.73,226757,37.527157296064,38.8446000522024,37.527157296064,38.654968140334,227197.150392584,0.0,1.0
2024-05-14,37.39,38.06,37.33,38.0,219030,37.3175641303147,37.9862661353244,37.2576803686721,37.9263823736817,219455.151772548,0.0,1.0
2024-05-15,37.75,38.04,37.5077,37.6,150823,37.6768667001707,37.9663048814435,37.4350361094037,37.527157296064,151115.757456928,0.0,1.0
2024-05-16,37.59,37.73,37.18,37.72,144174,37.5171766691236,37.6569054462898,37.1079709645654,37.6469248193493,144453.851306466,0.0,1.0
2024-05-17,37.71,37.92,37.42,37.67,317172,37.6369441924089,37.8465373581582,37.3475060111361,37.5970216846471,317787.651910709,0.0,1.0
2024-05-20,37.89,38.19,37.52,37.56,212582,37.8165954773369,38.1160142855501,37.4473122805405,37.4872347883023,212994.635776431,0.0,1.0
2024-05-21,38.43,38.6199,37.75,37.75,247569,38.3555493321208,38.5450814377198,37.6768667001707,37.6768667001707,248049.547866401,0.0,1.0
2024-05-22,38.31,38.67,37.88,38.44,209367,38.2357818088354,38.5950843786914,37.8066148503964,38.3655299590612,209773.395247971,0.0,1.0
2024-05-23,37.94,38.34,37.86,38.31,172516,37.8664986120391,38.2657236896568,37.7866535965155,38.2357818088354,172850.86501024,0.0,1.0
2024-05-24,38.24,38.355,37.96,38.22,120187,38.1659174202523,38.2806946300674,37.88645986592,38.1459561663715,120420.290946844,0.0,1.0
2024-05-28,37.91,38.44,37.7,38.44,176022,37.8365567312177,38.3655299590612,37.6269635654684,38.3655299590612,176363.670389022,0.0,1.0
2024-05-29,37.69,38.045,37.22,37.62,200454,37.616982938528,37.9712951949137,37.1478934723272,37.5471185499449,200843.09452319,0.0,1.0
2024-05-30,38.77,38.88,37.86,37.86,231010,38.6948906480958,38.8046775444407,37.7866535965155,37.7866535965155,231458.405747963,0.0,1.0
2024-05-31,39.32,39.46,38.615,38.8,471198,39.2438251298201,39.3835539069863,38.5401909305189,38.7248325289171,472112.626603301,0.0,1.0
2024-06-03,38.6,39.49,38.41,39.32,303573,38.5252199901083,39.4134957878077,38.3355880782399,39.2438251298201,304162.2553488,0.0,1.0
2024-06-04,38.17,38.6,37.7914,38.34,269129,38.0960530316692,38.5252199901083,37.7181864957041,38.2657236896568,269651.397257883,0.0,1.0
2024-06-05,38.83,39.02,38.31,38.46,169321,38.7547744097385,38.9444063216069,38.2357818088354,38.3854912129421,169649.663303107,0.0,1.0
2024-06-06,38.34,38.82,37.89,38.82,286097,38.2657236896568,38.744793782798,37.8165954773369,38.744793782798,286652.333272477,0.0,1.0
2024-06-07,37.87,38.28,37.73,38.06,223888,37.796634223456,38.2058399280141,37.6569054462898,37.9862661353244,224322.581473095,0.0,1.0
2024-06-10,37.96,37.97,37.42,37.43,248201,37.88645986592,37.8964404928604,37.3475060111361,37.3574866380765,248682.774620363,0.0,1.0
2024-06-11,37.86,37.92,37.44,37.68,179936,37.7866535965155,37.8465373581582,37.3674672650169,37.6070023115876,180285.267722893,0.0,1.0
2024-06-12,38.64,39.23,38.54,38.64,194920,38.56514249787,39.1539994873562,38.4653362284656,38.56514249787,195298.352661759,0.0,1.0
2024-06-13,38.65,38.67,37.82,38.44,215696,38.5751231248105,38.5950843786914,37.7467310887538,38.3655299590612,216114.680257186,0.0,1.0
2024-06-14,37.89,38.295,37.5,38.13,408871,37.8165954773369,38.2208108684248,37.4273510266596,38.0561305239075,409664.645758085,0.0,1.0
2024-06-17,38.22,38.5,37.78,37.78,249160,38.1459561663715,38.4254137207039,37.706808580992,37.706808580992,249643.636103036,0.0,1.0
2024-06-18,38.54,38.835,38.04,38.13,297055,38.4653362284656,38.7597647232087,37.9663048814435,38.0561305239075,297631.603478036,0.0,1.0
2024-06-20,38.56,39.04,38.42,38.5,357349,38.4852974823465,38.9643675754877,38.3455687051803,38.4254137207039,358042.63813527,0.0,1.0
2024-06-21,38.5,38.53,37.9425,38.06,806043,38.4254137207039,38.4553556015252,37.8689937687742,37.9862661353244,807607.582980411,0.0,1.0
2024-06-24,38.6,39.46,38.57,38.78,1009038,38.5252199901083,39.3835539069863,38.495278109287,38.7048712750362,1010996.60975331,0.0,1.0
2024-06-25,37.44,38.34,35.18,35.62,1169948,37.3674672650169,38.2657236896568,35.1118455764769,35.5509931618564,1172218.94674697,0.0,1.0
2024-06-26,38.16,38.45,37.185,37.29,714161,38.0860724047288,38.3755105860016,37.1129612780357,37.2177578609103,715547.233917885,0.0,1.0
2024-06-27,38.04,38.48,37.59,38.48,441821,37.9663048814435,38.405452466823,37.5171766691236,38.405452466823,442678.603895808,0.0,1.0
2024-06-28,38.18,38.89,37.74,38.37,804117,38.1060336586097,38.8146581713811,37.6668860732302,38.2956655704781,805677.844486535,0.0,1.0
2024-07-01,37.56,38.33,37.26,38.24,307442,37.4872347883023,38.2557430627163,37.187815980089,38.1659174202523,308038.765334683,0.0,1.0
2024-07-02,38.06,38.18,37.43,37.55,268329,37.9862661353244,38.1060336586097,37.3574866380765,37.4772541613618,268849.844404766,0.0,1.0
2024-07-03,38.4,38.44,37.93,38.05,120160,38.3256074512994,38.3655299590612,37.8565179850986,37.9762855083839,120393.238538051,0.0,1.0
2024-07-05,38.28,38.47,37.88,38.25,215726,38.2058399280141,38.3954718398825,37.8066148503964,38.1758980471928,216144.738489178,0.0,1.0
2024-07-08,38.33,38.975,38.31,38.58,230509,38.2557430627163,38.8994935003749,38.2357818088354,38.5052587362274,230956.433273699,0.0,1.0
2024-07-09,37.78,38.61,37.74,38.35,283707,37.706808580992,38.5352006170487,37.6668860732302,38.2757043165972,284257.694123792,0.0,1.0
2024-07-10,38.01,38.22,37.89,37.92,269873,37.9363630006222,38.1459561663715,37.8165954773369,37.8465373581582,270396.84141128,0.0,1.0
2024-07-11,38.86,39.29,38.43,38.59,314541,38.7847162905598,39.2138832489988,38.3555493321208,38.5152393631678,315151.544965023,0.0,1.0
2024-07-12,38.81,39.38,38.71,39.2,256657,38.7348131558576,39.3037088914628,38.6350068864531,39.1240576065348,257155.188277801,0.0,1.0
2024-07-15,39.99,40.2,39.035,39.14,288609,39.9125271348298,40.1221203005791,38.9593772620175,39.0641738448922,289169.209231262,0.0,1.0
2024-07-16,41.76,41.89,40.315,40.41,357230,41.6790981032881,41.8088462535139,40.2368975103942,40.3317134663284,357923.407148369,0.0,1.0
2024-07-17,40.73,42.13,40.72,41.59,347919,40.6510935284225,42.0483813000845,40.6411129014821,41.5094274453006,348594.333879163,0.0,1.0
2024-07-18,40.21,41.11,40.12,40.4,206058,40.1321009275195,41.0303573521594,40.0422752850555,40.3217328393879,206457.972259269,0.0,1.0
2024-07-19,39.83,40.18,39.46,40.18,321618,39.7528371037827,40.1021590466982,39.3835539069863,40.1021590466982,322242.281891902,0.0,1.0
