date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-11-12,51.4,51.4,51.4,51.4,200,6.99282038023523,6.99282038023523,6.99282038023523,6.99282038023523,1470.07922998505,0.0,1.0
2001-11-13,52.2,52.25,52.2,52.25,1200,7.10165805152294,7.10846040597842,7.10165805152294,7.10846040597842,8820.47537991032,0.0,1.0
2001-11-14,52.83,52.83,52.7,52.7,300,7.18736771766201,7.18736771766201,7.16968159607776,7.16968159607776,2205.11884497758,0.0,1.0
2001-11-15,53.25,53.3,53.25,53.27,9600,7.24450749508806,7.25130984954354,7.24450749508806,7.24722843687025,70563.8030392825,0.0,1.0
2001-11-16,52.95,53.42,52.95,53.42,500,7.20369336835517,7.2676355002367,7.20369336835517,7.2676355002367,3675.19807496263,0.0,1.0
2001-11-19,53.48,53.48,53.4,53.4,500,7.27579832558327,7.27579832558327,7.2649145584545,7.2649145584545,3675.19807496264,0.0,1.0
2001-11-20,53.48,53.48,53.48,53.48,0,7.27579832558327,7.27579832558327,7.27579832558327,7.27579832558327,0,0.0,1.0
2001-11-21,52.86,53.1,52.86,53.1,4000,7.1914491303353,7.22410043172161,7.1914491303353,7.22410043172161,29401.5845997011,0.0,1.0
2001-11-23,52.86,52.86,52.86,52.86,0,7.1914491303353,7.1914491303353,7.1914491303353,7.1914491303353,0,0.0,1.0
2001-11-26,53.63,53.63,53.4,53.55,2600,7.29620538894972,7.29620538894972,7.2649145584545,7.28532162182095,19111.0299898057,0.0,1.0
2001-11-27,53.77,53.9,53.7,53.9,3300,7.31525198142507,7.33293810300932,7.30572868518739,7.33293810300932,24256.3072947534,0.0,1.0
2001-11-28,53.35,53.39,53.35,53.39,1400,7.25811220399902,7.26355408756341,7.25811220399902,7.26355408756341,10290.5546098954,0.0,1.0
2001-11-29,52.78,52.78,52.75,52.75,30900,7.18056536320653,7.18056536320653,7.17648395053324,7.17648395053324,227127.241032691,0.0,1.0
2001-11-30,53.42,53.42,53.42,53.42,700,7.2676355002367,7.2676355002367,7.2676355002367,7.2676355002367,5145.27730494768,0.0,1.0
2001-12-03,53.2,53.2,53.2,53.2,500,7.23770514063258,7.23770514063258,7.23770514063258,7.23770514063258,3675.19807496263,0.0,1.0
2001-12-04,53.53,53.53,53.53,53.53,6300,7.28260068003875,7.28260068003875,7.28260068003875,7.28260068003875,46307.4957445292,0.0,1.0
2001-12-05,55.35,55.35,54.5,54.5,4200,7.53020638221829,7.53020638221829,7.4145663564751,7.4145663564751,30871.6638296861,0.0,1.0
2001-12-06,54.57,54.7,54.45,54.7,40400,7.42408965271277,7.44177577429703,7.40776400201962,7.44177577429703,296956.004456981,0.0,1.0
2001-12-07,54.45,54.7,54.45,54.7,1800,7.40776400201962,7.44177577429703,7.40776400201962,7.44177577429703,13230.7130698655,0.0,1.0
2001-12-10,54.59,54.59,54.59,54.59,300,7.42681059449497,7.42681059449497,7.42681059449497,7.42681059449497,2205.11884497758,0.0,1.0
2001-12-11,54.59,54.59,54.55,54.55,4200,7.42681059449497,7.42681059449497,7.42136871093058,7.42136871093058,30871.6638296861,0.0,1.0
2001-12-12,54.59,54.59,54.59,54.59,0,7.42681059449497,7.42681059449497,7.42681059449497,7.42681059449497,0,0.0,1.0
2001-12-13,53.58,53.58,53.53,53.53,1800,7.28940303449424,7.28940303449424,7.28260068003875,7.28260068003875,13230.7130698655,0.0,1.0
2001-12-14,53.58,53.7,53.58,53.7,800,7.28940303449424,7.30572868518739,7.28940303449424,7.30572868518739,5880.31691994021,0.0,1.0
2001-12-17,53.58,53.58,53.58,53.58,0,7.28940303449424,7.28940303449424,7.28940303449424,7.28940303449424,0,0.0,1.0
2001-12-18,53.7,53.74,53.64,53.64,30500,7.30572868518739,7.31117056875178,7.29756585984082,7.29756585984082,224187.082572721,0.0,1.0
2001-12-19,53.75,53.94,53.75,53.94,800,7.31253103964287,7.33837998657371,7.31253103964287,7.33837998657371,5880.31691994022,0.0,1.0
2001-12-20,53.58,53.58,53.58,53.58,100,7.28940303449424,7.28940303449424,7.28940303449424,7.28940303449424,735.039614992526,0.0,1.0
2001-12-21,53.63,53.63,53.48,53.49,2900,7.29620538894972,7.29620538894972,7.27579832558327,7.27715879647437,21316.1488347833,0.0,1.0
2001-12-24,53.58,53.58,53.35,53.35,1000,7.32613574855384,7.32613574855384,7.29468723750182,7.29468723750182,7313.54179597021,0.27,1.0
2001-12-26,53.73,53.73,53.73,53.73,500,7.34664564706603,7.34664564706603,7.34664564706603,7.34664564706603,3656.7708979851,0.0,1.0
2001-12-27,54.04,54.04,53.93,53.93,1200,7.38903277065788,7.38903277065788,7.37399217841561,7.37399217841561,8776.25015516426,0.0,1.0
2001-12-28,54.48,54.48,54.48,54.48,3900,7.44919513962697,7.44919513962697,7.44919513962697,7.44919513962697,28522.8130042838,0.0,1.0
2001-12-31,54.17,54.43,54.17,54.43,400,7.40680801603512,7.44235850678958,7.40680801603512,7.44235850678958,2925.41671838808,0.0,1.0
2002-01-02,54.75,54.75,54.68,54.69,4800,7.48611295694891,7.48611295694891,7.47654167097656,7.47790899754404,35105.000620657,0.0,1.0
2002-01-03,54.99,54.99,54.85,54.99,50100,7.51892879456841,7.51892879456841,7.4997862226237,7.51892879456841,366408.443978108,0.0,1.0
2002-01-04,55.66,55.66,55.41,55.66,3600,7.61053967458952,7.61053967458952,7.57635651040254,7.61053967458952,26328.7504654928,0.0,1.0
2002-01-07,56.23,56.3,56.08,56.08,30700,7.68847728893584,7.6980485749082,7.66796739042365,7.66796739042365,224525.733136285,0.0,1.0
2002-01-08,56.43,56.44,56.04,56.04,51800,7.71582382028543,7.71719114685291,7.66249808415373,7.66249808415373,378841.465031257,0.0,1.0
2002-01-09,56.24,56.28,56.24,56.28,1500,7.68984461550332,7.69531392177324,7.68984461550332,7.69531392177324,10970.3126939553,0.0,1.0
2002-01-10,55.79,56.03,55.76,56.03,6400,7.62831491996675,7.66113075758626,7.62421294026432,7.66113075758626,46806.6674942094,0.0,1.0
2002-01-11,55.65,55.73,55.65,55.73,400,7.60917234802204,7.62011096056188,7.60917234802204,7.62011096056188,2925.41671838809,0.0,1.0
2002-01-14,55.53,55.53,55.53,55.53,100,7.59276442921229,7.59276442921229,7.59276442921229,7.59276442921229,731.354179597021,0.0,1.0
2002-01-15,55.28,55.34,55.28,55.34,2100,7.55858126502531,7.56678522443019,7.55858126502531,7.56678522443019,15358.4377715374,0.0,1.0
2002-01-16,54.75,55.04,54.75,54.9,7800,7.48611295694891,7.52576542740581,7.48611295694891,7.5066228554611,57045.6260085676,0.0,1.0
2002-01-17,54.84,54.84,54.68,54.75,700,7.49841889605623,7.49841889605623,7.47654167097656,7.48611295694891,5119.47925717914,0.0,1.0
2002-01-18,54.49,54.53,54.49,54.52,2000,7.45056246619445,7.45603177246437,7.45056246619445,7.45466444589689,14627.0835919404,0.0,1.0
2002-01-22,55.08,55.23,55.03,55.2,1100,7.53123473367573,7.55174463218792,7.52439810083833,7.54764265248548,8044.89597556723,0.0,1.0
2002-01-23,55.14,55.2,55.13,55.2,24500,7.5394386930806,7.54764265248548,7.53807136651312,7.54764265248548,179181.77400127,0.0,1.0
2002-01-24,55.12,55.28,55.12,55.24,1000,7.53670403994564,7.55858126502531,7.53670403994564,7.5531119587554,7313.54179597021,0.0,1.0
2002-01-25,55.54,55.55,55.53,55.53,5600,7.59413175577977,7.59549908234725,7.59276442921229,7.59276442921229,40955.8340574332,0.0,1.0
2002-01-28,55.41,55.64,55.41,55.64,600,7.57635651040254,7.60780502145457,7.57635651040254,7.60780502145457,4388.12507758213,0.0,1.0
2002-01-29,55.68,55.97,55.68,55.97,1600,7.61327432772448,7.65292679818138,7.61327432772448,7.65292679818138,11701.6668735523,0.0,1.0
2002-01-30,54.78,54.83,54.68,54.83,6300,7.49021493665135,7.49705156948875,7.47654167097656,7.49705156948875,46075.3133146123,0.0,1.0
2002-01-31,55.49,55.5,55.1,55.33,5500,7.58729512294238,7.58866244950986,7.53396938681069,7.56541789786271,40224.4798778361,0.0,1.0
2002-02-01,54.79,54.79,54.79,54.79,400,7.49158226321883,7.49158226321883,7.49158226321883,7.49158226321883,2925.41671838808,0.0,1.0
2002-02-04,54.81,55.04,54.81,54.87,7800,7.49431691635379,7.52576542740581,7.49431691635379,7.50252087575866,57045.6260085676,0.0,1.0
2002-02-05,54.84,54.95,54.84,54.95,1300,7.49841889605623,7.5134594882985,7.49841889605623,7.5134594882985,9507.60433476127,0.0,1.0
2002-02-06,54.59,54.6,54.59,54.6,900,7.46423573186924,7.46560305843672,7.46423573186924,7.46560305843672,6582.18761637319,0.0,1.0
2002-02-07,53.95,54.18,53.95,54.0,30300,7.37672683155057,7.40817534260259,7.37672683155057,7.38356346438797,221600.316417897,0.0,1.0
2002-02-08,54.93,54.98,54.72,54.72,900,7.51072483516354,7.51756146800093,7.48201097724647,7.48201097724647,6582.18761637319,0.0,1.0
2002-02-11,55.74,55.74,55.43,55.43,2800,7.62147828712936,7.62147828712936,7.5790911635375,7.5790911635375,20477.9170287166,0.0,1.0
2002-02-12,55.34,55.34,54.96,54.96,1200,7.56678522443019,7.56678522443019,7.51482681486598,7.51482681486598,8776.25015516425,0.0,1.0
2002-02-13,55.12,55.12,55.12,55.12,400,7.53670403994564,7.53670403994564,7.53670403994564,7.53670403994564,2925.41671838809,0.0,1.0
2002-02-14,56.03,56.18,55.85,56.05,6100,7.66113075758626,7.68164065609844,7.63651887937163,7.66386541072121,44612.6049554183,0.0,1.0
2002-02-15,55.98,56.25,55.82,56.25,5000,7.65429412474886,7.6912119420708,7.63241689966919,7.6912119420708,36567.708979851,0.0,1.0
2002-02-19,55.6,55.74,55.6,55.74,2900,7.60233571518465,7.62147828712936,7.60233571518465,7.62147828712936,21209.2712083136,0.0,1.0
2002-02-20,55.52,55.52,55.45,55.52,277500,7.59139710264482,7.59139710264482,7.58182581667246,7.59139710264482,2029507.84838173,0.0,1.0
2002-02-21,55.4,55.68,55.4,55.53,155200,7.57498918383506,7.61327432772448,7.57498918383506,7.59276442921229,1135061.68673458,0.0,1.0
2002-02-22,54.85,54.99,54.71,54.99,10300,7.4997862226237,7.51892879456841,7.48064365067899,7.51892879456841,75329.4804984932,0.0,1.0
2002-02-25,54.74,54.74,54.57,54.57,10300,7.48474563038143,7.48474563038143,7.46150107873429,7.46150107873429,75329.4804984932,0.0,1.0
2002-02-26,54.41,54.64,54.41,54.64,4200,7.43962385365462,7.47107236470664,7.43962385365462,7.47107236470664,30716.8755430749,0.0,1.0
2002-02-27,54.83,54.83,54.74,54.74,200,7.49705156948875,7.49705156948875,7.48474563038143,7.48474563038143,1462.70835919404,0.0,1.0
2002-02-28,54.83,54.83,54.83,54.83,0,7.49705156948875,7.49705156948875,7.49705156948875,7.49705156948875,0,0.0,1.0
2002-03-01,55.06,55.15,54.78,54.78,9600,7.52850008054077,7.54080601964808,7.49021493665135,7.49021493665135,70210.001241314,0.0,1.0
2002-03-04,56.09,56.09,55.71,55.74,79200,7.66933471699113,7.66933471699113,7.61737630742692,7.62147828712936,579232.510240841,0.0,1.0
2002-03-05,56.14,56.19,55.86,56.09,1800,7.67617134982853,7.68300798266592,7.63788620593911,7.66933471699113,13164.3752327464,0.0,1.0
2002-03-06,56.48,56.49,56.14,56.14,15300,7.72266045312282,7.7240277796903,7.67617134982853,7.67617134982853,111897.189478344,0.0,1.0
2002-03-07,57.24,57.3,56.19,56.19,131200,7.82657727225125,7.83478123165612,7.68300798266592,7.68300798266592,959536.683631291,0.0,1.0
2002-03-08,57.09,57.09,56.91,57.03,13600,7.80606737373906,7.80606737373906,7.78145549552443,7.79786341433418,99464.1684251948,0.0,1.0
2002-03-11,57.09,57.09,56.83,56.83,7100,7.80606737373906,7.80606737373906,7.7705168829846,7.7705168829846,51926.1467513885,0.0,1.0
2002-03-12,56.35,56.59,56.3,56.59,2500,7.70488520774559,7.7377010453651,7.6980485749082,7.7377010453651,18283.8544899255,0.0,1.0
2002-03-13,56.24,56.39,56.01,56.39,3500,7.68984461550332,7.71035451401551,7.6583961044513,7.71035451401551,25597.3962858957,0.0,1.0
2002-03-14,56.41,56.65,56.41,56.65,119600,7.71308916715047,7.74590500476997,7.71308916715047,7.74590500476997,874699.598798037,0.0,1.0
2002-03-15,56.39,56.39,56.21,56.21,3900,7.71035451401551,7.71035451401551,7.68574263580088,7.68574263580088,28522.8130042838,0.0,1.0
2002-03-18,56.74,56.74,56.65,56.74,5700,7.75821094387728,7.75821094387728,7.74590500476997,7.75821094387728,41687.1882370302,0.0,1.0
2002-03-19,56.76,57.03,56.76,57.03,23200,7.76094559701224,7.79786341433418,7.76094559701224,7.79786341433418,169674.169666509,0.0,1.0
2002-03-20,57.19,57.35,57.01,57.28,5700,7.81974063941385,7.84161786449352,7.79512876119922,7.83204657852116,41687.1882370302,0.0,1.0
2002-03-21,56.74,56.89,56.7,56.89,3300,7.75821094387728,7.77872084238947,7.75274163760737,7.77872084238947,24134.6879267017,0.0,1.0