2024-07-22,40.35,40.4,39.475,40.11,175911,40.2718297046857,40.3217328393879,39.398524847397,40.0322946581151,176252.454930652,0.0,1.0
2024-07-23,40.91,41.34,40.15,40.15,233691,40.8307448133505,41.2599117717895,40.0722171658769,40.0722171658769,234144.609746968,0.0,1.0
2024-07-24,40.07,40.96,39.99,40.59,239942,39.9923721503533,40.8806479480527,39.9125271348298,40.5113647512563,240407.743353005,0.0,1.0
2024-07-25,40.21,41.14,39.67,40.14,313674,40.1321009275195,41.0602992329807,39.5931470727356,40.0622365389364,314282.862060458,0.0,1.0
2024-07-26,40.77,41.1678,40.55,40.91,237848,40.6910160361843,41.0880453758751,40.4714422434946,40.8307448133505,238309.678759973,0.0,1.0
2024-07-29,40.09,40.96,40.02,40.88,194634,40.0123334042342,40.8806479480527,39.9424690156511,40.8008029325292,195011.79751677,0.0,1.0
2024-07-30,39.74,40.62,39.72,40.31,272559,39.6630114613187,40.5413066320777,39.6430502074378,40.231907196924,273088.055115618,0.0,1.0
2024-07-31,40.2,40.755,39.5,40.08,483910,40.1221203005791,40.6760450957736,39.4234764147481,40.0023527772938,484849.301439317,0.0,1.0
2024-08-01,39.29,40.185,38.505,40.06,487264,39.2138832489988,40.1071493601684,38.4304040341741,39.9823915234129,488209.811776007,0.0,1.0
2024-08-02,38.7,38.81,37.79,38.09,288410,38.6250262595127,38.7348131558576,37.7167892079324,38.0162080161457,288969.822959049,0.0,1.0
2024-08-05,38.02,38.43,36.775,37.38,336566,37.9463436275626,38.3555493321208,36.7037555734775,37.3075835033743,337219.296952378,0.0,1.0
2024-08-06,38.52,39.02,37.94,38.06,188904,38.4453749745847,38.9444063216069,37.8664986120391,37.9862661353244,189270.675206325,0.0,1.0
2024-08-07,39.22,39.39,38.52,39.05,332345,39.1440188604157,39.3136895184032,38.4453749745847,38.9743482024282,332990.103711124,0.0,1.0
2024-08-08,40.16,40.17,39.435,39.49,160398,40.0821977928173,40.0921784197578,39.3586023396352,39.4134957878077,160709.343167662,0.0,1.0
2024-08-09,40.31,40.32,39.88,40.11,151342,40.231907196924,40.2418878238644,39.8027402384849,40.0322946581151,151635.764870387,0.0,1.0
2024-08-12,39.97,40.36,39.835,40.36,157677,39.8925658809489,40.2818103316262,39.7578274172529,40.2818103316262,157983.061526001,0.0,1.0
2024-08-13,40.15,40.38,39.99,40.38,264666,40.0722171658769,40.3017715855071,39.9125271348298,40.3017715855071,265179.73427856,0.0,1.0
2024-08-14,39.67,40.31,39.61,40.31,151544,39.5931470727356,40.231907196924,39.533263311093,40.231907196924,151838.156965799,0.0,1.0
2024-08-15,40.19,40.58,40.06,40.52,207251,40.1121396736386,40.5013841243159,39.9823915234129,40.4415003626732,207653.287951478,0.0,1.0
2024-08-16,40.21,40.21,39.75,40.15,213408,40.1321009275195,40.1321009275195,39.6729920882592,40.0722171658769,213822.239097274,0.0,1.0
2024-08-19,40.27,40.4,39.94,40.4,149446,40.1919846891622,40.3217328393879,39.8626240001276,40.3217328393879,149736.084608502,0.0,1.0
2024-08-20,39.76,40.16,39.72,40.06,155878,39.6829727151996,40.0821977928173,39.6430502074378,39.9823915234129,156180.569547556,0.0,1.0
2024-08-21,40.14,40.52,39.8715,40.07,125034,40.0622365389364,40.4415003626732,39.7942567055855,39.9923721503533,125276.699295662,0.0,1.0
2024-08-22,40.05,40.31,39.92,40.13,89789,39.9724108964724,40.231907196924,39.8426627462467,40.052255911996,89963.2864105616,0.0,1.0
2024-08-23,40.71,41.11,40.17,40.38,167898,40.6311322745417,41.0303573521594,40.0921784197578,40.3017715855071,168223.901165627,0.0,1.0
2024-08-26,40.84,41.21,40.76,41.0,136989,40.7608804247674,41.1301636215638,40.6810354092439,40.9205704558145,137254.904744417,0.0,1.0
2024-08-27,40.65,40.87,40.325,40.66,157661,40.571248512899,40.7908223055887,40.2468781373346,40.5812291398394,157967.030468939,0.0,1.0
2024-08-28,40.31,40.685,40.16,40.62,169242,40.231907196924,40.6061807071905,40.0821977928173,40.5413066320777,169570.509958862,0.0,1.0
2024-08-29,40.71,41.36,40.3,40.66,347047,40.6311322745417,41.2798730256704,40.2219265699835,40.5812291398394,347720.641269266,0.0,1.0
2024-08-30,41.24,41.36,40.46,41.01,339141,41.1601055023851,41.2798730256704,40.3816166010306,40.9305510827549,339799.295198345,0.0,1.0
2024-09-03,39.87,40.88,39.66,40.79,287935,39.7927596115445,40.8008029325292,39.5831664457952,40.7109772900652,288493.900952511,0.0,1.0
2024-09-04,39.92,40.1,39.61,39.65,262588,39.8426627462467,40.0223140311747,39.533263311093,39.5731858188547,263097.700742591,0.0,1.0
2024-09-05,39.93,40.23,39.695,40.14,241446,39.8526433731871,40.1520621814004,39.6180986400867,40.0622365389364,241914.662716863,0.0,1.0
2024-09-06,39.17,40.06,39.1,39.83,214297,39.0941157257135,39.9823915234129,39.0242513371304,39.7528371037827,214712.964705299,0.0,1.0
2024-09-09,39.3,39.55,38.89,39.26,459438,39.2238638759393,39.4733795494503,38.8146581713811,39.1839413681775,460329.799662492,0.0,1.0
2024-09-10,39.1,39.715,38.824,39.42,329023,39.0242513371304,39.6380598939676,38.7487860335742,39.3436313992246,329661.655488558,0.0,1.0
2024-09-11,39.51,39.66,38.42,38.94,207060,39.4334570416885,39.5831664457952,38.3455687051803,38.8645613060833,207461.917207797,0.0,1.0
2024-09-12,40.19,40.25,39.435,39.8,143772,40.1121396736386,40.1720234352813,39.3586023396352,39.7228952229614,144051.070997775,0.0,1.0
2024-09-13,41.21,41.35,40.46,40.63,169936,41.1301636215638,41.26989239873,40.3816166010306,40.5512872590181,170265.85705894,0.0,1.0
2024-09-16,41.57,41.74,40.965,41.44,166765,41.4894661914197,41.6591368494072,40.8856382615229,41.359718041194,167088.701937401,0.0,1.0
2024-09-17,41.55,42.215,41.32,41.97,287574,41.4695049375388,42.1332166290783,41.2399505179087,41.8886912690374,288132.200227543,0.0,1.0
2024-09-18,41.46,41.85,41.12,41.72,366689,41.3796792950748,41.7689237457521,41.0403379790998,41.6391755955264,367400.767695402,0.0,1.0
2024-09-19,42.01,42.86,41.86,42.41,267713,41.9286137767992,42.7769670667368,41.7789043726925,42.3278388544169,268232.648707867,0.0,1.0
2024-09-20,41.92,42.46,41.51,41.95,962413,41.8387881343352,42.3777419891191,41.4295824297771,41.8687300151565,964281.107532635,0.0,1.0
2024-09-23,41.72,42.475,41.71,42.16,191312,41.6391755955264,42.3927129295298,41.6291949685859,42.0783231809058,191683.349294204,0.0,1.0
2024-09-24,41.97,42.08,41.63,41.91,260634,41.8886912690374,41.9984781653823,41.5493499530624,41.8288075073948,261139.907898855,0.0,1.0
2024-09-25,42.51,42.99,41.67,42.0,317389,42.4276451238213,42.9067152169626,41.5892724608241,41.9186331498587,318005.073122116,0.0,1.0
2024-09-26,41.71,43.0,41.71,42.99,307993,41.6291949685859,42.916695843903,41.6291949685859,42.9067152169626,308590.834862267,0.0,1.0
2024-09-27,41.86,42.58,41.74,42.02,248242,41.7789043726925,42.4975095124044,41.6591368494072,41.9385944037396,248723.854204086,0.0,1.0
2024-09-30,41.89,42.0,41.48,41.63,260133,41.8088462535139,41.9186331498587,41.3996405489557,41.5493499530624,260637.935424591,0.0,1.0
2024-10-01,41.88,41.955,40.93,41.75,278783,41.7988656265734,41.8737203286268,40.8507060672314,41.6691174763477,279324.136312862,0.0,1.0
2024-10-02,41.78,42.21,41.655,41.69,249530,41.699059357169,42.128226315608,41.5743015204135,41.609233714705,250014.354297602,0.0,1.0
2024-10-03,41.6,41.83,41.33,41.64,336451,41.519408072241,41.7489624918712,41.2499311448491,41.5593305800028,337104.073729743,0.0,1.0
2024-10-04,42.66,42.71,41.845,42.21,233050,42.577354527928,42.6272576626302,41.7639334322819,42.128226315608,233502.365523409,0.0,1.0
2024-10-07,42.73,42.76,42.19,42.38,277395,42.6871414242728,42.717111334002,42.1476830491474,42.3374924774323,277673.509036145,0.04,1.0
2024-10-08,42.29,42.92,42.19,42.92,280847,42.2475827482447,42.8769508525577,42.1476830491474,42.8769508525577,281128.974899599,0.0,1.0
2024-10-09,42.29,42.77,42.12,42.17,282100,42.2475827482447,42.7271013039117,42.0777532597793,42.127703109328,282383.232931727,0.0,1.0
2024-10-10,42.52,42.52,41.72,41.91,325277,42.4773520561685,42.4773520561685,41.6781544633902,41.867963891675,325603.583333333,0.0,1.0
2024-10-11,43.73,43.9,42.53,42.53,227515,43.6861384152457,43.8559679037111,42.4873420260782,42.4873420260782,227743.42871486,0.0,1.0
2024-10-14,43.91,44.05,43.4,43.73,325960,43.8659578736209,44.0058174523571,43.3564694082247,43.6861384152457,326287.269076305,0.0,1.0
2024-10-15,43.53,44.16,43.41,43.82,487336,43.4863390170512,44.1157071213641,43.3664593781344,43.7760481444333,487825.29317269,0.0,1.0
2024-10-16,43.06,43.38,38.36,38.9,968459,43.0168104312939,43.3364894684052,38.3215245737212,38.8609829488465,969431.348393574,0.0,1.0
2024-10-17,44.58,44.63,42.95,42.95,537432,44.5352858575727,44.5852357071214,42.9069207622869,42.9069207622869,537971.590361446,0.0,1.0
2024-10-18,44.03,44.55,43.505,44.44,768412,43.9858375125376,44.5053159478435,43.4613640922768,44.3954262788365,769183.497991968,0.0,1.0
2024-10-21,44.21,44.88,43.68,44.12,547814,44.1656569709127,44.8349849548646,43.6361885656971,44.0757472417252,548364.014056225,0.0,1.0
2024-10-22,43.71,44.51,43.71,44.17,548088,43.6661584754263,44.4653560682046,43.6661584754263,44.1256970912738,548638.289156626,0.0,1.0
2024-10-23,43.49,43.595,43.15,43.58,318405,43.4463791374122,43.5512738214644,43.1067201604814,43.5362888665998,318724.68373494,0.0,1.0
2024-10-24,43.74,43.75,42.665,43.3,337034,43.6961283851555,43.7061183550652,42.6222066198596,43.2565697091274,337372.387550201,0.0,1.0
2024-10-25,44.77,45.17,44.01,44.07,380110,44.7250952858576,45.1246940822467,43.9658575727181,44.0257973921765,380491.636546185,0.0,1.0
2024-10-28,44.81,45.12,44.425,45.1,328157,44.7650551654965,45.0747442326981,44.3804413239719,45.0547642928786,328486.474899598,0.0,1.0
2024-10-29,44.64,44.64,44.07,44.4,311113,44.5952256770311,44.5952256770311,44.0257973921765,44.3554663991976,311425.362449799,0.0,1.0
2024-10-30,43.91,44.76,43.88,44.46,323960,43.8659578736209,44.7151053159478,43.8359879638917,44.415406218656,324285.261044176,0.0,1.0
2024-10-31,44.12,44.36,43.62,44.03,449361,44.0757472417252,44.3155065195587,43.5762487462387,43.9858375125376,449812.16566265,0.0,1.0
2024-11-01,44.26,44.66,43.75,44.14,310554,44.2156068204614,44.6152056168505,43.7061183550652,44.0957271815446,310865.801204819,0.0,1.0
2024-11-04,45.44,45.79,44.265,44.4,429561,45.3944232698094,45.7440722166499,44.2206018054163,44.3554663991976,429992.286144579,0.0,1.0
2024-11-05,46.73,46.77,45.375,45.47,232010,46.6831293881645,46.7230892678034,45.3294884653962,45.4243931795386,232242.941767068,0.0,1.0
2024-11-06,51.0,51.64,48.96,48.96,708905,50.9488465396189,51.5882046138415,48.9108926780341,48.9108926780341,709616.752008031,0.0,1.0
2024-11-07,50.64,51.3,50.365,50.97,401336,50.5892076228686,51.2485456369107,50.3144834503511,50.9188766298897,401738.947791165,0.0,1.0
2024-11-08,50.9,51.79,50.8174,50.93,375516,50.8489468405216,51.7380541624875,50.7664296890672,50.8789167502508,375893.024096385,0.0,1.0
2024-11-11,51.57,51.91,50.93,50.93,337949,51.5182748244734,51.8579338014042,50.8789167502508,50.8789167502508,338288.3062249,0.0,1.0
2024-11-12,49.73,51.8,49.6,51.64,373078,49.6801203610832,51.7480441323972,49.5502507522568,51.5882046138415,373452.576305221,0.0,1.0
2024-11-13,48.77,50.045,48.74,50.0,375408,48.7210832497492,49.9948044132397,48.6911133400201,49.9498495486459,375784.915662651,0.0,1.0
2024-11-14,48.11,49.15,47.87,49.04,368566,48.0617452357071,49.100702106319,47.8219859578736,48.9908124373119,368936.046184739,0.0,1.0
2024-11-15,47.56,48.45,47.42,48.39,300159,47.512296890672,48.4014042126379,47.3724373119358,48.3414643931795,300460.364457831,0.0,1.0
2024-11-18,47.25,48.35,47.23,47.78,341293,47.2026078234704,48.3015045135406,47.182627883651,47.7320762286861,341635.663654619,0.0,1.0
2024-11-19,47.11,47.17,46.41,46.9,391895,47.0627482447342,47.1226880641926,46.3634503510532,46.8529588766299,392288.468875502,0.0,1.0
2024-11-20,47.52,47.6,46.57,46.78,182683,47.4723370110331,47.5522567703109,46.5232898696088,46.7330792377131,182866.416666667,0.0,1.0
2024-11-21,47.89,48.65,47.73,47.73,227429,47.8419658976931,48.6012036108325,47.6821263791374,47.6821263791374,227657.342369478,0.0,1.0
2024-11-22,48.74,49.02,48.05,48.05,312553,48.6911133400201,48.9708324974925,48.0018054162487,48.0018054162487,312866.808232931,0.0,1.0
2024-11-25,49.22,49.77,49.07,49.21,484826,49.1706318956871,49.7200802407222,49.0207823470411,49.1606419257773,485312.773092369,0.0,1.0
2024-11-26,48.48,49.28,48.351,49.1,486018,48.4313741223671,49.2305717151454,48.3025035105316,49.0507522567703,486505.969879518,0.0,1.0
2024-11-27,47.83,48.85,47.74,48.61,305657,47.7820260782347,48.8010030090271,47.6921163490471,48.5612437311936,305963.884538153,0.0,1.0
2024-11-29,48.26,48.69,48.03,48.08,278932,48.2115947843531,48.6411634904714,47.9818254764293,48.0317753259779,279212.052208835,0.0,1.0