2002-03-22,56.7,56.95,56.7,56.89,3000,7.75274163760737,7.78692480179435,7.75274163760737,7.77872084238947,21940.6253879106,0.0,1.0
2002-03-25,56.5,56.69,56.5,56.68,85800,7.72539510625778,7.75137431103989,7.72539510625778,7.75000698447241,627501.886094244,0.0,1.0
2002-03-26,55.94,56.14,55.85,55.88,103700,7.64882481847894,7.67617134982853,7.63651887937163,7.64062085907407,758414.284242111,0.0,1.0
2002-03-27,56.54,56.59,56.54,56.59,6200,7.7308644125277,7.7377010453651,7.7308644125277,7.7377010453651,45343.9591350153,0.0,1.0
2002-03-28,57.08,57.09,56.9,57.04,7000,7.80470004717158,7.80606737373906,7.78008816895695,7.79923074090166,51194.7925717914,0.0,1.0
2002-04-01,56.94,57.03,56.75,57.03,5900,7.78555747522687,7.79786341433418,7.75957827044476,7.79786341433418,43149.8965962242,0.0,1.0
2002-04-02,56.54,56.59,56.3,56.35,2000,7.7308644125277,7.7377010453651,7.6980485749082,7.70488520774559,14627.0835919404,0.0,1.0
2002-04-03,55.61,56.09,55.61,56.02,65800,7.60370304175213,7.66933471699113,7.60370304175213,7.65976343101878,481231.05017484,0.0,1.0
2002-04-04,55.51,55.77,55.51,55.77,188500,7.59002977607733,7.6255802668318,7.59002977607733,7.6255802668318,1378602.62854039,0.0,1.0
2002-04-05,55.99,56.0,55.99,56.0,8800,7.65566145131634,7.65702877788382,7.65566145131634,7.65702877788382,64359.1678045378,0.0,1.0
2002-04-08,55.69,55.74,55.51,55.51,67800,7.61464165429196,7.62147828712936,7.59002977607733,7.59002977607733,495858.13376678,0.0,1.0
2002-04-09,55.48,55.56,55.31,55.56,1000,7.5859277963749,7.59686640891473,7.56268324472775,7.59686640891473,7313.54179597021,0.0,1.0
2002-04-10,55.74,55.74,55.45,55.53,12300,7.62147828712936,7.62147828712936,7.58182581667246,7.59276442921229,89956.5640904336,0.0,1.0
2002-04-11,55.71,56.09,55.71,56.09,6600,7.61737630742692,7.66933471699113,7.61737630742692,7.66933471699113,48269.3758534034,0.0,1.0
2002-04-12,55.89,56.04,55.88,56.04,14400,7.64198818564155,7.66249808415373,7.64062085907407,7.66249808415373,105315.001861971,0.0,1.0
2002-04-15,55.71,55.94,55.62,55.62,1500,7.61737630742692,7.64882481847894,7.60507036831961,7.60507036831961,10970.3126939553,0.0,1.0
2002-04-16,56.59,56.59,56.15,56.15,5100,7.7377010453651,7.7377010453651,7.67753867639601,7.67753867639601,37299.063159448,0.0,1.0
2002-04-17,57.29,57.29,57.01,57.22,2400,7.83341390508864,7.83341390508864,7.79512876119922,7.82384261911629,17552.5003103285,0.0,1.0
2002-04-18,57.38,57.43,57.3,57.43,6400,7.84571984419596,7.85255647703335,7.83478123165612,7.85255647703335,46806.6674942093,0.0,1.0
2002-04-19,57.48,57.48,57.3,57.3,2700,7.85939310987075,7.85939310987075,7.83478123165612,7.83478123165612,19746.5628491196,0.0,1.0
2002-04-22,57.21,57.53,57.16,57.53,8000,7.82247529254881,7.86622974270814,7.81563865971141,7.86622974270814,58508.3343677617,0.0,1.0
2002-04-23,57.84,57.84,57.6,57.84,1700,7.9086168663,7.9086168663,7.8758010286805,7.9086168663,12433.0210531494,0.0,1.0
2002-04-24,57.79,57.8,57.5,57.5,2900,7.9017802334626,7.90314756003008,7.86212776300571,7.86212776300571,21209.2712083136,0.0,1.0
2002-04-25,57.75,57.79,57.52,57.73,52400,7.89631092719269,7.9017802334626,7.86486241614067,7.89357627405773,383229.590108839,0.0,1.0
2002-04-26,57.98,57.98,57.56,57.6,4000,7.92775943824471,7.92775943824471,7.87033172241058,7.8758010286805,29254.1671838808,0.0,1.0
2002-04-29,57.18,57.4,56.95,57.27,108000,7.81837331284637,7.84845449733091,7.78692480179435,7.83067925195368,789862.513964783,0.0,1.0
2002-04-30,57.4,57.49,57.27,57.43,12200,7.84845449733091,7.86076043643823,7.83067925195368,7.85255647703335,89225.2099108366,0.0,1.0
2002-05-01,57.79,57.79,57.41,57.49,7500,7.9017802334626,7.9017802334626,7.84982182389839,7.86076043643823,54851.5634697766,0.0,1.0
2002-05-02,57.85,57.93,57.66,57.89,2300,7.90998419286748,7.92092280540731,7.88400498808537,7.9154534991374,16821.1461307315,0.0,1.0
2002-05-03,57.77,58.09,57.76,58.02,61500,7.89904558032765,7.94280003048698,7.89767825376017,7.93322874451463,449782.820452168,0.0,1.0
2002-05-06,57.74,57.87,57.55,57.55,50400,7.89494360062521,7.91271884600244,7.8689643958431,7.8689643958431,368602.506516899,0.0,1.0
2002-05-07,57.84,57.85,57.65,57.83,11900,7.9086168663,7.90998419286748,7.88263766151789,7.90724953973252,87031.1473720455,0.0,1.0
2002-05-08,58.54,58.54,57.91,57.91,35900,8.00432972602355,8.00432972602355,7.91818815227236,7.91818815227236,262556.15047533,0.0,1.0
2002-05-09,58.0,58.01,57.79,57.98,14000,7.93049409137967,7.93186141794715,7.9017802334626,7.92775943824471,102389.585143583,0.0,1.0
2002-05-10,57.87,58.09,57.87,58.04,3100,7.91271884600244,7.94280003048698,7.91271884600244,7.93596339764959,22671.9795675076,0.0,1.0
2002-05-13,58.06,58.24,57.98,57.98,5400,7.93869805078455,7.96330992899917,7.92775943824471,7.92775943824471,39493.1256982391,0.0,1.0
2002-05-14,58.39,58.44,58.14,58.14,9400,7.98381982751136,7.99065646034876,7.94963666332438,7.94963666332438,68747.29288212,0.0,1.0
2002-05-15,59.1,59.19,58.72,58.72,23200,8.08090001380239,8.0932059529097,8.02894160423818,8.02894160423818,169674.169666509,0.0,1.0
2002-05-16,59.34,59.39,59.2,59.32,13500,8.11371585142189,8.12055248425929,8.09457327947718,8.11098119828693,98732.8142455978,0.0,1.0
2002-05-17,60.08,60.08,59.66,59.88,33700,8.21489801741535,8.21489801741535,8.15747030158122,8.18755148606577,246466.358524196,0.0,1.0
2002-05-20,59.99,59.99,59.51,59.59,9900,8.20259207830804,8.20259207830804,8.13696040306904,8.14789901560887,72404.0637801051,0.0,1.0
2002-05-21,59.54,59.77,59.52,59.65,42700,8.14106238277147,8.1725108938235,8.13832772963652,8.15610297501375,312288.234687928,0.0,1.0
2002-05-22,60.19,60.19,59.8,59.88,55500,8.22993860965762,8.22993860965762,8.17661287352593,8.18755148606577,405901.569676347,0.0,1.0
2002-05-23,59.66,59.66,59.16,59.24,10900,8.15747030158122,8.15747030158122,8.08910397320726,8.1000425857471,79717.6055760753,0.0,1.0
2002-05-24,59.6,59.6,59.43,59.43,9300,8.14926634217635,8.14926634217635,8.1260217905292,8.1260217905292,68015.9387025229,0.0,1.0
2002-05-28,59.69,59.69,59.47,59.55,17100,8.16157228128366,8.16157228128366,8.13149109679912,8.14242970933895,125061.564711091,0.0,1.0
2002-05-29,59.74,59.74,59.6,59.6,7700,8.16840891412106,8.16840891412106,8.14926634217635,8.14926634217635,56314.2718289706,0.0,1.0
2002-05-30,59.55,59.75,59.4,59.69,22700,8.14242970933895,8.16977624068854,8.12191981082676,8.16157228128366,166017.398768524,0.0,1.0
2002-05-31,59.74,59.75,59.58,59.58,13400,8.16840891412106,8.16977624068854,8.14653168904139,8.14653168904139,98001.4600660008,0.0,1.0
2002-06-03,59.5,59.84,59.5,59.68,16800,8.13559307650156,8.18208217979585,8.13559307650156,8.16020495471618,122867.502172299,0.0,1.0
2002-06-04,59.85,59.85,59.75,59.79,3800,8.18344950636333,8.18344950636333,8.16977624068854,8.17524554695846,27791.4588246868,0.0,1.0
2002-06-05,59.84,59.84,59.61,59.79,8700,8.18208217979585,8.18208217979585,8.15063366874383,8.17524554695846,63627.8136249408,0.0,1.0
2002-06-06,59.84,59.9,59.63,59.9,13800,8.18208217979585,8.19028613920073,8.15336832187879,8.19028613920073,100926.876784389,0.0,1.0
2002-06-07,59.94,59.95,59.56,59.56,51400,8.19575544547064,8.19712277203812,8.14379703590643,8.14379703590643,375916.048312869,0.0,1.0
2002-06-10,59.84,59.9,59.78,59.83,35600,8.18208217979585,8.19028613920073,8.17387822039098,8.18071485322837,260362.08793654,0.0,1.0
2002-06-11,59.24,59.39,59.12,59.15,6600,8.1000425857471,8.12055248425929,8.08363466693734,8.08773664663978,48269.3758534034,0.0,1.0
2002-06-12,59.33,59.35,59.16,59.34,7600,8.11234852485441,8.11508317798937,8.08910397320726,8.11371585142189,55582.9176493736,0.0,1.0
2002-06-13,58.9,59.17,58.71,59.17,107200,8.0535534824528,8.09047129977474,8.0275742776707,8.09047129977474,784011.680528007,0.0,1.0
2002-06-14,57.99,58.05,57.87,58.0,6100,7.92912676481219,7.93733072421707,7.91271884600244,7.93049409137967,44612.6049554183,0.0,1.0
2002-06-17,57.84,57.85,57.51,57.67,48600,7.9086168663,7.90998419286748,7.86349508957319,7.88537231465285,355438.131284152,0.0,1.0
2002-06-18,57.75,58.09,57.6,58.06,10900,7.89631092719269,7.94280003048698,7.8758010286805,7.93869805078455,79717.6055760752,0.0,1.0
2002-06-19,57.39,57.59,57.35,57.4,10600,7.84708717076343,7.87443370211302,7.84161786449352,7.84845449733091,77523.5430372843,0.0,1.0
2002-06-20,57.41,57.94,57.41,57.72,38800,7.84982182389839,7.92229013197479,7.84982182389839,7.89220894749025,283765.421683644,0.0,1.0
2002-06-21,57.15,57.44,56.95,57.35,30500,7.81427133314393,7.85392380360083,7.78692480179435,7.84161786449352,223063.024777091,0.0,1.0
2002-06-24,56.84,57.29,56.63,57.17,13200,7.77188420955208,7.83341390508864,7.74317035163501,7.81700598627889,96538.7517068067,0.0,1.0
2002-06-25,57.3,57.3,56.97,56.97,36700,7.83478123165612,7.83478123165612,7.78965945492931,7.78965945492931,268406.983912107,0.0,1.0
2002-06-26,55.76,55.98,55.76,55.83,28600,7.62421294026432,7.65429412474886,7.62421294026432,7.63378422623667,209167.295364748,0.0,1.0
2002-06-27,56.54,56.54,55.98,55.98,48500,7.7308644125277,7.7308644125277,7.65429412474886,7.65429412474886,354706.777104555,0.0,1.0
2002-06-28,56.55,56.7,56.36,56.63,19300,7.73223173909518,7.75274163760737,7.70625253431307,7.74317035163501,141151.356662225,0.0,1.0
2002-07-01,56.38,56.4,56.18,56.22,2900,7.70898718744803,7.71172184058299,7.68164065609844,7.68710996236836,21209.2712083136,0.0,1.0
2002-07-02,55.59,55.6,55.36,55.59,3800,7.60096838861717,7.60233571518465,7.56951987756515,7.60096838861717,27791.4588246868,0.0,1.0
2002-07-03,55.9,55.91,55.6,55.69,25900,7.64335551220903,7.6447228387765,7.60233571518465,7.61464165429196,189420.732515628,0.0,1.0
2002-07-05,57.0,57.0,56.26,56.26,10900,7.79376143463174,7.79376143463174,7.69257926863828,7.69257926863828,79717.6055760753,0.0,1.0
2002-07-08,57.06,57.5,57.0,57.45,74900,7.80196539403662,7.86212776300571,7.79376143463174,7.85529113016831,547784.280518169,0.0,1.0
2002-07-09,57.3,57.79,57.03,57.73,56000,7.83478123165612,7.9017802334626,7.79786341433418,7.89357627405773,409558.340574332,0.0,1.0
2002-07-10,56.99,57.64,56.8,57.48,45600,7.79239410806426,7.88127033495042,7.76641490328216,7.85939310987075,333497.505896242,0.0,1.0
2002-07-11,56.14,56.15,55.86,56.09,7100,7.67617134982853,7.67753867639601,7.63788620593911,7.66933471699113,51926.1467513885,0.0,1.0
2002-07-12,56.29,56.34,56.29,56.34,900,7.69668124834072,7.70351788117811,7.69668124834072,7.70351788117811,6582.18761637319,0.0,1.0
2002-07-15,55.87,56.28,55.54,56.28,11200,7.63925353250659,7.69531392177324,7.59413175577977,7.69531392177324,81911.6681148663,0.0,1.0
2002-07-16,55.06,55.55,55.06,55.54,17300,7.52850008054077,7.59549908234725,7.52850008054077,7.59413175577977,126524.273070285,0.0,1.0
2002-07-17,54.46,55.85,54.46,55.8,24100,7.44646048649201,7.63651887937163,7.44646048649201,7.62968224653423,176256.357282882,0.0,1.0
2002-07-18,54.8,54.94,54.6,54.94,35700,7.49294958978631,7.51209216173102,7.46560305843672,7.51209216173102,261093.442116136,0.0,1.0
2002-07-19,54.03,54.7,54.03,54.7,11400,7.38766544409041,7.47927632411152,7.38766544409041,7.47927632411152,83374.3764740603,0.0,1.0
2002-07-22,52.26,53.75,52.26,53.55,79300,7.14564864164658,7.34938030020099,7.14564864164658,7.3220337688514,579963.864420437,0.0,1.0
2002-07-23,52.37,53.23,52.37,53.23,15300,7.16068923388885,7.27827931869207,7.16068923388885,7.27827931869207,111897.189478344,0.0,1.0
2002-07-24,53.64,53.64,50.81,50.81,37700,7.33433970795871,7.33433970795871,6.94738628936209,6.94738628936209,275720.525708077,0.0,1.0
2002-07-25,51.75,52.35,51.1,51.71,8600,7.07591498670514,7.15795458075389,6.98703875981898,7.07044568043522,62896.4594453438,0.0,1.0
2002-07-26,50.7,50.95,50.43,50.85,10500,6.93234569711981,6.9665288613068,6.89542787979787,6.952855595632,76792.1888576873,0.0,1.0
2002-07-29,52.85,52.89,51.92,51.99,134400,7.22632090912785,7.23179021539777,7.09915953835228,7.10873082432464,982940.017378397,0.0,1.0
2002-07-30,52.7,53.35,52.33,52.79,107300,7.20581101061567,7.29468723750182,7.15521992761893,7.21811694972298,784743.034707603,0.0,1.0
2002-07-31,52.79,52.94,52.5,52.94,16000,7.21811694972298,7.23862684823517,7.17846447926608,7.23862684823517,117016.668735523,0.0,1.0
2002-08-01,51.94,52.49,51.87,52.26,5500,7.10189419148724,7.1770971526986,7.09232290551489,7.14564864164658,40224.4798778362,0.0,1.0
2002-08-02,51.69,51.99,51.51,51.92,2200,7.06771102730026,7.10873082432464,7.04309914908563,7.09915953835228,16089.7919511345,0.0,1.0
2002-08-05,49.58,50.94,49.35,50.72,11700,6.77920512156214,6.96516153473932,6.74775661051012,6.93508035025477,85568.4390128514,0.0,1.0
2002-08-06,50.81,51.14,49.76,49.76,6200,6.94738628936209,6.9925080660889,6.80381699977676,6.80381699977676,45343.9591350153,0.0,1.0
2002-08-07,51.9,51.9,51.11,51.37,10300,7.09642488521732,7.09642488521732,6.98840608638646,7.02395657714092,75329.4804984932,0.0,1.0
2002-08-08,52.25,52.3,51.26,51.26,21700,7.1442813150791,7.15111794791649,7.00891598489865,7.00891598489865,158703.856972554,0.0,1.0
2002-08-09,52.14,52.14,51.3,51.37,29800,7.12924072283683,7.12924072283683,7.01438529116857,7.02395657714092,217943.545519912,0.0,1.0
2002-08-12,52.04,52.04,51.75,51.84,13800,7.11556745716203,7.11556745716203,7.07591498670514,7.08822092581245,100926.876784389,0.0,1.0
2002-08-13,52.59,52.6,51.95,51.95,48600,7.19077041837339,7.19213774494087,7.10326151805472,7.10326151805472,355438.131284152,0.0,1.0
2002-08-14,52.49,52.49,51.7,52.09,49600,7.1770971526986,7.1770971526986,7.06907835386774,7.12240408999943,362751.673080122,0.0,1.0
2002-08-15,53.09,53.19,52.7,52.8,5900,7.25913674674736,7.27281001242215,7.20581101061567,7.21948427629046,43149.8965962242,0.0,1.0
2002-08-16,53.2,53.2,52.91,52.94,21300,7.27417733898963,7.27417733898963,7.23452486853273,7.23862684823517,155778.440254165,0.0,1.0
2002-08-19,53.63,53.65,53.19,53.19,3000,7.33297238139124,7.33570703452619,7.27281001242215,7.27281001242215,21940.6253879106,0.0,1.0
2002-08-20,53.85,53.9,53.66,53.89,23900,7.36305356587578,7.36989019871317,7.33707436109367,7.3685228721457,174793.648923688,0.0,1.0
2002-08-21,54.3,54.3,53.66,53.99,28000,7.42458326141235,7.42458326141235,7.33707436109367,7.38219613782049,204779.170287166,0.0,1.0
2002-08-22,53.95,54.44,53.77,53.77,78600,7.37672683155057,7.44372583335705,7.35211495333595,7.35211495333595,574844.385163259,0.0,1.0
2002-08-23,53.21,53.85,53.21,53.84,10900,7.27554466555711,7.36305356587578,7.27554466555711,7.3616862393083,79717.6055760752,0.0,1.0
2002-08-26,53.84,53.84,52.73,52.73,19900,7.3616862393083,7.3616862393083,7.2099129903181,7.2099129903181,145539.481739807,0.0,1.0
2002-08-27,53.71,54.29,53.71,54.08,8900,7.34391099393107,7.42321593484487,7.34391099393107,7.3945020769278,65090.5219841349,0.0,1.0
2002-08-28,52.86,53.49,52.86,53.36,19700,7.22768823569533,7.31382980944653,7.22768823569533,7.2960545640693,144076.773380613,0.0,1.0
2002-08-29,53.44,53.44,53.01,53.23,3200,7.30699317660913,7.30699317660913,7.24819813420752,7.27827931869207,23403.3337471047,0.0,1.0
2002-08-30,53.16,53.39,53.16,53.29,2900,7.26870803271971,7.30015654377173,7.26870803271971,7.28648327809694,21209.2712083136,0.0,1.0
2002-09-03,52.36,52.94,52.27,52.94,2000,7.15932190732137,7.23862684823517,7.14701596821406,7.23862684823517,14627.0835919404,0.0,1.0
2002-09-04,52.52,52.52,52.02,52.02,2800,7.18119913240104,7.18119913240104,7.11283280402708,7.11283280402708,20477.9170287166,0.0,1.0
2002-09-05,51.77,52.19,51.77,51.8,3700,7.07864963984009,7.13607735567422,7.07864963984009,7.08275161954253,27060.1046450898,0.0,1.0
2002-09-06,52.41,52.41,52.15,52.15,900,7.16615854015877,7.16615854015877,7.13060804940431,7.13060804940431,6582.18761637318,0.0,1.0
2002-09-09,52.89,52.89,52.39,52.39,3000,7.23179021539777,7.23179021539777,7.16342388702381,7.16342388702381,21940.6253879106,0.0,1.0
2002-09-10,52.78,52.84,52.51,52.7,7600,7.2167496231555,7.22495358256038,7.17983180583356,7.20581101061567,55582.9176493736,0.0,1.0
2002-09-11,53.05,53.39,52.96,53.39,5100,7.25366744047744,7.30015654377173,7.24136150137013,7.30015654377173,37299.0631594481,0.0,1.0
2002-09-12,52.83,53.2,52.83,53.07,29400,7.22358625599289,7.27417733898963,7.22358625599289,7.2564020936124,215018.128801524,0.0,1.0
2002-09-13,52.79,52.79,52.57,52.6,1300,7.21811694972298,7.21811694972298,7.18803576523843,7.19213774494087,9507.60433476127,0.0,1.0
2002-09-16,52.34,52.61,52.06,52.3,19800,7.15658725418641,7.19350507150835,7.11830211029699,7.15111794791649,144808.12756021,0.0,1.0
2002-09-17,52.49,52.55,52.26,52.55,600,7.1770971526986,7.18530111210348,7.14564864164658,7.18530111210348,4388.12507758213,0.0,1.0
2002-09-18,52.0,52.19,51.81,51.87,3600,7.11009815089212,7.13607735567422,7.08411894611001,7.09232290551489,26328.7504654927,0.0,1.0
2002-09-19,51.6,52.14,51.5,51.98,15400,7.05540508819295,7.12924072283683,7.04173182251815,7.10736349775716,112628.543657941,0.0,1.0
2002-09-20,51.19,51.39,51.06,51.39,800,6.9993446989263,7.02669123027588,6.98156945354907,7.02669123027588,5850.83343677617,0.0,1.0
2002-09-23,50.52,50.99,50.52,50.99,1900,6.90773381890519,6.97199816757671,6.90773381890519,6.97199816757671,13895.7294123434,0.0,1.0
2002-09-24,49.98,50.39,49.98,50.39,24600,6.83389818426131,6.88995857352796,6.83389818426131,6.88995857352796,179913.128180867,0.0,1.0
2002-09-25,49.79,49.79,49.26,49.26,18400,6.8079189794792,6.8079189794792,6.7354506714028,6.7354506714028,134569.169045852,0.0,1.0
2002-09-26,49.98,49.98,49.58,49.58,19800,6.83389818426131,6.83389818426131,6.77920512156214,6.77920512156214,144808.12756021,0.0,1.0
2002-09-27,49.49,50.49,49.46,50.44,14600,6.76689918245483,6.90363183920275,6.76279720275239,6.89679520636535,106777.710221165,0.0,1.0
2002-09-30,49.51,49.7,49.21,49.7,27000,6.76963383558978,6.79561304037189,6.72861403856541,6.79561304037189,197465.628491196,0.0,1.0
2002-10-01,50.2,50.3,49.52,49.99,31900,6.86397936874585,6.87765263442064,6.77100116215726,6.83526551082879,233301.98329145,0.0,1.0
2002-10-02,49.04,49.59,49.04,49.44,5100,6.70536948691826,6.78057244812962,6.70536948691826,6.76006254961743,37299.0631594481,0.0,1.0
2002-10-03,49.59,49.69,49.36,49.5,11600,6.78057244812962,6.79424571380441,6.74912393707759,6.7682665090223,84837.0848332544,0.0,1.0
2002-10-04,49.21,49.99,49.11,49.99,16800,6.72861403856541,6.83526551082879,6.71494077289061,6.83526551082879,122867.502172299,0.0,1.0
2002-10-07,49.24,49.45,49.21,49.33,3100,6.73271601826784,6.76142987618491,6.72861403856541,6.74502195737516,22671.9795675077,0.0,1.0
2002-10-08,49.5,49.5,48.86,49.25,4600,6.7682665090223,6.7682665090223,6.68075760870363,6.73408334483532,33642.292261463,0.0,1.0
2002-10-09,48.91,49.09,48.71,48.9,56300,6.68759424154103,6.71220611975565,6.66024771019144,6.68622691497355,411752.403113123,0.0,1.0
2002-10-10,49.19,49.25,48.36,48.46,93300,6.72587938543045,6.73408334483532,6.61239128032967,6.62606454600446,682353.44956402,0.0,1.0
2002-10-11,49.6,50.09,49.54,49.54,11700,6.7819397746971,6.84893877650358,6.77373581529222,6.77373581529222,85568.4390128514,0.0,1.0
2002-10-14,49.51,49.74,49.46,49.68,16000,6.76963383558978,6.80108234664181,6.76279720275239,6.79287838723693,117016.668735523,0.0,1.0
2002-10-15,51.5,51.5,50.21,50.35,111500,7.04173182251815,7.04173182251815,6.86534669531333,6.88448926725804,815459.910250679,0.0,1.0
2002-10-16,50.39,50.71,50.2,50.71,29200,6.88995857352796,6.93371302368729,6.86397936874585,6.93371302368729,213555.42044233,0.0,1.0
2002-10-17,51.25,51.64,51.01,51.64,20500,7.00754865833117,7.06087439446286,6.97473282071167,7.06087439446286,149927.606817389,0.0,1.0
2002-10-18,51.5,51.69,51.44,51.44,4000,7.04173182251815,7.06771102730026,7.03352786311328,7.03352786311328,29254.1671838809,0.0,1.0
2002-10-21,51.76,51.84,51.16,51.39,2900,7.07728231327261,7.08822092581245,6.99524271922386,7.02669123027588,21209.2712083136,0.0,1.0
2002-10-22,51.26,51.65,51.26,51.54,6200,7.00891598489865,7.06224172103034,7.00891598489865,7.04720112878807,45343.9591350153,0.0,1.0
2002-10-23,52.12,52.12,51.65,51.86,49600,7.12650606970187,7.12650606970187,7.06224172103034,7.09095557894741,362751.673080122,0.0,1.0
2002-10-24,51.56,52.3,51.56,52.29,4200,7.04993578192303,7.15111794791649,7.04993578192303,7.14975062134901,30716.8755430749,0.0,1.0
2002-10-25,52.39,52.42,51.81,51.81,19000,7.16342388702381,7.16752586672625,7.08411894611001,7.08411894611001,138957.294123434,0.0,1.0
2002-10-28,52.59,52.89,52.46,52.89,10900,7.19077041837339,7.23179021539777,7.17299517299616,7.23179021539777,79717.6055760753,0.0,1.0
2002-10-29,51.89,52.25,51.3,52.25,32200,7.09505755864985,7.1442813150791,7.01438529116857,7.1442813150791,235496.045830241,0.0,1.0
2002-10-30,51.66,51.99,51.31,51.45,7900,7.06360904759782,7.10873082432464,7.01575261773605,7.03489518968076,57776.9801881647,0.0,1.0
2002-10-31,52.23,52.49,52.0,52.24,4000,7.14154666194414,7.1770971526986,7.11009815089212,7.14291398851162,29254.1671838808,0.0,1.0
2002-11-01,52.45,52.45,51.61,51.61,19200,7.17162784642868,7.17162784642868,7.05677241476043,7.05677241476043,140420.002482628,0.0,1.0
2002-11-04,53.24,53.39,53.11,53.14,10700,7.27964664525954,7.30015654377173,7.26187139988231,7.26597337958475,78254.8972168813,0.0,1.0
2002-11-05,52.9,53.04,52.71,52.71,11500,7.23315754196525,7.25230011390996,7.20717833718314,7.20717833718314,84105.7306536574,0.0,1.0
2002-11-06,53.64,53.64,53.23,53.24,3600,7.33433970795871,7.33433970795871,7.27827931869207,7.27964664525954,26328.7504654928,0.0,1.0
2002-11-07,52.9,53.19,52.8,53.19,83500,7.23315754196525,7.27281001242215,7.21948427629046,7.27281001242215,610680.739963513,0.0,1.0
2002-11-08,52.6,52.94,52.36,52.79,3600,7.19213774494087,7.23862684823517,7.15932190732137,7.21811694972298,26328.7504654928,0.0,1.0
2002-11-11,51.4,51.75,51.2,51.75,25000,7.02805855684336,7.07591498670514,7.00071202549378,7.07591498670514,182838.544899255,0.0,1.0
2002-11-12,51.8,52.14,51.76,52.03,1900,7.08275161954253,7.12924072283683,7.07728231327261,7.11420013059456,13895.7294123434,0.0,1.0
2002-11-13,51.6,51.99,51.5,51.64,31100,7.05540508819295,7.10873082432464,7.04173182251815,7.06087439446286,227451.149854673,0.0,1.0
2002-11-14,52.42,52.44,52.01,52.19,20200,7.16752586672625,7.1702605198612,7.1114654774596,7.13607735567422,147733.544278598,0.0,1.0
2002-11-15,52.9,52.9,52.28,52.69,41700,7.23315754196525,7.23315754196525,7.14838329478154,7.20444368404819,304974.692891958,0.0,1.0
2002-11-18,52.44,52.85,52.31,52.85,21200,7.1702605198612,7.22632090912785,7.15248527448397,7.22632090912785,155047.086074569,0.0,1.0
2002-11-19,52.3,52.44,52.3,52.31,2200,7.15111794791649,7.1702605198612,7.15111794791649,7.15248527448397,16089.7919511345,0.0,1.0
2002-11-20,53.05,53.1,52.58,52.58,15600,7.25366744047744,7.26050407331484,7.18940309180591,7.18940309180591,114091.252017135,0.0,1.0
2002-11-21,53.3,53.34,52.86,52.86,11700,7.28785060466442,7.29331991093434,7.22768823569533,7.22768823569533,85568.4390128514,0.0,1.0
2002-11-22,53.54,53.64,53.12,53.12,5400,7.32066644228392,7.33433970795871,7.26323872644979,7.26323872644979,39493.1256982391,0.0,1.0
2002-11-25,53.24,53.4,53.11,53.4,7200,7.27964664525954,7.30152387033921,7.26187139988231,7.30152387033921,52657.5009309855,0.0,1.0
2002-11-26,52.85,52.94,52.67,52.84,6600,7.22632090912785,7.23862684823517,7.20170903091323,7.22495358256038,48269.3758534034,0.0,1.0
2002-11-27,53.19,53.2,52.81,52.81,6800,7.27281001242215,7.27417733898963,7.22085160285794,7.22085160285794,49732.0842125974,0.0,1.0
2002-11-29,53.1,53.1,52.98,53.05,15900,7.26050407331484,7.26050407331484,7.24409615450508,7.25366744047744,116285.314555926,0.0,1.0