2024-12-02,49.21,49.45,48.49,48.61,374220,49.1606419257773,49.4004012036108,48.4413640922768,48.5612437311936,374595.722891567,0.0,1.0
2024-12-03,48.24,49.42,48.12,49.42,247369,48.1916148445336,49.3704312938816,48.0717352056168,49.3704312938816,247617.362449799,0.0,1.0
2024-12-04,48.89,48.935,47.93,48.21,200780,48.840962888666,48.8859177532598,47.881925777332,48.1616449348044,200981.586345382,0.0,1.0
2024-12-05,47.47,48.94,47.16,48.77,248063,47.4223871614845,48.8909127382146,47.1126980942828,48.7210832497492,248312.059236948,0.0,1.0
2024-12-06,47.14,47.8,46.895,47.8,261852,47.0927181544634,47.7520561685055,46.847963891675,47.7520561685055,262114.903614458,0.0,1.0
2024-12-09,47.84,47.92,46.91,47.57,335065,47.7920160481444,47.8719358074223,46.8629488465396,47.5222868605817,335401.410642571,0.0,1.0
2024-12-10,47.98,48.37,47.395,47.83,349569,47.9318756268806,48.3214844533601,47.3474623871615,47.7820260782347,349919.972891567,0.0,1.0
2024-12-11,48.85,49.03,48.385,48.54,356139,48.8010030090271,48.9808224674022,48.3364694082247,48.4913139418255,356496.569277108,0.0,1.0
2024-12-12,48.52,48.68,48.08,48.68,203967,48.471334002006,48.6311735205617,48.0317753259779,48.6311735205617,204171.786144578,0.0,1.0
2024-12-13,48.84,48.98,48.29,48.4,370572,48.7910130391174,48.9308726178536,48.2415646940822,48.3514543630893,370944.060240964,0.0,1.0
2024-12-16,48.8,49.4,48.43,48.95,380921,48.7510531594784,49.3504513540622,48.3814242728185,48.9009027081244,381303.450803213,0.0,1.0
2024-12-17,47.35,48.6567,46.8787,48.4,410798,47.3025075225677,48.607896890672,46.8316802407222,48.3514543630893,411210.447791165,0.0,1.0
2024-12-18,46.01,48.37,45.81,47.83,394989,45.963851554664,48.3214844533601,45.7640521564694,47.7820260782347,395385.575301205,0.0,1.0
2024-12-19,44.87,46.48,43.0,43.66,872892,44.8249949849549,46.4333801404213,42.9568706118355,43.6162086258776,873768.397590361,0.0,1.0
2024-12-20,44.16,45.61,43.8,44.3,1609274,44.1157071213641,45.5642527582748,43.7560682046138,44.2555667001003,1610889.73694779,0.0,1.0
2024-12-23,42.41,44.16,42.19,44.16,475622,42.3674623871615,44.1157071213641,42.1476830491474,44.1157071213641,476099.532128514,0.0,1.0
2024-12-24,42.39,42.57,42.05,42.49,112140,42.347482447342,42.5273019057172,42.0078234704112,42.4473821464393,112252.590361446,0.0,1.0
2024-12-26,42.17,42.379,41.92,42.17,244226,42.127703109328,42.3364934804413,41.8779538615848,42.127703109328,244471.206827309,0.0,1.0
2024-12-27,41.38,42.3,41.03,42.07,274202,41.3384954864594,42.2575727181545,40.9888465396189,42.0278034102307,274477.303212851,0.0,1.0
2024-12-30,41.39,41.67,40.53,41.21,263915,41.3484854563691,41.6282046138415,40.4893480441324,41.168665997994,264179.974899598,0.0,1.0
2024-12-31,41.09,41.75,41.02,41.58,303033,41.0487863590772,41.7081243731194,40.9788565697091,41.538294884654,303337.25,0.0,1.0
2025-01-02,40.26,41.61,40.22,41.4,232365,40.2196188565697,41.5682647943831,40.1796589769308,41.3584754262788,232598.298192771,0.0,1.0
2025-01-03,40.82,40.87,40.08,40.5,303568,40.7790571715145,40.8290070210632,40.0397993981946,40.4593781344032,303872.787148595,0.0,1.0
2025-01-06,41.09,41.555,40.56,40.64,381343,41.0487863590772,41.5133199598796,40.5193179538616,40.5992377131394,381725.874497992,0.0,1.0
2025-01-07,40.83,41.02,40.27,40.96,355749,40.7890471414243,40.9788565697091,40.2296088264794,40.9189167502508,356106.177710843,0.0,1.0
2025-01-08,41.2,41.34,40.42,40.48,396044,41.1586760280843,41.2985356068205,40.3794583751254,40.4393981945837,396441.634538152,0.0,1.0
2025-01-10,40.94,41.17,40.38,40.54,386725,40.8989368104313,41.1287061183551,40.3394984954865,40.4993380140421,387113.27811245,0.0,1.0
2025-01-13,41.66,41.66,40.41,40.41,279730,41.6182146439318,41.6182146439318,40.3694684052156,40.3694684052156,280010.853413655,0.0,1.0
2025-01-14,42.43,42.48,41.38,41.92,481935,42.3874423269809,42.4373921765296,41.3384954864594,41.8779538615848,482418.870481928,0.0,1.0
2025-01-15,42.51,43.36,42.05,43.36,285405,42.4673620862588,43.3165095285858,42.0078234704112,43.3165095285858,285691.551204819,0.0,1.0
2025-01-16,43.45,43.6,42.475,42.63,269278,43.4064192577733,43.5562688064193,42.4323971915747,42.5872417251755,269548.359437751,0.0,1.0
2025-01-17,44.28,44.33,43.72,43.81,228239,44.2355867602808,44.2855366098295,43.676148445336,43.7660581745236,228468.15562249,0.0,1.0
2025-01-21,45.32,45.84,44.32,44.71,340737,45.2745436308927,45.7940220661986,44.2755466399198,44.6651554663992,341079.105421687,0.0,1.0
2025-01-22,45.01,45.6,44.95,45.32,254197,44.9648545636911,45.5542627883651,44.9049147442327,45.2745436308927,254452.217871486,0.0,1.0
2025-01-23,44.73,45.25,44.47,45.02,264736,44.6851354062186,45.2046138415246,44.4253961885657,44.9748445336008,265001.799196787,0.0,1.0
2025-01-24,44.16,44.53,43.665,44.51,266019,44.1157071213641,44.4853360080241,43.6212036108325,44.4653560682046,266286.087349397,0.0,1.0
2025-01-27,43.67,43.88,43.46,43.82,301391,43.6261985957874,43.8359879638917,43.416409227683,43.7760481444333,301693.601405622,0.0,1.0
2025-01-28,43.77,43.89,43.16,43.61,179995,43.7260982948847,43.8459779338014,43.1167101303912,43.566258776329,180175.717871486,0.0,1.0
2025-01-29,43.51,44.5,43.495,43.74,215094,43.4663590772317,44.4553660982949,43.4513741223671,43.6961283851555,215309.957831325,0.0,1.0
2025-01-30,44.91,45.07,43.74,43.88,315984,44.8649548645938,45.0247943831494,43.6961283851555,43.8359879638917,316301.253012048,0.0,1.0
2025-01-31,45.19,45.46,44.5548,44.61,458719,45.1446740220662,45.4144032096289,44.5101111334002,44.5652557673019,459179.56124498,0.0,1.0
2025-02-03,45.28,45.72,44.32,44.5,381320,45.2345837512538,45.6741424272818,44.2755466399198,44.4553660982949,381702.851405622,0.0,1.0
2025-02-04,45.3,45.495,45.0907,45.1,199401,45.2545636910732,45.4493681043129,45.0454736208626,45.0547642928786,199601.201807229,0.0,1.0
2025-02-05,45.65,45.93,45.35,45.62,176459,45.6042126379137,45.8839317953862,45.3045135406219,45.5742427281846,176636.167670683,0.0,1.0
2025-02-06,45.73,45.9991,45.19,45.87,433879,45.6841323971916,45.9529624874624,45.1446740220662,45.8239919759278,434314.621485943,0.0,1.0
2025-02-07,45.44,45.835,45.3,45.77,227787,45.3944232698094,45.7890270812437,45.2545636910732,45.7240922768305,228015.701807229,0.0,1.0
2025-02-10,45.6,46.066,45.24,45.59,184051,45.5542627883651,46.0197953861585,45.1946238716148,45.5442728184554,184235.790160643,0.0,1.0