2002-12-02,54.09,54.14,53.75,54.14,66500,7.39586940349528,7.40270603633268,7.34938030020099,7.40270603633268,486350.529432019,0.0,1.0
2002-12-03,53.42,53.74,53.35,53.74,3400,7.30425852347417,7.34801297363351,7.29468723750182,7.34801297363351,24866.0421062987,0.0,1.0
2002-12-04,52.87,52.95,52.71,52.94,13800,7.22905556226281,7.23999417480265,7.20717833718314,7.23862684823517,100926.876784389,0.0,1.0
2002-12-05,52.95,53.24,52.7,53.24,11000,7.23999417480265,7.27964664525954,7.20581101061567,7.27964664525954,80448.9597556723,0.0,1.0
2002-12-06,52.81,53.09,52.71,52.84,12900,7.22085160285794,7.25913674674736,7.20717833718314,7.22495358256038,94344.6891680157,0.0,1.0
2002-12-09,52.33,52.74,52.2,52.74,26700,7.15521992761893,7.21128031688558,7.1374446822417,7.21128031688558,195271.565952405,0.0,1.0
2002-12-10,52.26,52.34,52.01,52.06,8800,7.14564864164658,7.15658725418641,7.1114654774596,7.11830211029699,64359.1678045378,0.0,1.0
2002-12-11,52.03,52.09,51.72,51.95,35100,7.11420013059456,7.12240408999943,7.0718130070027,7.10326151805472,256705.317038554,0.0,1.0
2002-12-12,52.69,52.69,52.47,52.54,21400,7.20444368404819,7.20444368404819,7.17436249956364,7.183933785536,156509.794433762,0.0,1.0
2002-12-13,52.04,52.25,52.02,52.05,7500,7.11556745716203,7.1442813150791,7.11283280402708,7.11693478372951,54851.5634697766,0.0,1.0
2002-12-16,52.53,52.54,52.0,52.0,86500,7.18256645896852,7.183933785536,7.11009815089212,7.11009815089212,632621.365351423,0.0,1.0
2002-12-17,52.43,52.69,52.43,52.68,21800,7.16889319329372,7.20444368404819,7.16889319329372,7.20307635748071,159435.211152151,0.0,1.0
2002-12-18,51.43,52.34,51.4,52.33,244300,7.0321605365458,7.15658725418641,7.02805855684336,7.15521992761893,1786698.26075552,0.0,1.0
2002-12-19,51.6,51.83,51.6,51.63,3600,7.05540508819295,7.08685359924497,7.05540508819295,7.05950706789539,26328.7504654927,0.0,1.0
2002-12-20,51.77,52.05,51.77,51.8,13900,7.07864963984009,7.11693478372951,7.07864963984009,7.08275161954253,101658.230963986,0.0,1.0
2002-12-23,51.69,51.69,51.16,51.35,7100,7.18830936728459,7.18830936728459,7.11460451209672,7.14102700735275,51054.9812547418,0.882001,1.0
2002-12-24,51.6,51.68,51.38,51.45,3400,7.1757934484791,7.18691870963953,7.14519898028791,7.15493358380329,24448.8642628341,0.0,1.0
2002-12-26,51.74,51.74,51.42,51.5,1900,7.19526265550986,7.19526265550986,7.15076161086813,7.16188687202856,13662.6006174661,0.0,1.0
2002-12-27,50.9,51.29,50.68,51.29,10500,7.07844741332531,7.13268306148242,7.04785294513412,7.13268306148242,75503.845517576,0.0,1.0
2002-12-30,50.95,50.95,50.46,50.61,9500,7.08540070155059,7.08540070155059,7.01725847694293,7.03811834161875,68313.0030873306,0.0,1.0
2002-12-31,50.57,51.14,50.52,50.91,15700,7.03255571103853,7.11182319680661,7.02560242281326,7.07983807097037,112896.226154852,0.0,1.0
2003-01-02,51.44,51.44,51.08,51.08,9500,7.15354292615824,7.15354292615824,7.10347925093629,7.10347925093629,68313.0030873306,0.0,1.0
2003-01-03,51.85,52.0,51.76,51.84,21900,7.21055988960545,7.23141975428126,7.19804397079997,7.2091692319604,157479.449222373,0.0,1.0
2003-01-06,53.05,53.24,52.45,52.45,39200,7.37743880701194,7.40386130226797,7.2939993483087,7.2939993483087,281881.023265617,0.0,1.0
2003-01-07,52.71,52.8,52.51,52.59,6100,7.33015644708011,7.34267236588559,7.30234329417902,7.31346855533946,43864.1388244965,0.0,1.0
2003-01-08,52.84,52.84,52.51,52.51,10500,7.34823499646581,7.34823499646581,7.30234329417902,7.30234329417902,75503.845517576,0.0,1.0
2003-01-09,53.24,53.24,53.02,53.02,900,7.40386130226797,7.40386130226797,7.37326683407678,7.37326683407678,6471.7581872208,0.0,1.0
2003-01-10,53.75,53.79,53.06,53.3,15000,7.47478484216573,7.48034747274595,7.378829464657,7.4122052481383,107862.63645368,0.0,1.0
2003-01-13,53.82,53.89,53.47,53.47,28500,7.48451944568111,7.49425404919649,7.43584642810422,7.43584642810422,204939.009261992,0.0,1.0
2003-01-14,53.84,53.95,53.71,53.76,11100,7.48730076097122,7.50259799506681,7.46922221158551,7.47617549981078,79818.3509757232,0.0,1.0
2003-01-15,53.85,54.04,53.61,54.0,18000,7.48869141861627,7.5151139138723,7.45531563513497,7.50955128329208,129435.163744416,0.0,1.0
2003-01-16,53.75,53.84,53.51,53.69,4600,7.47478484216573,7.48730076097122,7.44140905868443,7.46644089629541,33077.8751791285,0.0,1.0
2003-01-17,53.49,53.55,53.3,53.31,10100,7.43862774339432,7.44697168926465,7.4122052481383,7.41359590578335,72627.5085454779,0.0,1.0
2003-01-21,53.04,53.19,52.85,53.19,21700,7.37604814936689,7.3969080140427,7.34962565411086,7.3969080140427,156041.280736324,0.0,1.0
2003-01-22,52.8,52.95,52.42,52.42,16100,7.34267236588559,7.3635322305614,7.28982737537354,7.28982737537354,115772.56312695,0.0,1.0
2003-01-23,53.33,53.33,52.96,53.29,4700,7.41637722107346,7.41637722107346,7.36492288820646,7.41081459049324,33796.9594221531,0.0,1.0
2003-01-24,52.84,53.1,52.61,53.1,103700,7.34823499646581,7.38439209523721,7.31624987062956,7.38439209523721,745690.360016441,0.0,1.0
2003-01-27,52.2,52.59,52.0,52.25,119000,7.25923290718235,7.31346855533946,7.23141975428126,7.26618619540762,855710.249199194,0.0,1.0
2003-01-28,51.85,52.1,51.8,51.9,59200,7.21055988960545,7.24532633073181,7.20360660138018,7.21751317783072,425697.871870524,0.0,1.0
2003-01-29,51.85,52.1,51.8,51.9,174600,7.21055988960545,7.24532633073181,7.20360660138018,7.21751317783072,1255521.08832084,0.0,1.0
2003-01-30,51.75,52.0,51.67,52.0,149100,7.19665331315491,7.23141975428126,7.18552805199448,7.23141975428126,1072154.60634958,0.0,1.0
2003-01-31,52.2,52.2,51.94,51.94,86000,7.25923290718235,7.25923290718235,7.22307580841094,7.22307580841094,618412.449001098,0.0,1.0
2003-02-03,51.49,51.59,51.27,51.59,5300,7.16049621438351,7.17440279083405,7.12990174619232,7.17440279083405,38111.4648803002,0.0,1.0
2003-02-04,51.6,51.64,51.37,51.37,8200,7.1757934484791,7.18135607905932,7.14380832264286,7.14380832264286,58964.9079280117,0.0,1.0
2003-02-05,51.11,51.5,51.01,51.5,22200,7.10765122387145,7.16188687202856,7.09374464742091,7.16188687202856,159636.701951446,0.0,1.0
2003-02-06,50.79,50.79,50.56,50.56,2300,7.06315017922972,7.06315017922972,7.03116505339348,7.03116505339348,16538.9375895643,0.0,1.0
2003-02-07,50.85,51.09,50.66,51.08,3300,7.07149412510004,7.10486990858134,7.04507162984402,7.10347925093629,23729.7800198096,0.0,1.0
2003-02-10,50.83,51.04,50.67,50.9,5500,7.06871280980994,7.09791662035607,7.04646228748907,7.07844741332531,39549.6333663493,0.0,1.0
2003-02-11,50.7,50.8,50.51,50.61,7900,7.05063426042423,7.06454083687477,7.0242117651682,7.03811834161875,56807.6551989382,0.0,1.0
2003-02-12,50.79,50.98,50.79,50.94,13200,7.06315017922972,7.08957267448575,7.06315017922972,7.08401004390553,94919.1200792384,0.0,1.0
2003-02-13,50.24,50.26,49.96,49.96,9700,6.98666400875175,6.98944532404185,6.94772559469023,6.94772559469023,69751.1715733797,0.0,1.0
2003-02-14,49.9,50.14,49.89,50.09,35000,6.93938164881991,6.9727574323012,6.93799099117485,6.96580414407593,251679.485058587,0.0,1.0
2003-02-18,50.85,51.0,50.51,50.51,17400,7.07149412510004,7.09235398977586,7.0242117651682,7.0242117651682,125120.658286269,0.0,1.0
2003-02-19,50.83,50.92,50.62,50.75,17200,7.06871280980994,7.08122872861542,7.0395089992638,7.0575875486495,123682.48980022,0.0,1.0
2003-02-20,50.59,50.67,50.5,50.67,17700,7.03533702632864,7.04646228748907,7.02282110752315,7.04646228748907,127277.911015342,0.0,1.0
2003-02-21,50.83,50.93,50.67,50.84,1800,7.06871280980994,7.08261938626048,7.04646228748907,7.07010346745499,12943.5163744416,0.0,1.0
2003-02-24,51.11,51.34,50.49,50.58,34900,7.10765122387145,7.1396363497077,7.0214304498781,7.03394636868358,250960.400815562,0.0,1.0
2003-02-25,50.78,50.78,50.43,50.62,15000,7.06175952158467,7.06175952158467,7.01308650400777,7.0395089992638,107862.63645368,0.0,1.0
2003-02-26,50.82,51.04,50.72,51.04,7100,7.06732215216488,7.09791662035607,7.05341557571434,7.09791662035607,51054.9812547419,0.0,1.0
2003-02-27,50.82,51.03,50.78,50.82,23900,7.06732215216488,7.09652596271102,7.06175952158467,7.06732215216488,171861.134082864,0.0,1.0
2003-02-28,51.13,51.13,50.81,50.81,6300,7.11043253916156,7.11043253916156,7.06593149451983,7.06593149451983,45302.3073105456,0.0,1.0
2003-03-03,51.6,51.68,51.35,51.41,8700,7.1757934484791,7.18691870963953,7.14102700735275,7.14937095322307,62560.3291431344,0.0,1.0
2003-03-04,51.43,51.59,51.31,51.59,3000,7.15215226851318,7.17440279083405,7.13546437677253,7.17440279083405,21572.527290736,0.0,1.0
2003-03-05,51.53,51.53,51.06,51.06,2300,7.16605884496372,7.16605884496372,7.10069793564618,7.10069793564618,16538.9375895643,0.0,1.0
2003-03-06,50.92,51.6,50.75,51.6,6800,7.08122872861542,7.1757934484791,7.0575875486495,7.1757934484791,48897.7285256683,0.0,1.0
2003-03-07,50.22,50.6,50.21,50.6,10700,6.98388269346164,7.03672768397369,6.98249203581658,7.03672768397369,76942.014003625,0.0,1.0
2003-03-10,49.66,50.03,49.66,49.81,8000,6.90600586533861,6.95746019820561,6.90600586533861,6.92686573001442,57526.7394419626,0.0,1.0
2003-03-11,49.37,49.59,49.36,49.59,9700,6.86567679363204,6.89627126182323,6.86428613598699,6.89627126182323,69751.1715733797,0.0,1.0
2003-03-12,48.98,49.05,48.71,49.05,20800,6.81144114547493,6.82117574899031,6.77389338905847,6.82117574899031,149569.522549103,0.0,1.0
2003-03-13,49.44,49.44,48.59,48.75,65400,6.87541139714742,6.87541139714742,6.75720549731782,6.77945601963869,470281.094938045,0.0,1.0
2003-03-14,49.6,49.94,49.56,49.85,25000,6.89766191946828,6.94494427940012,6.89209928888807,6.93242836059464,179771.060756133,0.0,1.0
2003-03-17,50.15,50.15,49.1,49.11,26700,6.97414808994626,6.97414808994626,6.82812903721558,6.82951969486063,191995.49288755,0.0,1.0
2003-03-18,50.64,50.79,50.4,50.7,100000,7.04229031455391,7.06315017922972,7.00891453107261,7.05063426042423,719084.243024533,0.0,1.0
2003-03-19,51.07,51.39,50.94,51.34,8700,7.10208859329123,7.14658963793296,7.08401004390553,7.1396363497077,62560.3291431344,0.0,1.0
2003-03-20,51.53,51.69,51.0,51.4,14700,7.16605884496372,7.18830936728459,7.09235398977586,7.14798029557802,105705.383724606,0.0,1.0
2003-03-21,51.6,51.74,51.52,51.74,28600,7.1757934484791,7.19526265550986,7.16466818731867,7.19526265550986,205658.093505017,0.0,1.0
2003-03-24,50.46,51.08,50.45,50.86,19100,7.01725847694293,7.10347925093629,7.01586781929788,7.0728847827451,137345.090417686,0.0,1.0
2003-03-25,51.62,51.65,51.22,51.22,14800,7.17857476376921,7.18274673670437,7.12294845796705,7.12294845796705,106424.467967631,0.0,1.0
2003-03-26,51.99,51.99,51.56,51.94,10500,7.23002909663621,7.23002909663621,7.17023081789888,7.22307580841094,75503.845517576,0.0,1.0
2003-03-27,51.68,51.7,51.41,51.7,2600,7.18691870963953,7.18970002492964,7.14937095322307,7.18970002492964,18696.1903186379,0.0,1.0
2003-03-28,51.84,51.88,51.8,51.88,5900,7.2091692319604,7.21473186254062,7.20360660138018,7.21473186254062,42425.9703384475,0.0,1.0
2003-03-31,51.49,51.49,50.91,51.12,42500,7.16049621438351,7.16049621438351,7.07983807097037,7.1090418815165,305610.803285426,0.0,1.0
2003-04-01,51.5,51.5,51.16,51.28,4400,7.16188687202856,7.16188687202856,7.11460451209672,7.13129240383737,31639.7066930795,0.0,1.0
2003-04-02,52.01,52.01,51.52,51.73,9500,7.23281041192632,7.23281041192632,7.16466818731867,7.1938719978648,68313.0030873307,0.0,1.0
2003-04-03,51.38,51.71,51.11,51.71,9300,7.14519898028791,7.1910906825747,7.10765122387145,7.1910906825747,66874.8346012816,0.0,1.0
2003-04-04,52.28,52.28,51.9,52.0,26100,7.27035816834278,7.27035816834278,7.21751317783072,7.23141975428126,187680.987429403,0.0,1.0
2003-04-07,52.11,52.98,52.11,52.94,10300,7.24671698837686,7.36770420349656,7.24671698837686,7.36214157291635,74065.6770315269,0.0,1.0
2003-04-08,52.11,52.15,51.9,52.06,36400,7.24671698837686,7.25227961895708,7.21751317783072,7.23976370015159,261746.66446093,0.0,1.0
2003-04-09,51.67,51.99,51.62,51.7,11300,7.18552805199448,7.23002909663621,7.17857476376921,7.18970002492964,81256.5194617723,0.0,1.0
2003-04-10,51.94,51.94,51.6,51.9,11500,7.22307580841094,7.22307580841094,7.1757934484791,7.21751317783072,82694.6879478213,0.0,1.0
2003-04-11,52.09,52.3,51.75,52.3,13700,7.24393567308675,7.27313948363289,7.19665331315491,7.27313948363289,98514.5412943611,0.0,1.0
2003-04-14,52.14,52.14,51.68,51.9,5600,7.25088896131202,7.25088896131202,7.18691870963953,7.21751317783072,40268.7176093739,0.0,1.0
2003-04-15,52.32,52.34,52.17,52.3,70600,7.275920798923,7.2787021142131,7.25506093424718,7.27313948363289,507673.47557532,0.0,1.0
2003-04-16,52.13,52.84,52.13,52.84,7000,7.24949830366697,7.34823499646581,7.24949830366697,7.34823499646581,50335.8970117173,0.0,1.0
2003-04-17,52.9,52.98,52.5,52.5,8400,7.35657894233613,7.36770420349656,7.30095263653397,7.30095263653397,60403.0764140608,0.0,1.0
2003-04-21,52.62,52.84,52.42,52.83,10400,7.31764052827462,7.34823499646581,7.28982737537354,7.34684433882075,74784.7612745514,0.0,1.0
2003-04-22,53.95,53.95,53.05,53.23,10500,7.50259799506681,7.50259799506681,7.37743880701194,7.40247064462292,75503.845517576,0.0,1.0
2003-04-23,53.59,53.59,53.34,53.49,14900,7.45253431984487,7.45253431984487,7.41776787871851,7.43862774339432,107143.552210655,0.0,1.0
2003-04-24,52.9,53.25,52.7,53.25,121700,7.35657894233613,7.40525195991303,7.32876578943505,7.40525195991303,875125.523760857,0.0,1.0
2003-04-25,52.02,52.75,52.02,52.75,19000,7.23420106957137,7.33571907766032,7.23420106957137,7.33571907766032,136626.006174661,0.0,1.0
2003-04-28,52.9,53.13,52.5,52.5,20300,7.35657894233613,7.38856406817238,7.30095263653397,7.30095263653397,145974.10133398,0.0,1.0
2003-04-29,53.87,53.88,53.41,53.57,26700,7.49147273390638,7.49286339155143,7.42750248223389,7.44975300455476,191995.49288755,0.0,1.0
2003-04-30,53.63,53.88,53.31,53.31,7200,7.45809695042508,7.49286339155143,7.41359590578335,7.41359590578335,51774.0654977664,0.0,1.0
2003-05-01,53.9,53.9,53.61,53.61,1500,7.49564470684154,7.49564470684154,7.45531563513497,7.45531563513497,10786.263645368,0.0,1.0
2003-05-02,54.14,54.14,53.75,53.75,6900,7.52902049032284,7.52902049032284,7.47478484216573,7.47478484216573,49616.8127686928,0.0,1.0
2003-05-05,54.37,54.4,54.08,54.13,9500,7.56100561615908,7.56517758909425,7.52067654445251,7.52762983267779,68313.0030873307,0.0,1.0
2003-05-06,54.67,54.81,54.2,54.2,22200,7.60272534551071,7.62219455254146,7.53736443619316,7.53736443619316,159636.701951446,0.0,1.0
2003-05-07,54.43,54.5,54.24,54.5,16100,7.56934956202941,7.57908416554479,7.54292706677338,7.57908416554479,115772.56312695,0.0,1.0
2003-05-08,54.1,54.53,54.01,54.01,4800,7.52345785974262,7.58325613847995,7.51094194093714,7.51094194093714,34516.0436651776,0.0,1.0
2003-05-09,55.15,55.15,54.48,54.48,10800,7.6694769124733,7.6694769124733,7.57630285025468,7.57630285025468,77661.0982466496,0.0,1.0
2003-05-12,56.08,56.08,55.0,55.0,84700,7.79880807346333,7.79880807346333,7.64861704779749,7.64861704779749,609064.35384178,0.0,1.0
2003-05-13,55.56,55.82,55.45,55.6,18300,7.72649387592052,7.76265097469193,7.71119664182493,7.73205650650074,131592.41647349,0.0,1.0
2003-05-14,55.47,55.47,55.06,55.26,4700,7.71397795711503,7.71397795711503,7.65696099366782,7.6847741465689,33796.9594221531,0.0,1.0
2003-05-15,55.27,55.49,55.05,55.49,19300,7.68616480421395,7.71675927240514,7.65557033602276,7.71675927240514,138783.258903735,0.0,1.0
2003-05-16,55.48,55.57,55.3,55.5,13300,7.71536861476009,7.72788453356557,7.69033677714911,7.7181499300502,95638.2043222629,0.0,1.0
2003-05-19,54.97,55.5,54.97,55.01,16900,7.64444507486233,7.7181499300502,7.64444507486233,7.65000770544254,121525.237071146,0.0,1.0
2003-05-20,55.1,55.25,54.97,54.97,70500,7.66252362424803,7.68338348892384,7.64444507486233,7.64444507486233,506954.391332296,0.0,1.0
2003-05-21,55.53,55.57,55.12,55.33,21100,7.72232190298536,7.72788453356557,7.66530493953814,7.69450875008428,151726.775278177,0.0,1.0
2003-05-22,56.12,56.43,55.91,56.03,10000,7.80437070404355,7.84748109104023,7.77516689349741,7.79185478523806,71908.4243024533,0.0,1.0
2003-05-23,56.71,56.79,56.52,56.79,2400,7.88641950510174,7.89754476626217,7.85999700984571,7.89754476626217,17258.0218325888,0.0,1.0
2003-05-27,57.39,57.48,56.9,56.94,7200,7.98098422496542,7.9935001437709,7.91284200035777,7.91840463093798,51774.0654977664,0.0,1.0
2003-05-28,56.9,57.03,56.4,56.5,50500,7.91284200035777,7.93092054974347,7.84330911810506,7.8572156945556,363137.542727389,0.0,1.0
2003-05-29,56.51,57.13,56.51,56.87,28200,7.85860635220066,7.94482712619401,7.85860635220066,7.90867002742261,202781.756532918,0.0,1.0
2003-05-30,57.37,57.37,56.98,56.98,13000,7.97820290967531,7.97820290967531,7.9239672615182,7.9239672615182,93480.9515931893,0.0,1.0
2003-06-02,58.01,58.49,57.66,57.85,23100,8.06720499895877,8.13395656592137,8.01853198138188,8.04495447663791,166108.460138667,0.0,1.0
2003-06-03,57.82,58.06,57.62,57.62,36500,8.04078250370274,8.07415828718404,8.01296935080166,8.01296935080166,262465.748703955,0.0,1.0
2003-06-04,59.08,59.1,57.62,58.65,20800,8.21600536697956,8.21878668226967,8.01296935080166,8.15620708824223,149569.522549103,0.0,1.0
2003-06-05,59.03,59.24,58.75,58.75,126200,8.20905207875429,8.23825588930043,8.17011366469277,8.17011366469277,907484.314696961,0.0,1.0
2003-06-06,58.84,59.6,58.8,59.14,16600,8.18262958349826,8.28831956452237,8.17706695291804,8.22434931284988,119367.984342073,0.0,1.0
2003-06-09,58.5,59.09,58.5,59.09,6800,8.13534722356642,8.21739602462461,8.13534722356642,8.21739602462461,48897.7285256683,0.0,1.0
2003-06-10,59.13,59.29,59.07,59.23,19200,8.22295865520483,8.24520917752569,8.2146147093345,8.23686523165537,138064.17466071,0.0,1.0
2003-06-11,59.78,59.98,59.47,59.48,18800,8.31335140213335,8.34116455503443,8.27024101513667,8.27163167278172,135187.837688612,0.0,1.0
2003-06-12,59.88,60.24,59.8,60.24,16500,8.32725797858389,8.37732165380583,8.31613271742345,8.37732165380583,118648.900099048,0.0,1.0
2003-06-13,60.0,60.38,59.82,60.38,14100,8.34394587032454,8.39679086083659,8.31891403271356,8.39679086083659,101390.878266459,0.0,1.0
2003-06-16,61.0,61.13,60.46,60.65,113600,8.48301163482994,8.50109018421565,8.40791612199702,8.43433861725305,816879.70007587,0.0,1.0
2003-06-17,61.31,61.45,61.05,61.05,25900,8.52612202182662,8.54559122885738,8.48996492305521,8.48996492305521,186242.818943354,0.0,1.0
2003-06-18,60.9,61.13,60.76,60.85,14700,8.4691050583794,8.50109018421565,8.44963585134865,8.46215177015413,105705.383724606,0.0,1.0
2003-06-19,60.55,60.89,60.55,60.88,9500,8.42043204080251,8.46771440073435,8.42043204080251,8.4663237430893,68313.0030873307,0.0,1.0
2003-06-20,60.73,61.0,60.64,61.0,5300,8.44546387841348,8.48301163482994,8.432947959608,8.48301163482994,38111.4648803003,0.0,1.0
2003-06-23,59.62,60.11,59.52,60.1,16700,8.29110087981248,8.35924310442013,8.27719430336194,8.35785244677508,120087.068585097,0.0,1.0
2003-06-24,59.02,59.63,59.02,59.11,219800,8.20766142110924,8.29249153745753,8.20766142110924,8.22017733991472,1580547.16616792,0.0,1.0
2003-06-25,59.63,60.21,59.42,59.46,16200,8.29249153745753,8.37314968087067,8.2632877269114,8.26885035749162,116491.647369974,0.0,1.0
2003-06-26,59.3,59.49,59.24,59.24,7000,8.24659983517075,8.27302233042678,8.23825588930043,8.23825588930043,50335.8970117173,0.0,1.0
2003-06-27,59.2,59.54,59.05,59.44,11500,8.23269325872021,8.27997561865205,8.2118333940444,8.26606904220151,82694.6879478213,0.0,1.0
2003-06-30,58.81,59.14,58.69,59.05,76500,8.1784576105631,8.22434931284988,8.16176971882245,8.2118333940444,550099.445913768,0.0,1.0
2003-07-01,59.68,59.92,59.15,59.48,64900,8.29944482568281,8.3328206091641,8.22573997049494,8.27163167278172,466685.673722922,0.0,1.0
2003-07-02,60.01,60.24,59.67,60.04,32500,8.34533652796959,8.37732165380583,8.29805416803775,8.34950850090475,233702.378982973,0.0,1.0
2003-07-03,59.94,60.39,59.75,60.38,10500,8.33560192445421,8.39818151848165,8.30917942919818,8.39679086083659,75503.845517576,0.0,1.0
2003-07-07,60.82,60.93,60.55,60.78,55200,8.45797979721897,8.47327703131457,8.42043204080251,8.45241716663875,396934.502149542,0.0,1.0
2003-07-08,59.78,60.0,59.2,59.65,61400,8.31335140213335,8.34394587032454,8.23269325872021,8.29527285274764,441517.725217063,0.0,1.0
2003-07-09,59.41,59.55,58.86,59.55,57100,8.26189706926634,8.2813662762971,8.18541089878837,8.2813662762971,410597.102767009,0.0,1.0
2003-07-10,58.93,58.99,58.67,58.99,7800,8.19514550230375,8.20348944817407,8.15898840353234,8.20348944817407,56088.5709559136,0.0,1.0
2003-07-11,59.75,59.9,59.55,59.69,54300,8.30917942919818,8.33003929387399,8.2813662762971,8.30083548332786,390462.743962322,0.0,1.0
2003-07-14,60.38,60.89,60.36,60.55,29000,8.39679086083659,8.46771440073435,8.39400954554648,8.42043204080251,208534.430477115,0.0,1.0
2003-07-15,59.78,60.48,59.7,60.4,33300,8.31335140213335,8.41069743728713,8.30222614097291,8.3995721761267,239455.052927169,0.0,1.0
2003-07-16,59.63,60.3,59.41,60.3,60200,8.29249153745753,8.38566559967616,8.26189706926634,8.38566559967616,432888.714300769,0.0,1.0
2003-07-17,59.02,59.98,59.02,59.98,17000,8.20766142110924,8.34116455503443,8.20766142110924,8.34116455503443,122244.321314171,0.0,1.0
2003-07-18,59.7,59.91,59.36,59.84,25600,8.30222614097291,8.33142995151905,8.25494378104107,8.32169534800367,184085.566214281,0.0,1.0
2003-07-21,59.69,59.8,59.51,59.8,6800,8.30083548332786,8.31613271742345,8.27580364571689,8.31613271742345,48897.7285256683,0.0,1.0
2003-07-22,59.51,59.87,59.41,59.64,11200,8.27580364571689,8.32586732093883,8.26189706926634,8.29388219510259,80537.4352187477,0.0,1.0
2003-07-23,59.68,60.05,59.06,60.0,69100,8.29944482568281,8.35089915854981,8.21322405168945,8.34394587032454,496887.211929952,0.0,1.0
2003-07-24,60.35,60.68,60.3,60.3,18400,8.39261888790143,8.43851059018821,8.38566559967616,8.38566559967616,132311.500716514,0.0,1.0
2003-07-25,60.83,60.89,60.4,60.73,45100,8.45937045486403,8.46771440073435,8.3995721761267,8.44546387841348,324306.993604064,0.0,1.0
2003-07-28,61.15,61.4,61.06,61.23,45500,8.50387149950576,8.53863794063211,8.49135558070027,8.51499676066619,327183.330576162,0.0,1.0
2003-07-29,61.0,61.27,60.93,60.96,10900,8.48301163482994,8.52055939124641,8.47327703131457,8.47744900424973,78380.1824896742,0.0,1.0
2003-07-30,60.2,60.59,60.01,60.59,9500,8.37175902322562,8.42599467138273,8.34533652796959,8.42599467138273,68313.0030873307,0.0,1.0
2003-07-31,60.3,60.83,60.06,60.48,78000,8.38566559967616,8.45937045486403,8.35228981619486,8.41069743728713,560885.709559136,0.0,1.0
2003-08-01,60.35,60.5,60.35,60.49,46600,8.39261888790143,8.41347875257724,8.39261888790143,8.41208809493219,335093.257249433,0.0,1.0
2003-08-04,60.3,60.38,59.87,60.38,22000,8.38566559967616,8.39679086083659,8.32586732093883,8.39679086083659,158198.533465397,0.0,1.0
2003-08-05,59.69,60.09,59.62,59.99,24400,8.30083548332786,8.35646178913002,8.29110087981248,8.34255521267948,175456.555297986,0.0,1.0
2003-08-06,60.36,60.38,60.05,60.12,4400,8.39400954554648,8.39679086083659,8.35089915854981,8.36063376206518,31639.7066930795,0.0,1.0
2003-08-07,60.61,60.68,59.25,59.3,8700,8.42877598667284,8.43851059018821,8.23964654694548,8.24659983517075,62560.3291431344,0.0,1.0
2003-08-08,60.78,60.8,60.6,60.8,4500,8.45241716663875,8.45519848192886,8.42738532902778,8.45519848192886,32358.790936104,0.0,1.0
2003-08-11,61.1,61.24,60.69,60.97,16200,8.49691821128049,8.51638741831124,8.43990124783327,8.47883966189478,116491.647369974,0.0,1.0
2003-08-12,61.5,61.5,61.2,61.25,11900,8.55254451708265,8.55254451708265,8.51082478773103,8.5177780759563,85571.0249199195,0.0,1.0
2003-08-13,61.55,61.8,61.3,61.3,23900,8.55949780530792,8.59426424643427,8.52473136418157,8.52473136418157,171861.134082863,0.0,1.0