2025-02-11,45.82,45.83,45.12,45.33,200771,45.7740421263791,45.7840320962889,45.0747442326981,45.2845336008024,200972.577309237,0.0,1.0
2025-02-12,44.69,45.855,44.63,44.96,338402,44.6451755265797,45.8090070210632,44.5852357071214,44.9149047141424,338741.761044177,0.0,1.0
2025-02-13,45.3,45.42,44.6275,45.0,239467,45.2545636910732,45.37444332999,44.5827382146439,44.9548645937813,239707.42871486,0.0,1.0
2025-02-14,46.14,46.4,45.52,45.57,264996,46.0937211634905,46.3534603811434,45.4743430290873,45.5242928786359,265262.060240964,0.0,1.0
2025-02-18,46.98,47.095,46.13,46.13,260317,46.9328786359077,47.0477632898696,46.0837311935807,46.0837311935807,260578.362449799,0.0,1.0
2025-02-19,47.26,47.29,46.385,46.53,265955,47.2125977933801,47.2425677031093,46.3384754262788,46.4833299899699,266222.02309237,0.0,1.0
2025-02-20,46.72,47.47,46.71,47.02,308691,46.6731394182548,47.4223871614845,46.663149448345,46.9728385155466,309000.930722891,0.0,1.0
2025-02-21,45.46,47.17,45.27,47.17,504901,45.4144032096289,47.1226880641926,45.224593781344,47.1226880641926,505407.928714859,0.0,1.0
2025-02-24,45.27,45.83,45.075,45.6,587248,45.224593781344,45.7840320962889,45.0297893681043,45.5542627883651,587837.606425703,0.0,1.0
2025-02-25,46.22,47.03,45.44,45.61,518646,46.1736409227683,46.9828284854564,45.3944232698094,45.5642527582748,519166.728915663,0.0,1.0
2025-02-26,45.42,46.6,45.31,46.3,410453,45.37444332999,46.553259779338,45.2645536609829,46.2535606820461,410865.101405622,0.0,1.0
2025-02-27,45.33,45.7225,44.995,45.34,307806,45.2845336008024,45.6766399197593,44.9498696088265,45.2945235707121,308115.042168675,0.0,1.0
2025-02-28,46.27,46.38,45.39,45.41,484666,46.223590772317,46.333480441324,45.3444734202608,45.3644533600802,485152.612449799,0.0,1.0
2025-03-03,44.75,46.515,44.635,46.38,375825,44.7051153460381,46.4683450351053,44.5902306920762,46.333480441324,376202.33433735,0.0,1.0
2025-03-04,43.86,44.53,43.82,44.17,344532,43.8160080240722,44.4853360080241,43.7760481444333,44.1256970912738,344877.915662651,0.0,1.0
2025-03-05,44.07,44.235,43.665,43.88,311493,44.0257973921765,44.1906318956871,43.6212036108325,43.8359879638917,311805.743975904,0.0,1.0
2025-03-06,45.02,45.24,43.37,43.54,395175,44.9748445336008,45.1946238716148,43.3264994984955,43.4963289869609,395571.762048193,0.0,1.0
2025-03-07,45.76,45.96,44.48,44.87,242409,45.7141023069208,45.9139017051153,44.4353861584754,44.8249949849549,242652.38253012,0.0,1.0
2025-03-10,45.08,45.84,44.56,45.41,427899,45.0347843530592,45.7940220661986,44.5153059177533,45.3644533600802,428328.617469879,0.0,1.0
2025-03-11,44.95,45.62,44.48,45.34,386039,44.9049147442327,45.5742427281846,44.4353861584754,45.2945235707121,386426.58935743,0.0,1.0
2025-03-12,44.05,45.3,44.01,45.11,277025,44.0058174523571,45.2545636910732,43.9658575727181,45.0647542627884,277303.137550201,0.0,1.0
2025-03-13,42.54,44.265,42.53,44.15,247666,42.497331995988,44.2206018054163,42.4873420260782,44.1057171514544,247914.66064257,0.0,1.0
2025-03-14,43.96,44.1,42.97,43.33,273139,43.9159077231695,44.0557673019057,42.9269007021063,43.2865396188566,273413.235943775,0.0,1.0
2025-03-17,43.81,44.2,43.605,43.62,301859,43.7660581745236,44.155667001003,43.5612637913741,43.5762487462387,302162.07128514,0.0,1.0
2025-03-18,43.02,43.5,42.91,43.37,302007,42.976850551655,43.456369107322,42.8669608826479,43.3264994984955,302310.219879518,0.0,1.0
2025-03-19,43.55,43.79,43.0,43.32,538805,43.5063189568706,43.7460782347041,42.9568706118355,43.2765496489468,539345.968875502,0.0,1.0
2025-03-20,43.34,43.99,43.09,43.53,301344,43.2965295887663,43.9458776328987,43.0467803410231,43.4863390170512,301646.554216867,0.0,1.0
2025-03-21,42.25,42.95,41.86,42.89,820909,42.2076228686058,42.9069207622869,41.8180140421264,42.8469809428285,821733.205823293,0.0,1.0
2025-03-24,43.38,43.64,42.49,43.03,528757,43.3364894684052,43.5962286860582,42.4473821464393,42.9868405215647,529287.880522089,0.0,1.0
2025-03-25,47.02,47.27,42.955,43.18,693794,46.9728385155466,47.2225877632899,42.9119157472417,43.1366900702106,694490.580321286,0.0,1.0
2025-03-26,45.51,47.27,45.5,47.27,381877,45.4643530591775,47.2225877632899,45.4543630892678,47.2225877632899,382260.410642571,0.0,1.0
2025-03-27,46.22,46.81,45.46,45.57,402684,46.1736409227683,46.7630491474423,45.4144032096289,45.5242928786359,403088.301204819,0.0,1.0
2025-03-28,44.8,46.03,44.475,45.98,218500,44.7550651955868,45.9838314944835,44.4303911735206,45.9338816449348,218719.37751004,0.0,1.0
2025-03-31,44.86,45.13,44.17,44.36,537196,44.8150050150451,45.0847342026078,44.1256970912738,44.3155065195587,537735.353413655,0.0,1.0
2025-04-01,46.15,46.43,44.43,44.43,318945,46.1037111334002,46.3834302908726,44.3854363089268,44.3854363089268,319265.225903614,0.0,1.0
2025-04-02,46.07,46.08,45.12,45.23,326009,46.0237913741224,46.0337813440321,45.0747442326981,45.1846339017051,326336.318273092,0.0,1.0
2025-04-03,42.45,44.5,42.28,43.97,314552,42.4074222668004,44.4553660982949,42.237592778335,43.9258976930792,314867.815261044,0.0,1.0
2025-04-04,39.67,40.68,39.08,40.0,513875,39.6302106318957,40.6391975927783,39.0408024072217,39.9598796389168,514390.93875502,0.0,1.0
2025-04-07,38.69,41.04,37.76,38.15,680687,38.6511935807422,40.9988365095286,37.7221263791374,38.1117352056168,681370.420682731,0.0,1.0
2025-04-08,37.47,40.77,36.9804,39.8,576670,37.4324172517553,40.7291073219659,36.9433083249749,39.7600802407222,577248.985943775,0.0,1.0
2025-04-09,40.7,41.095,36.92,37.05,589777,40.6591775325978,41.0537813440321,36.8829689067202,37.0128385155466,590369.145582329,0.0,1.0
2025-04-10,39.33,40.16,38.4,39.88,318174,39.2905516549649,40.1197191574724,38.3614844533601,39.84,318493.451807229,0.0,1.0
2025-04-11,39.99,40.17,38.67,39.39,331054,39.949889669007,40.1297091273821,38.6312136409228,39.3504914744233,331386.383534137,0.0,1.0
2025-04-14,40.05,40.735,39.57,40.37,308944,40.0098294884654,40.6941424272818,39.5303109327984,40.3295085255767,309254.184738956,0.0,1.0
2025-04-15,39.68,40.57,39.66,39.82,271051,39.6402006018054,40.5293079237713,39.620220661986,39.7800601805416,271323.139558233,0.0,1.0
2025-04-16,38.67,39.715,38.22,39.57,304834,38.6312136409228,39.6751654964895,38.181664994985,39.5303109327984,305140.058232931,0.0,1.0
2025-04-17,38.5,39.0837,37.99,38.64,341976,38.4613841524574,39.0444986960883,37.9518956870612,38.6012437311936,342319.34939759,0.0,1.0
2025-04-21,37.39,38.18,37.1,37.9,283733,37.3524974924774,38.141705115346,37.0627883650953,37.8619859578736,284017.87248996,0.0,1.0
2025-04-22,38.4,38.615,37.6,37.97,416733,38.3614844533601,38.5762688064193,37.5622868605817,37.9319157472417,417151.406626506,0.0,1.0
2025-04-23,39.07,40.29,38.875,39.59,314589,39.0308124373119,40.2495887662989,38.8360080240722,39.5502908726179,314904.852409639,0.0,1.0
2025-04-24,40.13,40.399,38.76,38.76,266717,40.0897492477432,40.3584794383149,38.7211233701103,38.7211233701103,266984.788152611,0.0,1.0
2025-04-25,40.23,40.24,39.585,39.84,197110,40.1896489468405,40.1996389167503,39.545295887663,39.8000401203611,197307.901606426,0.0,1.0
2025-04-28,40.1,40.61,39.58,39.99,218356,40.059779338014,40.5692678034102,39.5403009027081,39.949889669007,218575.232931727,0.0,1.0
2025-04-29,40.47,40.82,39.805,39.92,193709,40.429408224674,40.7790571715145,39.765075225677,39.8799598796389,193903.486947791,0.0,1.0
2025-04-30,40.37,40.6088,39.42,40.13,243412,40.3295085255767,40.5680690070211,39.3804613841525,40.0897492477432,243656.389558233,0.0,1.0
2025-05-01,40.65,41.08,40.07,40.66,218808,40.6092276830491,41.0387963891675,40.0298094282849,40.6192176529589,219027.686746988,0.0,1.0
2025-05-02,41.9,42.15,41.195,41.26,158605,41.8579739217653,42.1077231695085,41.1536810431294,41.2186158475426,158764.241967871,0.0,1.0
2025-05-05,42.05,42.3,41.42,41.47,283461,42.0078234704112,42.2575727181545,41.3784553660983,41.4284052156469,283745.599397591,0.0,1.0
2025-05-06,41.67,41.82,41.15,41.55,249822,41.6282046138415,41.7780541624875,41.1087261785356,41.5083249749248,250072.825301205,0.0,1.0
2025-05-07,41.69,42.19,41.375,41.97,239708,41.648184553661,42.1476830491474,41.3335005015045,41.9279037111334,239948.670682731,0.0,1.0
2025-05-08,43.23,43.84,42.195,42.28,214700,43.1866399197593,43.7960280842528,42.1526780341023,42.237592778335,214915.562248996,0.0,1.0
2025-05-09,43.39,43.82,43.14,43.36,202901,43.3464794383149,43.7760481444333,43.0967301905717,43.3165095285858,203104.715863454,0.0,1.0
2025-05-12,45.51,45.855,44.53,44.7,293800,45.4643530591775,45.8090070210632,44.4853360080241,44.6551654964895,294094.979919679,0.0,1.0
2025-05-13,46.08,46.39,45.715,45.78,182142,46.0337813440321,46.3434704112337,45.669147442327,45.7340822467402,182324.873493976,0.0,1.0
2025-05-14,45.36,45.91,45.33,45.84,132621,45.3145035105316,45.8639518555667,45.2845336008024,45.7940220661986,132754.153614458,0.0,1.0
2025-05-15,45.1,45.96,44.98,45.28,202004,45.0547642928786,45.9139017051153,44.9348846539619,45.2345837512538,202206.815261044,0.0,1.0
2025-05-16,45.4,45.68,44.8389,45.16,223995,45.3544633901705,45.6341825476429,44.7939261785356,45.114704112337,224219.894578313,0.0,1.0
2025-05-19,45.34,45.42,44.83,44.83,157812,45.2945235707121,45.37444332999,44.7850351053159,44.7850351053159,157970.445783133,0.0,1.0
2025-05-20,45.02,45.385,44.96,45.06,108757,44.9748445336008,45.3394784353059,44.9149047141424,45.0148044132397,108866.1937751,0.0,1.0
2025-05-21,43.76,44.63,43.72,44.22,161095,43.7161083249749,44.5852357071214,43.676148445336,44.1756469408225,161256.741967872,0.0,1.0
2025-05-22,43.09,43.65,43.07,43.47,152604,43.0467803410231,43.6062186559679,43.0268004012036,43.4263991975928,152757.21686747,0.0,1.0
2025-05-23,42.54,42.83,42.39,42.39,180926,42.497331995988,42.7870411233701,42.347482447342,42.347482447342,181107.652610442,0.0,1.0
2025-05-27,43.77,43.835,43.0,43.13,159842,43.7260982948847,43.7910330992979,42.9568706118355,43.086740220662,160002.483935743,0.0,1.0
2025-05-28,42.93,43.8399,42.86,43.7,143112,42.8869408224674,43.7959281845537,42.8170110330993,43.6561685055166,143255.686746988,0.0,1.0
2025-05-29,43.14,43.2,42.7425,43.15,147761,43.0967301905717,43.1566700100301,42.69962888666,43.1067201604814,147909.354417671,0.0,1.0
2025-05-30,42.88,43.275,42.595,43.13,279900,42.8369909729188,43.2315947843531,42.5522768304915,43.086740220662,280181.024096385,0.0,1.0
2025-06-02,42.26,42.8,41.99,42.68,148918,42.2176128385155,42.7570712136409,41.9478836509529,42.6371915747242,149067.516064257,0.0,1.0
2025-06-03,42.69,42.82,42.3103,42.41,218305,42.6471815446339,42.7770511534604,42.2678623871615,42.3674623871615,218524.181726908,0.0,1.0
2025-06-04,42.72,43.055,42.5,42.93,184411,42.6771514543631,43.011815446339,42.457372116349,42.8869408224674,184596.151606426,0.0,1.0
2025-06-05,42.85,43.12,42.53,42.86,239708,42.8070210631896,43.0767502507523,42.4873420260782,42.8170110330993,239948.670682731,0.0,1.0
2025-06-06,43.0,43.66,42.99,43.48,271728,42.9568706118355,43.6162086258776,42.9468806419258,43.4363891675025,272000.819277108,0.0,1.0
2025-06-09,43.45,43.81,42.96,43.23,544656,43.4064192577733,43.7660581745236,42.9169107321966,43.1866399197593,545202.843373494,0.0,1.0
2025-06-10,43.38,43.77,43.21,43.48,211138,43.3364894684052,43.7260982948847,43.1666599799398,43.4363891675025,211349.985943775,0.0,1.0
2025-06-11,43.19,43.83,43.1,43.67,297717,43.1466800401204,43.786038114343,43.0567703109328,43.6261985957874,298015.912650602,0.0,1.0
2025-06-12,42.81,43.05,42.57,43.0,169512,42.7670611835507,43.0068204613842,42.5273019057172,42.9568706118355,169682.192771084,0.0,1.0
2025-06-13,42.17,42.57,41.97,42.11,214767,42.127703109328,42.5273019057172,41.9279037111334,42.0677632898696,214982.629518072,0.0,1.0
2025-06-16,42.66,42.8,42.3101,42.44,228441,42.6172116349047,42.7570712136409,42.2676625877633,42.3974322968907,228670.358433735,0.0,1.0
2025-06-17,42.12,42.754,42.09,42.21,191730,42.0777532597793,42.7111173520562,42.0477833500502,42.1676629889669,191922.5,0.0,1.0
2025-06-18,41.93,42.61,41.87,42.09,194840,41.8879438314945,42.5672617853561,41.8280040120361,42.0477833500502,195035.62248996,0.0,1.0
2025-06-20,42.22,42.38,41.8,42.18,453669,42.1776529588766,42.3374924774323,41.758074222668,42.1376930792377,454124.490963856,0.0,1.0
2025-06-23,43.1,43.15,41.91,42.08,224424,43.0567703109328,43.1067201604814,41.867963891675,42.0377933801404,224649.325301205,0.0,1.0
2025-06-24,43.36,43.49,42.875,43.4,172164,43.3165095285858,43.4463791374122,42.8319959879639,43.3564694082247,172336.855421687,0.0,1.0
2025-06-25,43.18,43.44,42.92,43.44,437698,43.1366900702106,43.3964292878636,42.8769508525577,43.3964292878636,438137.455823293,0.0,1.0