2003-08-14,61.89,62.04,61.62,61.78,39100,8.60678016523976,8.62764002991557,8.5692324088233,8.59148293114416,281161.939022593,0.0,1.0
2003-08-15,61.9,61.9,60.45,61.6,6700,8.60817082288481,8.60817082288481,8.40652546435197,8.56645109353319,48178.6442826437,0.0,1.0
2003-08-18,62.79,62.79,61.88,62.14,87200,8.73193935329463,8.73193935329463,8.6053895075947,8.64154660636611,627041.459917393,0.0,1.0
2003-08-19,62.48,62.65,62.31,62.35,87700,8.68882896629795,8.71247014626387,8.66518778633203,8.67075041691225,630636.881132516,0.0,1.0
2003-08-20,62.95,62.96,62.37,62.59,19800,8.75418987561549,8.75558053326055,8.67353173220235,8.70412620039355,142378.680118858,0.0,1.0
2003-08-21,62.9,63.33,62.82,63.19,36500,8.74723658739022,8.80703486612755,8.73611132622979,8.78756565909679,262465.748703955,0.0,1.0
2003-08-22,62.86,63.14,62.61,63.12,32400,8.74167395681001,8.78061237087152,8.70690751568365,8.77783105558141,232983.294739949,0.0,1.0
2003-08-25,62.35,62.97,62.3,62.8,95700,8.67075041691225,8.7569711909056,8.66379712868698,8.73333001093968,688163.620574478,0.0,1.0
2003-08-26,61.62,61.88,61.22,61.79,213700,8.5692324088233,8.6053895075947,8.51360610302113,8.59287358878922,1536683.02734343,0.0,1.0
2003-08-27,61.56,62.07,61.3,61.98,100700,8.56088846295297,8.63181200285073,8.52473136418157,8.61929608404525,724117.832725705,0.0,1.0
2003-08-28,62.07,62.07,61.46,61.9,81200,8.63181200285073,8.63181200285073,8.54698188650243,8.60817082288481,583896.405335921,0.0,1.0
2003-08-29,63.0,63.0,62.42,62.44,36900,8.76114316384076,8.76114316384076,8.68048502042762,8.68326633571773,265342.085676053,0.0,1.0
2003-09-02,62.82,63.0,62.56,62.9,46800,8.73611132622979,8.76114316384076,8.69995422745838,8.74723658739022,336531.425735482,0.0,1.0
2003-09-03,63.35,63.56,62.98,62.98,46600,8.80981618141766,8.83901999196379,8.75836184855065,8.75836184855065,335093.257249432,0.0,1.0
2003-09-04,63.25,63.64,63.0,63.64,65900,8.79590960496711,8.85014525312423,8.76114316384076,8.85014525312423,473876.516153168,0.0,1.0
2003-09-05,63.64,63.8,63.26,63.6,33900,8.85014525312423,8.87239577544509,8.79730026261217,8.84458262254401,243769.558385317,0.0,1.0
2003-09-08,64.38,64.39,63.71,63.89,41700,8.95305391885823,8.95444457650328,8.8598798566396,8.88491169425058,299858.12934123,0.0,1.0
2003-09-09,63.75,63.94,63.4,63.4,75100,8.86544248721982,8.89186498247585,8.81676946964293,8.81676946964293,540032.266511425,0.0,1.0
2003-09-10,63.02,63.5,62.88,63.5,23900,8.76392447913087,8.83067604609347,8.74445527210011,8.83067604609347,171861.134082864,0.0,1.0
2003-09-11,63.5,63.79,63.25,63.79,59300,8.83067604609347,8.87100511780003,8.79590960496711,8.87100511780003,426416.956113548,0.0,1.0
2003-09-12,63.9,63.9,63.46,63.64,13200,8.88630235189563,8.88630235189563,8.82511341551325,8.85014525312423,94919.1200792384,0.0,1.0
2003-09-15,63.7,64.25,63.65,64.08,54000,8.85848919899455,8.93497536947252,8.85153591076928,8.9113341895066,388305.491233248,0.0,1.0
2003-09-16,64.84,64.84,63.92,64.19,54100,9.01702417053072,9.01702417053072,8.88908366718574,8.9266314236022,389024.575476272,0.0,1.0
2003-09-17,64.78,64.87,64.63,64.73,31100,9.00868022466039,9.02119614346588,8.98782035998458,9.00172693643512,223635.19958063,0.0,1.0
2003-09-18,65.21,65.23,64.7,64.95,46200,9.06847850339772,9.07125981868782,8.99755496349996,9.03232140462631,332216.920277334,0.0,1.0
2003-09-19,64.65,64.88,64.63,64.75,116100,8.99060167527469,9.02258680111093,8.98782035998458,9.00450825172523,834856.806151483,0.0,1.0
2003-09-22,64.51,64.81,64.31,64.5,20100,8.97113246824393,9.01285219759555,8.94331931534285,8.96974181059888,144535.932847931,0.0,1.0
2003-09-23,64.57,64.88,64.46,64.55,17200,8.97947641411425,9.02258680111093,8.96417918001866,8.97669509882415,123682.48980022,0.0,1.0
2003-09-24,65.41,66.24,65.22,65.99,72100,9.0962916562988,9.21171624083829,9.06986916104277,9.17694979971193,518459.739220688,0.0,1.0
2003-09-25,65.3,65.85,65.26,65.59,54600,9.0809944222032,9.15748059268118,9.07543179162299,9.12132349390977,392619.996691395,0.0,1.0
2003-09-26,65.2,65.49,65.2,65.49,28400,9.06708784575266,9.10741691745923,9.06708784575266,9.10741691745923,204219.925018968,0.0,1.0
2003-09-29,65.31,65.7,64.86,64.86,12800,9.08238507984826,9.13662072800537,9.01980548582082,9.01980548582082,92042.7831071402,0.0,1.0
2003-09-30,65.42,65.65,65.21,65.65,24200,9.09768231394385,9.1296674397801,9.06847850339772,9.1296674397801,174018.386811937,0.0,1.0
2003-10-01,66.72,66.93,65.75,65.75,42900,9.27846780780088,9.30767161834702,9.14357401623064,9.14357401623064,308487.140257525,0.0,1.0
2003-10-02,67.12,67.23,66.9,66.92,27600,9.33409411360305,9.34939134769864,9.30349964541186,9.30628096070197,198467.251074771,0.0,1.0
2003-10-03,67.05,67.94,67.05,67.9,71800,9.32435951008767,9.44812804049748,9.32435951008767,9.44256540991727,516302.486491615,0.0,1.0
2003-10-06,67.98,68.14,67.59,67.84,17800,9.4536906710777,9.47594119339857,9.39945502292059,9.43422146404694,127996.995258367,0.0,1.0
2003-10-07,68.29,68.29,67.71,68.0,65600,9.49680105807438,9.49680105807438,9.41614291466124,9.45647198636781,471719.263424094,0.0,1.0
2003-10-08,68.03,68.29,67.86,68.0,59900,9.46064395930297,9.49680105807438,9.43700277933705,9.45647198636781,430731.461571695,0.0,1.0
2003-10-09,68.7,69.1,68.51,68.68,73000,9.55381802152159,9.60944432732376,9.52739552626557,9.55103670623149,524931.49740791,0.0,1.0
2003-10-10,69.04,69.1,68.75,69.0,55200,9.60110038145343,9.60944432732376,9.56077130974686,9.59553775087322,396934.502149543,0.0,1.0
2003-10-13,69.23,69.34,69.0,69.0,62700,9.62752287670946,9.64282011080506,9.59553775087322,9.59553775087322,450865.820376382,0.0,1.0
2003-10-14,68.98,68.99,68.26,68.45,84200,9.59275643558311,9.59414709322816,9.49262908513921,9.51905158039524,605468.932626657,0.0,1.0
2003-10-15,69.2,69.32,69.0,69.3,260200,9.6233509037743,9.64003879551495,9.59553775087322,9.63725748022484,1871057.20034984,0.0,1.0
2003-10-16,69.18,69.69,69.11,69.55,86700,9.62056958848419,9.69149312838195,9.61083498496881,9.67202392135119,623446.03870227,0.0,1.0
2003-10-17,69.04,69.44,68.8,69.34,84000,9.60110038145343,9.6567266872556,9.56772459797213,9.64282011080506,604030.764140608,0.0,1.0
2003-10-20,69.52,69.82,69.39,69.68,105500,9.66785194841603,9.70957167776765,9.64977339903032,9.6901024707369,758633.876390883,0.0,1.0
2003-10-21,70.14,70.54,70.0,70.1,47700,9.75407272240938,9.80969902821155,9.73460351537863,9.74851009182917,343003.183922703,0.0,1.0
2003-10-22,69.99,70.5,69.88,70.5,49400,9.73321285773357,9.80413639763133,9.71791562363797,9.80413639763133,355227.61605412,0.0,1.0
2003-10-23,69.2,69.3,68.3,68.4,65300,9.6233509037743,9.63725748022484,9.49819171571943,9.51209829216997,469562.01069502,0.0,1.0
2003-10-24,68.66,69.12,68.66,68.77,27700,9.54825539094138,9.61222564261387,9.54825539094138,9.56355262503697,199186.335317796,0.0,1.0
2003-10-27,68.48,68.98,68.48,68.75,79200,9.5232235533304,9.59275643558311,9.5232235533304,9.56077130974686,569514.720475431,0.0,1.0
2003-10-28,69.78,69.81,69.23,69.23,119600,9.70400904718744,9.7081810201226,9.62752287670946,9.62752287670946,860024.754657342,0.0,1.0
2003-10-29,69.51,69.74,69.5,69.6,37000,9.66646129077098,9.69844641660722,9.66507063312592,9.67897720957646,266061.169919077,0.0,1.0
2003-10-30,69.51,69.99,69.51,69.82,38500,9.66646129077098,9.73321285773357,9.66646129077098,9.70957167776765,276847.433564445,0.0,1.0
2003-10-31,69.77,70.0,69.62,69.8,59300,9.70261838954238,9.73460351537863,9.68175852486657,9.70679036247754,426416.956113548,0.0,1.0
2003-11-03,69.64,70.09,69.5,70.05,645100,9.68453984015668,9.74711943418411,9.66507063312592,9.7415568036039,4638812.45175126,0.0,1.0
2003-11-04,69.6,69.69,69.1,69.6,130500,9.67897720957646,9.69149312838195,9.60944432732376,9.67897720957646,938404.937147016,0.0,1.0
2003-11-05,69.64,69.67,69.3,69.67,91100,9.68453984015668,9.68871181309184,9.63725748022484,9.68871181309184,655085.74539535,0.0,1.0
2003-11-06,69.22,69.58,69.1,69.58,71400,9.62613221906441,9.67619589428635,9.60944432732376,9.67619589428635,513426.149519517,0.0,1.0
2003-11-07,69.45,69.83,69.27,69.5,101200,9.65811734490065,9.71096233541271,9.63308550728968,9.66507063312592,727713.253940828,0.0,1.0
2003-11-10,69.5,69.7,69.47,69.7,41600,9.66507063312592,9.692883786027,9.66089866019076,9.692883786027,299139.045098206,0.0,1.0
2003-11-11,68.69,69.25,68.65,69.25,35000,9.55242736387654,9.63030419199957,9.54686473329632,9.63030419199957,251679.485058587,0.0,1.0
2003-11-12,69.42,69.57,69.0,69.15,341400,9.65394537196549,9.6748052366413,9.59553775087322,9.61639761554903,2454953.60568576,0.0,1.0
2003-11-13,69.65,70.0,69.36,70.0,149800,9.68593049780173,9.73460351537863,9.64560142609516,9.73460351537863,1077188.19605075,0.0,1.0
2003-11-14,69.03,69.74,68.82,69.6,61200,9.59970972380838,9.69844641660722,9.57050591326224,9.67897720957646,440079.556731014,0.0,1.0
2003-11-17,67.15,68.34,67.03,68.1,347900,9.33826608653821,9.50375434629965,9.32157819479756,9.47037856281835,2501694.08148235,0.0,1.0
2003-11-18,68.27,68.6,68.15,68.32,108100,9.49401974278427,9.53991144507105,9.47733185104362,9.50097303100954,777330.06670952,0.0,1.0
2003-11-19,68.73,68.88,68.35,68.75,192400,9.55798999445676,9.57884985913257,9.5051450039447,9.56077130974686,1383518.0835792,0.0,1.0
2003-11-20,68.2,68.47,68.05,68.45,70400,9.48428513926889,9.52183289568535,9.46342527459308,9.51905158039524,506235.307089271,0.0,1.0
2003-11-21,68.48,68.49,68.25,68.4,103200,9.5232235533304,9.52461421097546,9.49123842749416,9.51209829216997,742094.938801319,0.0,1.0
2003-11-24,68.75,68.75,68.41,68.49,144200,9.56077130974686,9.56077130974686,9.51348894981502,9.52461421097546,1036919.47844138,0.0,1.0
2003-11-25,68.74,68.94,68.45,68.9,35500,9.55938065210181,9.58719380500289,9.51905158039524,9.58163117442268,255274.906273709,0.0,1.0
2003-11-26,69.2,69.25,68.76,69.25,38300,9.6233509037743,9.63030419199957,9.56216196739192,9.63030419199957,275409.265078396,0.0,1.0
2003-11-28,69.21,69.5,69.21,69.48,21500,9.62474156141935,9.66507063312592,9.62474156141935,9.66228931783581,154603.112250275,0.0,1.0
2003-12-01,70.1,70.23,69.8,70.15,155600,9.74851009182917,9.76658864121487,9.70679036247754,9.75546338005444,1118895.08214617,0.0,1.0
2003-12-02,69.91,70.3,69.71,69.9,113300,9.72208759657314,9.77632324473025,9.69427444367206,9.72069693892809,814722.447346796,0.0,1.0
2003-12-03,70.79,71.14,70.67,71.05,69100,9.8444654693379,9.89313848691479,9.82777757759725,9.8806225681093,496887.211929953,0.0,1.0
2003-12-04,71.22,71.54,70.81,71.3,72200,9.90426374807522,9.94876479271696,9.84724678462801,9.91538900923566,519178.823463713,0.0,1.0
2003-12-05,70.86,71.18,70.68,71.0,64600,9.85420007285328,9.89870111749501,9.8291682352423,9.87366927988403,464528.420993848,0.0,1.0
2003-12-08,71.85,71.85,70.9,70.9,49800,9.99187517971363,9.99187517971363,9.85976270343349,9.85976270343349,358103.953026218,0.0,1.0
2003-12-09,71.49,71.68,71.13,71.5,141000,9.94181150449168,9.96823399974771,9.89174782926974,9.94320216213674,1013908.78266459,0.0,1.0
2003-12-10,71.15,71.66,71.01,71.4,58000,9.89452914455985,9.9654526844576,9.87505993752909,9.9292955856862,417068.860954229,0.0,1.0
2003-12-11,71.96,72.0,71.06,71.1,51800,10.0071724138092,10.0127350443894,9.88201322575436,9.88757585633457,372485.637886709,0.0,1.0
2003-12-12,72.48,72.5,71.88,72.0,88600,10.079486611352,10.0822679266421,9.99604715264879,10.0127350443894,637108.639319739,0.0,1.0
2003-12-15,71.85,73.0,71.8,73.0,73900,9.99187517971363,10.1518008088949,9.98492189148836,10.1518008088949,531403.25559513,0.0,1.0
2003-12-16,71.71,72.04,71.4,72.0,63900,9.97240597268287,10.0182976749697,9.9292955856862,10.0127350443894,459494.831292677,0.0,1.0