2025-06-26,44.14,44.14,43.18,43.18,777055,44.0957271815446,44.0957271815446,43.1366900702106,43.1366900702106,777835.175702812,0.0,1.0
2025-06-27,41.53,45.54,41.04,45.0,1053455,41.4883450351053,45.4943229689067,40.9988365095286,44.9548645937813,1054512.68574297,0.0,1.0
2025-06-30,40.56,41.64,39.95,41.59,817126,40.5193179538616,41.5982347041123,39.9099297893681,41.5482848545637,817946.407630522,0.0,1.0
2025-07-01,39.56,41.19,39.53,40.18,699663,39.5203209628887,41.1486860581745,39.4903510531595,40.1396990972919,700365.472891566,0.0,1.0
2025-07-02,37.99,39.98,37.71,39.98,1141752,37.9518956870612,39.9398996990973,37.6721765295888,39.9398996990973,1142898.3373494,0.0,1.0
2025-07-03,38.05,38.49,37.64,38.32,551053,38.0118355065196,38.4513941825476,37.6022467402207,38.2815646940822,551606.266064256,0.0,1.0
2025-07-07,37.7,38.4899,37.63,37.96,1260634,37.662186559679,38.4512942828485,37.5922567703109,37.921925777332,1261899.69678715,0.0,1.0
2025-07-08,37.92,38.52,37.595,37.74,578568,37.8819658976931,38.4813640922768,37.5572918756269,37.702146439318,579148.891566265,0.0,1.0
2025-07-09,37.97,38.09,37.33,37.96,568552,37.9319157472417,38.0517953861585,37.2925576730191,37.921925777332,569122.835341366,0.0,1.0
2025-07-10,38.11,38.54,37.89,37.89,356910,38.0717753259779,38.5013440320963,37.8519959879639,37.8519959879639,357268.343373494,0.0,1.0
2025-07-11,37.64,38.315,37.515,37.62,462025,37.6022467402207,38.2765697091274,37.477372116349,37.5822668004012,462488.880522088,0.0,1.0
2025-07-14,37.37,37.68,36.51,37.68,481463,37.332517552658,37.6422066198596,36.4733801404213,37.6422066198596,481946.396586345,0.0,1.0
2025-07-15,36.95,37.78,36.83,37.52,382123,36.9129388164493,37.7421063189569,36.7930591775326,37.4823671013039,382506.657630523,0.0,1.0
2025-07-16,37.28,37.28,36.6,37.01,439170,37.2426078234704,37.2426078234704,36.5632898696088,36.9728786359077,439610.93373494,0.0,1.0
2025-07-17,38.56,38.59,37.4,37.4,525769,38.5213239719157,38.5512938816449,37.3624874623872,37.3624874623872,526296.880522089,0.0,1.0
2025-07-18,38.36,38.81,37.97,38.81,493912,38.3215245737212,38.771073219659,37.9319157472417,38.771073219659,494407.895582329,0.0,1.0
2025-07-21,37.02,38.7,37.01,38.7,312276,36.9828686058175,38.661183550652,36.9728786359077,38.661183550652,312589.530120482,0.0,1.0
2025-07-22,37.22,37.54,36.92,36.92,378122,37.182668004012,37.5023470411234,36.8829689067202,36.8829689067202,378501.640562249,0.0,1.0
2025-07-23,37.72,37.76,37.385,37.55,246494,37.6821664994985,37.7221263791374,37.3475025075226,37.5123370110331,246741.483935743,0.0,1.0
2025-07-24,37.49,37.55,36.99,37.24,327174,37.4523971915747,37.5123370110331,36.9528986960883,37.2026479438315,327502.487951807,0.0,1.0
2025-07-25,38.37,38.49,37.49,37.76,272482,38.3315145436309,38.4513941825476,37.4523971915747,37.7221263791374,272755.576305221,0.0,1.0
2025-07-28,38.61,39.16,38.1638,38.36,363890,38.5712738214644,39.1207221664995,38.1255213640923,38.3215245737212,364255.351405622,0.0,1.0
2025-07-29,38.53,39.24,38.42,38.94,420293,38.4913540621866,39.2006419257773,38.3814643931795,38.9009428284855,420714.980923694,0.0,1.0
2025-07-30,38.5,39.24,38.2301,38.42,410854,38.4613841524574,39.2006419257773,38.1917548645938,38.3814643931795,411266.504016064,0.0,1.0
2025-07-31,38.51,39.0,38.01,38.01,394163,38.4713741223671,38.9608826479438,37.9718756268806,37.9718756268806,394558.745983936,0.0,1.0
2025-08-01,37.51,38.04,37.37,37.72,471388,37.4723771313942,38.0018455366098,37.332517552658,37.6821664994985,471861.281124498,0.0,1.0
2025-08-04,38.35,38.37,37.75,37.75,345736,38.3115346038114,38.3315145436309,37.7121364092277,37.7121364092277,346083.124497992,0.0,1.0
2025-08-05,39.79,39.8,38.48,38.48,432619,39.7500902708124,39.7600802407222,38.4414042126379,38.4414042126379,433053.356425703,0.0,1.0
2025-08-06,40.16,40.3,39.35,39.69,472669,40.1197191574724,40.2595787362086,39.3105315947844,39.6501905717151,473143.567269076,0.0,1.0
2025-08-07,40.46,40.51,39.93,40.51,352176,40.4194182547643,40.4693681043129,39.8899498495486,40.4693681043129,352529.590361446,0.0,1.0
2025-08-08,40.28,40.91,40.12,40.5,406101,40.2395987963892,40.8689669007021,40.0797592778335,40.4593781344032,406508.73192771,0.0,1.0
2025-08-11,40.53,40.61,39.99,40.37,307990,40.4893480441324,40.5692678034102,39.949889669007,40.3295085255767,308299.226907631,0.0,1.0
2025-08-12,41.78,41.8,40.71,40.99,495247,41.7380942828485,41.758074222668,40.6691675025075,40.9488866599799,495744.235943776,0.0,1.0
2025-08-13,43.01,43.08,41.78,41.9,342221,42.9668605817452,43.0367903711133,41.7380942828485,41.8579739217653,342564.595381526,0.0,1.0
2025-08-14,41.78,42.4399,41.41,42.15,460017,41.7380942828485,42.3973323971916,41.3684653961886,42.1077231695085,460478.864457832,0.0,1.0
2025-08-15,41.76,42.015,41.36,41.93,521799,41.7181143430291,41.9728585757272,41.3185155466399,41.8879438314945,522322.894578313,0.0,1.0
2025-08-18,42.41,42.66,41.65,41.85,352080,42.3674623871615,42.6172116349047,41.6082246740221,41.8080240722167,352433.493975903,0.0,1.0
2025-08-19,42.57,43.32,42.3466,42.45,307433,42.5273019057172,43.2765496489468,42.3041259779338,42.4074222668004,307741.667670682,0.0,1.0
2025-08-20,41.93,42.815,41.82,42.57,390412,41.8879438314945,42.7720561685055,41.7780541624875,42.5273019057172,390803.979919679,0.0,1.0
2025-08-21,41.91,42.145,41.795,41.83,215805,41.867963891675,42.1027281845537,41.7530792377131,41.7880441323972,216021.671686747,0.0,1.0
2025-08-22,43.71,44.25,42.16,42.22,330223,43.6661584754263,44.2056168505517,42.1177131394182,42.1776529588766,330554.549196787,0.0,1.0
2025-08-25,43.54,43.7875,43.36,43.6,370763,43.4963289869609,43.7435807422267,43.3165095285858,43.5562688064193,371135.252008032,0.0,1.0
2025-08-26,42.94,43.96,42.82,43.51,290623,42.8969307923771,43.9159077231695,42.7770511534604,43.4663590772317,290914.790160643,0.0,1.0
2025-08-27,42.79,43.435,42.69,42.72,208031,42.7470812437312,43.3914343029087,42.6471815446339,42.6771514543631,208239.866465863,0.0,1.0
2025-08-28,42.88,42.92,42.095,42.92,276784,42.8369909729188,42.8769508525577,42.052778335005,42.8769508525577,277061.895582329,0.0,1.0
2025-08-29,42.34,42.94,42.1,42.94,257569,42.2975325977934,42.8969307923771,42.0577733199599,42.8969307923771,257827.603413655,0.0,1.0
2025-09-02,41.94,42.06,41.385,41.7,213228,41.8979338014042,42.017813440321,41.3434904714142,41.6581745235707,213442.084337349,0.0,1.0