2003-12-17,71.5,71.8,71.2707,71.6,775900,9.94320216213674,9.98492189148836,9.91131438233565,9.95710873858728,5579374.64162735,0.0,1.0
2003-12-18,71.62,71.83,71.2,71.35,114100,9.95989005387739,9.98909386442352,9.90148243278512,9.92234229746093,820475.121290992,0.0,1.0
2003-12-19,71.12,71.65,70.86,71.65,57300,9.89035717162468,9.96406202681255,9.85420007285328,9.96406202681255,412035.271253058,0.0,1.0
2003-12-22,70.35,70.57,70.0,70.35,42200,9.99321048918441,10.02446146726,9.94349302406409,9.99321048918441,297078.701905967,1.509602,1.0
2003-12-23,70.5,70.51,70.27,70.5,33200,10.014517974236,10.0159384732394,9.98184649715691,10.014517974236,233720.684911803,0.0,1.0
2003-12-24,71.1,71.13,70.66,71.05,56900,10.0997479144422,10.1040094114526,10.037245958291,10.0926454194251,400563.462996436,0.0,1.0
2003-12-26,71.14,71.42,71.01,71.3,29200,10.105429910456,10.1452038825522,10.0869634234113,10.128157894511,205561.566247731,0.0,1.0
2003-12-29,71.79,71.85,71.25,71.35,67700,10.1977623456794,10.2062853397001,10.1210553994938,10.1352603895282,476593.083389433,0.0,1.0
2003-12-30,72.4,72.44,71.82,72.05,93500,10.2844127848891,10.2900947809029,10.2020238426898,10.2346953197688,658219.398772703,0.0,1.0
2003-12-31,72.48,72.48,72.21,72.38,57900,10.2957767769166,10.2957767769166,10.2574233038238,10.2815717868823,407603.242662454,0.0,1.0
2004-01-02,73.89,73.89,72.86,73.1,81500,10.4960671364014,10.4960671364014,10.3497557390473,10.3838477151298,573742.04278048,0.0,1.0
2004-01-05,74.7,75.03,74.38,74.4,160400,10.6111275556798,10.6580040227933,10.5656715875698,10.5685125855767,1129180.65842932,0.0,1.0
2004-01-06,75.49,75.63,74.98,74.98,115100,10.7233469769514,10.7432339629995,10.6509015277761,10.6509015277761,810278.639558693,0.0,1.0
2004-01-07,75.36,75.49,74.83,75.49,57800,10.7048804899067,10.7233469769514,10.6295940427245,10.7233469769514,406899.264695851,0.0,1.0
2004-01-08,75.43,76.45,75.18,75.36,81200,10.7148239829308,10.8597148812814,10.6793115078448,10.7048804899067,571630.108880675,0.0,1.0
2004-01-09,75.17,76.07,75.13,75.6,58500,10.6778910088414,10.8057359191508,10.6722090128276,10.7389724659892,411827.110462063,0.0,1.0
2004-01-12,76.34,76.36,75.63,75.9,73800,10.8440893922436,10.8469303902505,10.7432339629995,10.7815874360924,519535.739352142,0.0,1.0
2004-01-13,75.78,76.25,75.58,76.2,91100,10.7645414480511,10.8313049012127,10.7361314679823,10.8242024061955,641323.927574256,0.0,1.0
2004-01-14,76.58,76.67,76.15,76.25,90800,10.8781813683261,10.8909658593571,10.8170999111783,10.8313049012127,639211.993674452,0.0,1.0
2004-01-15,75.52,75.83,75.3,75.75,154000,10.7276084739617,10.7716439430683,10.6963574958861,10.7602799510408,1084126.0685668,0.0,1.0
2004-01-16,74.48,75.0,74.0,75.0,99300,10.5798765776042,10.653742525783,10.5116926254392,10.653742525783,699050.120835605,0.0,1.0
2004-01-20,75.94,75.96,75.23,75.8,88000,10.7872694321061,10.790110430113,10.686414002862,10.767382446058,619500.6106096,0.0,1.0
2004-01-21,76.97,77.0,76.33,76.6,49700,10.9335808294602,10.9378423264705,10.8426688932402,10.881022366333,349877.049401103,0.0,1.0
2004-01-22,77.35,77.42,77.04,77.2,65100,10.9875597915908,10.9975032846149,10.9435243224843,10.9662523065393,458289.656257784,0.0,1.0
2004-01-23,76.79,77.59,76.49,77.34,60800,10.9080118473983,11.0216517676733,10.8653968772952,10.9861392925874,428018.603693906,0.0,1.0
2004-01-26,77.47,77.54,77.27,77.5,62000,11.0046057796321,11.0145492726561,10.9761957995633,11.0088672766424,436466.339293126,0.0,1.0
2004-01-27,77.3,77.45,77.0,77.15,45300,10.9804572965736,11.0017647816252,10.9378423264705,10.9591498115221,318902.018870624,0.0,1.0
2004-01-28,75.13,76.39,74.85,76.3,93700,10.6722090128276,10.8511918872608,10.6324350407314,10.8384073962299,659627.354705906,0.0,1.0
2004-01-29,73.61,74.45,73.22,74.15,109000,10.4562931643051,10.5756150805939,10.400893703171,10.5330001104907,767335.983595982,0.0,1.0
2004-01-30,74.3,74.38,73.55,73.8,105000,10.5543075955423,10.5656715875698,10.4477701702845,10.4832826453704,739176.86493191,0.0,1.0
2004-02-02,73.84,73.92,73.25,73.85,86800,10.4889646413842,10.5003286334117,10.4051552001814,10.4903851403876,611052.875010377,0.0,1.0
2004-02-03,74.55,74.6,73.65,73.65,66300,10.5898200706283,10.5969225656454,10.4619751603189,10.4619751603189,466737.391857003,0.0,1.0
2004-02-04,73.74,73.96,73.5,73.5,68700,10.4747596513498,10.5060106294254,10.4406676752673,10.4406676752673,483632.863055449,0.0,1.0
2004-02-05,73.92,74.4,73.92,74.4,28800,10.5003286334117,10.5685125855767,10.5003286334117,10.5685125855767,202745.654381323,0.0,1.0
2004-02-06,75.84,75.84,74.98,74.98,56200,10.7730644420717,10.7730644420717,10.6509015277761,10.6509015277761,395635.617230223,0.0,1.0
2004-02-09,75.86,79.0,75.84,79.0,79500,10.7759054400786,11.221942127158,10.7730644420717,11.221942127158,559662.483448445,0.0,1.0
2004-02-10,76.62,76.91,76.47,76.85,136600,10.8838633643399,10.9250578354396,10.8625558792883,10.9165348414189,961633.90237808,0.0,1.0
2004-02-11,78.09,78.11,76.59,76.85,86700,11.0926767178452,11.0955177158521,10.8796018673296,10.9165348414189,610348.897043777,0.0,1.0
2004-02-12,77.59,77.98,77.59,77.9,63100,11.0216517676733,11.0770512288074,11.0216517676733,11.0656872367799,444210.096925748,0.0,1.0
2004-02-13,77.63,78.75,77.6,78.65,70800,11.0273337636871,11.1864296520721,11.0230722666768,11.1722246620377,498416.400354086,0.0,1.0
2004-02-17,79.5,79.52,78.83,79.2,70600,11.2929670773299,11.2958080753368,11.1977936440996,11.2503521072268,497008.444420885,0.0,1.0
2004-02-18,78.74,79.45,78.7,79.4,58800,11.1850091530687,11.2858645823127,11.1793271570549,11.2787620872956,413939.044361868,0.0,1.0
2004-02-19,78.82,79.1,78.62,78.9,93900,11.1963731450962,11.2361471171924,11.1679631650274,11.2077371371237,661035.310639105,0.0,1.0
2004-02-20,76.89,78.16,76.35,77.95,84900,10.9222168374327,11.1026202108693,10.845509891247,11.0727897317971,597677.293644943,0.0,1.0
2004-02-23,76.79,77.18,76.51,77.14,52700,10.9080118473983,10.9634113085324,10.8682378753021,10.9577293125186,370996.388399158,0.0,1.0
2004-02-24,77.6,77.69,76.77,77.0,48300,11.0230722666768,11.0358567577077,10.9051708493914,10.9378423264705,340021.357868677,0.0,1.0
2004-02-25,76.53,77.45,76.53,76.9,28300,10.8710788733089,11.0017647816252,10.8710788733089,10.9236373364361,199225.764548315,0.0,1.0
2004-02-26,77.05,77.19,76.5,76.53,61100,10.9449448214877,10.9648318075358,10.8668173762986,10.8710788733089,430130.53759371,0.0,1.0
2004-02-27,77.72,77.93,77.3,77.5,77300,11.040118254718,11.0699487337902,10.9804572965736,11.0088672766424,544174.968183206,0.0,1.0
2004-03-01,78.13,78.29,77.95,78.15,132200,11.098358713859,11.121086697914,11.0727897317971,11.1011997118658,930658.8718476,0.0,1.0
2004-03-02,77.28,77.99,76.92,77.95,112700,10.9776162985668,11.0784717278108,10.926478334443,11.0727897317971,793383.168360246,0.0,1.0
2004-03-03,75.91,76.31,75.33,76.25,61700,10.7830079350958,10.8398278952333,10.7006189928964,10.8313049012127,434354.405393321,0.0,1.0
2004-03-04,75.82,75.94,75.61,75.7,63400,10.7702234440648,10.7872694321061,10.7403929649927,10.7531774560236,446322.030825555,0.0,1.0
2004-03-05,77.34,77.37,76.81,77.0,84300,10.9861392925874,10.9904007895977,10.9108528454052,10.9378423264705,593453.425845332,0.0,1.0
2004-03-08,76.75,77.64,76.5,77.5,67200,10.9023298513846,11.0287542626905,10.8668173762986,11.0088672766424,473073.19355642,0.0,1.0
2004-03-09,76.7,77.55,76.68,77.55,33300,10.8952273563674,11.0159697716596,10.8923863583605,11.0159697716596,234424.662878405,0.0,1.0
2004-03-10,75.1,76.33,75.0,76.3,52100,10.6679475158173,10.8426688932402,10.653742525783,10.8384073962299,366772.520599548,0.0,1.0
2004-03-11,74.19,74.7,73.87,73.95,170700,10.5386821065045,10.6111275556798,10.4932261383945,10.504590130422,1201690.3889893,0.0,1.0
2004-03-12,74.52,74.6,73.91,73.91,63600,10.5855585736179,10.5969225656454,10.4989081344082,10.4989081344082,447729.986758758,0.0,1.0
2004-03-15,73.0,74.37,73.0,74.0,221700,10.3696427250954,10.5642510885664,10.3696427250954,10.5116926254392,1560719.15195623,0.0,1.0
2004-03-16,74.64,75.34,74.25,75.3,172400,10.6026045616592,10.7020394918998,10.5472051005251,10.6963574958861,1213658.01442153,0.0,1.0
2004-03-17,76.04,76.05,74.99,75.05,97400,10.8014744221405,10.8028949211439,10.6523220267795,10.6608450208001,685674.539470169,0.0,1.0
2004-03-18,75.59,75.75,75.26,75.75,25600,10.7375519669858,10.7602799510408,10.6906754998723,10.7602799510408,180218.359450065,0.0,1.0
2004-03-19,75.21,76.1,75.21,76.1,93700,10.6835730048551,10.8099974161611,10.6835730048551,10.8099974161611,659627.354705906,0.0,1.0
2004-03-22,74.68,75.6,74.51,75.6,78300,10.6082865576729,10.7389724659892,10.5841380746145,10.7389724659892,551214.747849226,0.0,1.0
2004-03-23,75.5,75.51,75.17,75.3,57600,10.7247674759548,10.7261879749583,10.6778910088414,10.6963574958861,405491.308762649,0.0,1.0
2004-03-24,75.4,75.73,75.26,75.73,29400,10.7105624859205,10.7574389530339,10.6906754998723,10.7574389530339,206969.522180934,0.0,1.0
2004-03-25,75.56,75.58,74.9,75.0,125500,10.7332904699755,10.7361314679823,10.6395375357486,10.653742525783,883492.348085279,0.0,1.0
2004-03-26,75.55,75.7,75.15,75.7,104600,10.731869970972,10.7531774560236,10.6750500108345,10.7531774560236,736360.953065504,0.0,1.0
2004-03-29,75.69,75.94,75.5,75.75,35900,10.7517569570202,10.7872694321061,10.7247674759548,10.7602799510408,252728.090010052,0.0,1.0
2004-03-30,76.69,76.73,76.2,76.2,75500,10.8938068573639,10.8994888533777,10.8242024061955,10.8242024061955,531503.364784374,0.0,1.0
2004-03-31,77.47,77.49,76.7,77.3,38300,11.0046057796321,11.0074467776389,10.8952273563674,10.9804572965736,269623.561208496,0.0,1.0
2004-04-01,77.9,78.1,77.75,77.99,63600,11.0656872367799,11.0940972168487,11.0443797517283,11.0784717278108,447729.986758756,0.0,1.0
2004-04-02,77.78,78.1,77.68,78.0,130800,11.0486412487386,11.0940972168487,11.0344362587043,11.0798922268143,920803.180315181,0.0,1.0
2004-04-05,77.66,77.78,77.42,77.6,48700,11.0315952606974,11.0486412487386,10.9975032846149,11.0230722666768,342837.269735085,0.0,1.0
2004-04-06,77.99,78.2,77.97,78.0,44000,11.0784717278108,11.108302206883,11.075630729804,11.0798922268143,309750.305304801,0.0,1.0
2004-04-07,78.15,78.5,77.95,78.5,51200,11.1011997118658,11.1509171769862,11.0727897317971,11.1509171769862,360436.718900132,0.0,1.0
2004-04-08,78.18,78.5,78.0,78.0,69300,11.1054612088762,11.1509171769862,11.0798922268143,11.0798922268143,487856.730855058,0.0,1.0
2004-04-12,78.83,79.0,78.61,78.8,52300,11.1977936440996,11.221942127158,11.166542666024,11.1935321470893,368180.476532751,0.0,1.0
2004-04-13,77.23,78.1,77.2,78.1,48000,10.9705138035496,11.0940972168487,10.9662523065393,11.0940972168487,337909.423968872,0.0,1.0
2004-04-14,75.3,75.53,74.94,75.0,70700,10.6963574958861,10.7290289729652,10.6452195317623,10.653742525783,497712.422387485,0.0,1.0
2004-04-15,74.71,75.39,74.4,75.15,149900,10.6125480546833,10.709141986917,10.5685125855767,10.6750500108345,1055262.97193612,0.0,1.0
2004-04-16,75.5,75.55,75.16,75.4,58900,10.7247674759548,10.731869970972,10.676470509838,10.7105624859205,414643.022328472,0.0,1.0
2004-04-19,75.89,76.15,75.55,76.15,45000,10.7801669370889,10.8170999111783,10.731869970972,10.8170999111783,316790.084970818,0.0,1.0
2004-04-20,74.78,75.9,74.55,75.89,40800,10.6224915477073,10.7815874360924,10.5898200706283,10.7801669370889,287223.010373542,0.0,1.0
2004-04-21,74.35,74.55,73.9,74.0,59500,10.5614100905595,10.5898200706283,10.4974876354048,10.5116926254392,418866.890128082,0.0,1.0
2004-04-22,74.99,75.0,74.26,74.65,33900,10.6523220267795,10.653742525783,10.5486255995286,10.6040250606626,238648.530678017,0.0,1.0
2004-04-23,75.28,75.35,74.63,75.35,69400,10.6935164978792,10.7034599909033,10.6011840626558,10.7034599909033,488560.708821662,0.0,1.0