2025-09-03,41.92,42.25,41.59,41.77,273580,41.8779538615848,42.2076228686058,41.5482848545637,41.7281043129388,273854.678714859,0.0,1.0
2025-09-04,42.37,42.375,41.5,42.02,277270,42.3275025075226,42.3324974924774,41.4583751253761,41.977853560682,277548.383534136,0.0,1.0
2025-09-05,42.69,43.32,42.5,42.78,414477,42.6471815446339,43.2765496489468,42.457372116349,42.7370912738215,414893.141566265,0.0,1.0
2025-09-08,42.43,42.8,42.1,42.8,334954,42.3874423269809,42.7570712136409,42.0577733199599,42.7570712136409,335290.299196787,0.0,1.0
2025-09-09,41.13,42.63,40.9,42.15,368939,41.0887462387161,42.5872417251755,40.8589769307924,42.1077231695085,369309.420682731,0.0,1.0
2025-09-10,42.33,42.95,41.22,41.3,852123,42.2875426278836,42.9069207622869,41.1786559679037,41.2585757271815,852978.545180724,0.0,1.0
2025-09-11,43.29,43.37,42.1176,42.36,359287,43.2465797392177,43.3264994984955,42.075355667001,42.3175125376128,359647.729919678,0.0,1.0
2025-09-12,42.67,43.19,42.5,43.15,390853,42.6272016048144,43.1466800401204,42.457372116349,43.1067201604814,391245.422690763,0.0,1.0
2025-09-15,42.49,43.16,42.265,42.64,366106,42.4473821464393,43.1167101303912,42.2226078234704,42.5972316950853,366473.576305221,0.0,1.0
2025-09-16,42.12,42.61,41.61,42.36,267713,42.0777532597793,42.5672617853561,41.5682647943831,42.3175125376128,267981.788152611,0.0,1.0
2025-09-17,42.24,43.58,42.05,42.11,371411,42.1976328986961,43.5362888665998,42.0078234704112,42.0677632898696,371783.902610442,0.0,1.0
2025-09-18,42.77,43.31,42.175,42.38,488129,42.7271013039117,43.2665596790371,42.1326980942828,42.3374924774323,488619.08935743,0.0,1.0
2025-09-19,41.02,42.8,40.34,42.73,1440855,40.9788565697091,42.7570712136409,40.2995386158475,42.6871414242728,1442301.64156627,0.0,1.0
2025-09-22,40.88,41.17,40.64,41.06,385652,40.8389969909729,41.1287061183551,40.5992377131394,41.018816449348,386039.200803213,0.0,1.0
2025-09-23,40.75,41.35,40.55,41.08,304258,40.7091273821464,41.3085255767302,40.5093279839518,41.0387963891675,304563.479919679,0.0,1.0
2025-09-24,40.46,41.01,40.26,40.66,257843,40.4194182547643,40.9688665997994,40.2196188565697,40.6192176529589,258101.878514056,0.0,1.0
2025-09-25,39.71,40.41,39.61,40.4,302937,39.6701705115346,40.3694684052156,39.5702708124373,40.3594784353059,303241.153614458,0.0,1.0
2025-09-26,40.2,40.245,39.71,39.77,199881,40.1596790371113,40.2046339017051,39.6701705115346,39.730110330993,200081.68373494,0.0,1.0
2025-09-29,40.53,40.65,39.9,40.41,276300,40.4893480441324,40.6092276830491,39.8599799398195,40.3694684052156,276577.409638554,0.0,1.0
2025-09-30,41.0,41.025,40.385,40.61,389129,40.9588766298897,40.983851554664,40.3444934804413,40.5692678034102,389519.691767068,0.0,1.0
2025-10-01,40.95,41.04,40.42,40.71,282323,40.908926780341,40.9988365095286,40.3794583751254,40.6691675025075,282606.456827309,0.0,1.0
2025-10-02,41.23,41.26,40.72,40.92,260137,41.1886459378134,41.2186158475426,40.6791574724173,40.8789568706118,260398.181726908,0.0,1.0
2025-10-03,41.3,41.88,41.29,41.47,226530,41.2585757271815,41.8379939819458,41.2485857572718,41.4284052156469,226757.439759036,0.0,1.0
2025-10-06,40.55,41.39,40.53,41.39,317075,40.5093279839518,41.3484854563691,40.4893480441324,41.3484854563691,317393.348393575,0.0,1.0
2025-10-07,39.84,40.75,39.61,40.41,230193,39.84,40.75,39.61,40.41,230193,0.04,1.0
2025-10-08,39.79,40.2899,39.67,40.16,385809,39.79,40.2899,39.67,40.16,385809,0.0,1.0
2025-10-09,38.99,39.65,38.83,39.56,300269,38.99,39.65,38.83,39.56,300269,0.0,1.0
2025-10-10,38.64,39.285,38.19,38.98,337719,38.64,39.285,38.19,38.98,337719,0.0,1.0
2025-10-13,39.53,39.58,38.92,38.99,266382,39.53,39.58,38.92,38.99,266382,0.0,1.0
2025-10-14,40.31,40.51,39.04,39.04,243363,40.31,40.51,39.04,39.04,243363,0.0,1.0
2025-10-15,40.31,41.06,40.19,40.56,440806,40.31,41.06,40.19,40.56,440806,0.0,1.0
2025-10-16,42.24,45.0,41.48,42.2,749846,42.24,45.0,41.48,42.2,749846,0.0,1.0
2025-10-17,41.98,42.27,41.19,42.1,520647,41.98,42.27,41.19,42.1,520647,0.0,1.0
2025-10-20,41.91,42.9,41.59,42.81,338596,41.91,42.9,41.59,42.81,338596,0.0,1.0
2025-10-21,42.49,43.22,41.7,41.7,324795,42.49,43.22,41.7,41.7,324795,0.0,1.0
2025-10-22,41.88,42.79,41.291,42.5,466387,41.88,42.79,41.291,42.5,466387,0.0,1.0
2025-10-23,42.44,42.469,41.7,41.87,382348,42.44,42.469,41.7,41.87,382348,0.0,1.0
2025-10-24,42.47,42.86,42.1,42.86,312008,42.47,42.86,42.1,42.86,312008,0.0,1.0
2025-10-27,41.81,42.59,41.585,42.59,311453,41.81,42.59,41.585,42.59,311453,0.0,1.0
2025-10-28,41.59,41.83,41.29,41.54,279942,41.59,41.83,41.29,41.54,279942,0.0,1.0
2025-10-29,41.71,42.48,41.29,41.5,383837,41.71,42.48,41.29,41.5,383837,0.0,1.0
2025-10-30,41.13,42.14,40.88,41.5,463724,41.13,42.14,40.88,41.5,463724,0.0,1.0
2025-10-31,41.04,41.4442,40.61,41.26,343235,41.04,41.4442,40.61,41.26,343235,0.0,1.0
2025-11-03,41.1,41.25,40.32,40.97,339176,41.1,41.25,40.32,40.97,339176,0.0,1.0
2025-11-04,40.42,40.975,40.14,40.88,299229,40.42,40.975,40.14,40.88,299229,0.0,1.0
2025-11-05,41.19,41.38,40.435,40.48,230169,41.19,41.38,40.435,40.48,230169,0.0,1.0
2025-11-06,40.53,41.73,40.35,41.14,336858,40.53,41.73,40.35,41.14,336858,0.0,1.0
2025-11-07,40.24,40.74,39.9255,40.46,307107,40.24,40.74,39.9255,40.46,307107,0.0,1.0
2025-11-10,40.23,40.97,39.98,40.5,322864,40.23,40.97,39.98,40.5,322864,0.0,1.0
2025-11-11,40.16,40.485,39.99,40.29,181229,40.16,40.485,39.99,40.29,181229,0.0,1.0
2025-11-12,40.13,40.73,40.12,40.16,293226,40.13,40.73,40.12,40.16,293226,0.0,1.0
2025-11-13,38.82,40.305,38.76,39.79,409720,38.82,40.305,38.76,39.79,409720,0.0,1.0
2025-11-14,38.76,38.91,38.27,38.49,407274,38.76,38.91,38.27,38.49,407274,0.0,1.0
2025-11-17,37.78,39.115,37.76,38.79,349223,37.78,39.115,37.76,38.79,349223,0.0,1.0
2025-11-18,37.31,38.11,37.29,37.76,319057,37.31,38.11,37.29,37.76,319057,0.0,1.0
2025-11-19,37.5,37.7,37.12,37.12,304066,37.5,37.7,37.12,37.12,304066,0.0,1.0
2025-11-20,37.18,38.34,36.912,38.07,293740,37.18,38.34,36.912,38.07,293740,0.0,1.0
2025-11-21,37.79,38.3008,37.145,37.38,269757,37.79,38.3008,37.145,37.38,269757,0.0,1.0
2025-11-24,37.27,38.25,37.14,37.86,466718,37.27,38.25,37.14,37.86,466718,0.0,1.0
2025-11-25,38.04,38.5836,37.395,37.57,411959,38.04,38.5836,37.395,37.57,411959,0.0,1.0
2025-11-26,37.81,38.3,37.6411,37.72,554147,37.81,38.3,37.6411,37.72,554147,0.0,1.0