2004-04-26,74.3,75.29,74.07,75.28,87000,10.5543075955423,10.6949369968826,10.5216361184632,10.6935164978792,612460.830943582,0.0,1.0
2004-04-27,74.35,74.4,74.1,74.3,77200,10.5614100905595,10.5685125855767,10.5258976154736,10.5543075955423,543470.990216604,0.0,1.0
2004-04-28,72.26,74.1,72.11,73.55,180500,10.264525798841,10.5258976154736,10.2432183137895,10.4477701702845,1270680.22971628,0.0,1.0
2004-04-29,71.6,72.28,71.15,71.5,117000,10.1707728646141,10.2673667968479,10.1068504094594,10.1565678745798,823654.220924129,0.0,1.0
2004-04-30,72.0,72.9,71.79,72.9,60900,10.2275928247516,10.355437735061,10.1977623456794,10.355437735061,428722.581660509,0.0,1.0
2004-05-03,72.35,72.54,71.5,71.5,66000,10.277310289872,10.3042997709373,10.1565678745798,10.1565678745798,464625.457957198,0.0,1.0
2004-05-04,73.1,73.34,72.85,73.34,55700,10.3838477151298,10.4179396912123,10.3483352400438,10.4179396912123,392115.727397212,0.0,1.0
2004-05-05,74.02,74.07,73.41,73.49,73900,10.5145336234461,10.5216361184632,10.4278831842364,10.4392471762639,520239.717318741,0.0,1.0
2004-05-06,72.3,72.88,71.88,72.7,203200,10.2702077948548,10.3525967370542,10.2105468367104,10.3270277549923,1430483.22813489,0.0,1.0
2004-05-07,70.37,71.48,70.26,71.31,78700,9.99605148719129,10.1537268765729,9.98042599815347,10.1295783935144,554030.659715631,0.0,1.0
2004-05-10,67.65,70.29,67.22,69.12,265100,9.60967575825623,9.98468749516379,9.5485943011084,9.81848911176157,1866245.58946142,0.0,1.0
2004-05-11,69.44,69.49,68.43,68.47,150900,9.86394507987158,9.87104757488877,9.72047468052437,9.72615667653812,1062302.75160214,0.0,1.0
2004-05-12,69.21,69.99,68.43,69.8,71700,9.83127360279251,9.94207252506065,9.72047468052437,9.91508304399534,504752.202053503,0.0,1.0
2004-05-13,68.47,68.7,68.21,68.7,73000,9.72615667653812,9.75882815361719,9.68922370244874,9.75882815361719,513903.915619327,0.0,1.0
2004-05-14,67.95,68.1,67.75,67.75,58500,9.65229072835936,9.67359821341092,9.6238807482906,9.6238807482906,411827.110462063,0.0,1.0
2004-05-17,66.05,66.87,66.05,66.57,139800,9.38239591770619,9.49887683598808,9.38239591770619,9.45626186588495,984161.197309341,0.0,1.0
2004-05-18,67.69,67.85,67.31,67.85,32500,9.61535775426998,9.63808573832498,9.56137879213934,9.63808573832498,228792.839145591,0.0,1.0
2004-05-19,69.3,70.05,69.25,69.75,57600,9.84405809382345,9.95059551908128,9.83695559880626,9.90798054897815,405491.308762647,0.0,1.0
2004-05-20,68.65,69.25,68.19,69.25,83500,9.7517256586,9.83695559880626,9.68638270444186,9.83695559880626,587821.602112518,0.0,1.0
2004-05-21,70.17,70.7,70.15,70.54,42100,9.96764150712253,10.0429279543047,9.96480050911566,10.0201999702497,296374.723939365,0.0,1.0
2004-05-24,70.48,71.0,70.17,71.0,64300,10.0116769762291,10.0855429244079,9.96764150712253,10.0855429244079,452657.832524969,0.0,1.0
2004-05-25,71.28,71.36,70.45,71.1,116900,10.1253168965041,10.1366808885316,10.0074154792188,10.0997479144422,822950.242957527,0.0,1.0
2004-05-26,71.29,71.5,70.9,70.9,40400,10.1267373955076,10.1565678745798,10.0713379343735,10.0713379343735,284407.098507133,0.0,1.0
2004-05-27,72.73,72.93,72.25,72.25,38900,10.3312892520026,10.3596992320713,10.2631052998376,10.2631052998376,273847.429008107,0.0,1.0
2004-05-28,72.54,72.64,72.11,72.4,51800,10.3042997709373,10.3185047609717,10.2432183137895,10.2844127848891,364660.586699741,0.0,1.0
2004-06-01,72.28,72.63,71.86,72.35,77400,10.2673667968479,10.3170842619682,10.2077058387035,10.277310289872,544878.946149807,0.0,1.0
2004-06-02,72.13,72.3,71.78,72.3,40900,10.2460593117963,10.2702077948548,10.196341846676,10.2702077948548,287926.988340144,0.0,1.0
2004-06-03,70.69,70.91,70.55,70.8,32400,10.0415074553013,10.0727584333769,10.0216204692532,10.0571329443391,228088.861178989,0.0,1.0
2004-06-04,71.82,71.96,71.3,71.3,19800,10.2020238426898,10.2219108287379,10.128157894511,10.128157894511,139387.637387159,0.0,1.0
2004-06-07,73.64,73.71,73.24,73.25,23400,10.4605546613154,10.4704981543395,10.4037347011779,10.4051552001814,164730.844184826,0.0,1.0
2004-06-08,73.06,73.46,72.76,73.0,39700,10.378165719116,10.4349856792535,10.3355507490129,10.3696427250954,279479.252740923,0.0,1.0
2004-06-09,70.93,71.79,70.01,71.7,26100,10.0755994313838,10.1977623456794,9.94491352306753,10.1849778546485,183738.249283074,0.0,1.0
2004-06-10,72.53,72.88,72.25,72.45,21900,10.3028792719338,10.3525967370542,10.2631052998376,10.2915152799063,154171.174685799,0.0,1.0
2004-06-14,70.75,71.18,69.9,69.9,32600,10.0500304493219,10.1111119064697,9.92928803402972,9.92928803402972,229496.817112193,0.0,1.0
2004-06-15,72.15,72.44,71.21,71.25,66000,10.2489003098032,10.2900947809029,10.1153734034801,10.1210553994938,464625.4579572,0.0,1.0
2004-06-16,71.38,71.64,71.21,71.5,27500,10.1395218865385,10.1764548606279,10.1153734034801,10.1565678745798,193593.9408155,0.0,1.0
2004-06-17,71.12,71.55,70.92,71.1,36800,10.1025889124491,10.1636703695969,10.0741789323804,10.0997479144422,259063.891709469,0.0,1.0
2004-06-18,71.6,71.89,71.15,71.15,21800,10.1707728646141,10.2119673357138,10.1068504094594,10.1068504094594,153467.196719197,0.0,1.0
2004-06-21,71.86,72.24,71.71,72.15,31100,10.2077058387035,10.2616848008341,10.1863983536519,10.2489003098032,218937.147613166,0.0,1.0
2004-06-22,71.45,71.88,71.2,71.73,38200,10.1494653795626,10.2105468367104,10.1139529044766,10.1892393516588,268919.583241893,0.0,1.0
2004-06-23,71.87,71.87,71.33,71.41,104900,10.2091263377069,10.2091263377069,10.1324193915213,10.1437833835488,738472.88696531,0.0,1.0
2004-06-24,72.69,72.9,72.39,72.85,32300,10.3256072559888,10.355437735061,10.2829922858857,10.3483352400438,227384.883212388,0.0,1.0
2004-06-25,72.59,72.97,72.42,72.9,14700,10.3114022659545,10.3653812280851,10.287253782896,10.355437735061,103484.761090467,0.0,1.0
2004-06-28,72.5,73.12,72.5,72.64,23100,10.2986177749235,10.3866887131367,10.2986177749235,10.3185047609717,162618.91028502,0.0,1.0
2004-06-29,72.08,72.4,72.0,72.25,18200,10.2389568167791,10.2844127848891,10.2275928247516,10.2631052998376,128123.989921531,0.0,1.0
2004-06-30,73.21,73.21,72.6,72.9,55500,10.3994732041676,10.3994732041676,10.3128227649579,10.355437735061,390707.771464009,0.0,1.0
2004-07-01,73.38,73.65,73.15,73.65,21000,10.423621687226,10.4619751603189,10.390950210147,10.4619751603189,147835.372986382,0.0,1.0
2004-07-02,73.61,74.2,73.61,74.2,17800,10.4562931643051,10.5401026055079,10.4562931643051,10.5401026055079,125308.078055124,0.0,1.0
2004-07-06,74.43,74.95,74.28,74.7,27500,10.572774082587,10.6466400307658,10.5514665975354,10.6111275556798,193593.9408155,0.0,1.0
2004-07-07,75.5,76.3,75.16,75.7,37200,10.7247674759548,10.8384073962299,10.676470509838,10.7531774560236,261879.803575877,0.0,1.0
2004-07-08,75.09,75.53,75.0,75.2,21000,10.6665270168139,10.7290289729652,10.653742525783,10.6821525058517,147835.372986382,0.0,1.0
2004-07-09,75.45,75.49,75.1,75.1,41000,10.7176649809377,10.7233469769514,10.6679475158173,10.6679475158173,288630.966306744,0.0,1.0
2004-07-12,75.7,75.79,75.4,75.75,40900,10.7531774560236,10.7659619470545,10.7105624859205,10.7602799510408,287926.988340143,0.0,1.0
2004-07-13,75.62,75.64,75.27,75.64,8500,10.7418134639961,10.744654462003,10.6920959988758,10.744654462003,59838.1271611545,0.0,1.0
2004-07-14,74.64,75.84,74.5,75.84,23800,10.6026045616592,10.7730644420717,10.5827175756111,10.7730644420717,167546.756051233,0.0,1.0
2004-07-15,74.64,74.85,74.4,74.85,29400,10.6026045616592,10.6324350407314,10.5685125855767,10.6324350407314,206969.522180934,0.0,1.0
2004-07-16,75.36,75.85,75.26,75.75,15900,10.7048804899067,10.7744849410752,10.6906754998723,10.7602799510408,111932.496689689,0.0,1.0
2004-07-19,75.23,75.71,75.23,75.5,21600,10.686414002862,10.754597955027,10.686414002862,10.7247674759548,152059.240785993,0.0,1.0
2004-07-20,75.14,75.2,74.66,75.2,17600,10.6736295118311,10.6821525058517,10.6054455596661,10.6821525058517,123900.12212192,0.0,1.0
2004-07-21,74.08,75.26,73.97,75.25,17900,10.5230566174667,10.6906754998723,10.5074311284289,10.6892550008689,126012.056021725,0.0,1.0
2004-07-22,74.2,74.22,73.54,73.91,26400,10.5401026055079,10.5429436035148,10.446349671281,10.4989081344082,185850.183182881,0.0,1.0
2004-07-23,72.84,73.59,72.84,73.55,15400,10.3469147410404,10.4534521662982,10.3469147410404,10.4477701702845,108412.60685668,0.0,1.0
2004-07-26,73.05,73.31,72.92,73.11,14300,10.3767452201126,10.413678194202,10.3582787330679,10.3852682141332,100668.84922406,0.0,1.0
2004-07-27,72.99,73.65,72.61,73.65,18600,10.368222226092,10.4619751603189,10.3142432639613,10.4619751603189,130939.901787938,0.0,1.0
2004-07-28,72.86,73.0,72.17,72.99,15900,10.3497557390473,10.3696427250954,10.2517413078101,10.368222226092,111932.496689689,0.0,1.0
2004-07-29,72.98,73.08,72.77,72.95,9900,10.3668017270885,10.3810067171229,10.3369712480163,10.3625402300782,69693.8186935802,0.0,1.0
2004-07-30,73.26,73.88,73.14,73.65,33400,10.4065756991848,10.4946466373979,10.3895297111435,10.4619751603189,235128.640845007,0.0,1.0
2004-08-02,73.83,74.16,73.5,73.8,67100,10.4875441423807,10.5344206094942,10.4406676752673,10.4832826453704,472369.215589822,0.0,1.0
2004-08-03,73.86,74.19,73.84,74.06,62500,10.4918056393911,10.5386821065045,10.4889646413842,10.5202156194598,439986.229126134,0.0,1.0
2004-08-04,74.22,74.35,73.8,73.88,50200,10.5429436035148,10.5614100905595,10.4832826453704,10.4946466373979,353396.939234113,0.0,1.0
2004-08-05,73.72,74.19,73.72,74.15,65900,10.4719186533429,10.5386821065045,10.4719186533429,10.5330001104907,463921.479990599,0.0,1.0
2004-08-06,74.12,74.47,74.01,74.25,124300,10.5287386134804,10.5784560786008,10.5131131244426,10.5472051005251,875044.612486063,0.0,1.0
2004-08-09,74.63,74.7,74.47,74.51,57400,10.6011840626558,10.6111275556798,10.5784560786008,10.5841380746145,404083.352829442,0.0,1.0
2004-08-10,74.42,74.67,74.35,74.43,37000,10.5713535835836,10.6068660586695,10.5614100905595,10.572774082587,260471.847642672,0.0,1.0
2004-08-11,74.4,74.4,73.82,74.03,24600,10.5685125855767,10.5685125855767,10.4861236433773,10.5159541224495,173178.579784047,0.0,1.0
2004-08-12,73.78,73.9,73.67,73.83,9200,10.4804416473636,10.4974876354048,10.4648161583257,10.4875441423807,64765.972927367,0.0,1.0
2004-08-13,73.9,74.03,73.7,73.92,12700,10.4974876354048,10.5159541224495,10.4690776553361,10.5003286334117,89405.2017584309,0.0,1.0
2004-08-16,74.5,74.53,73.92,74.03,46500,10.5827175756111,10.5869790726214,10.5003286334117,10.5159541224495,327349.754469844,0.0,1.0
2004-08-17,74.2,74.49,74.13,74.38,9100,10.5401026055079,10.5812970766076,10.5301591124839,10.5656715875698,64061.9949607657,0.0,1.0
2004-08-18,74.59,74.6,73.85,73.91,22100,10.595502066642,10.5969225656454,10.4903851403876,10.4989081344082,155579.130619002,0.0,1.0
2004-08-19,75.05,75.19,74.69,74.8,14400,10.6608450208001,10.6807320068483,10.6097070566764,10.6253325457142,101372.827190662,0.0,1.0
2004-08-20,75.57,75.59,75.15,75.29,39500,10.7347109689789,10.7375519669858,10.6750500108345,10.6949369968826,278071.296807718,0.0,1.0
2004-08-23,75.05,75.79,75.01,75.79,19300,10.6608450208001,10.7659619470545,10.6551630247864,10.7659619470545,135867.747554151,0.0,1.0
2004-08-24,74.73,75.24,74.58,75.24,45100,10.6153890526901,10.6878345018655,10.5940815676386,10.6878345018655,317494.062937421,0.0,1.0
2004-08-25,75.27,75.35,74.95,75.04,31400,10.6920959988758,10.7034599909033,10.6466400307658,10.6594245217967,221049.08151297,0.0,1.0
2004-08-26,75.27,75.28,74.98,75.28,159000,10.6920959988758,10.6935164978792,10.6509015277761,10.6935164978792,1119324.96689689,0.0,1.0
2004-08-27,75.67,75.91,75.51,75.91,70800,10.7489159590133,10.7830079350958,10.7261879749583,10.7830079350958,498416.400354086,0.0,1.0
2004-08-30,74.96,82.0,74.86,82.0,15800,10.6480605297692,11.6480918281894,10.6338555397348,11.6480918281894,111228.518723087,0.0,1.0
2004-08-31,75.79,75.8,75.29,75.3,78900,10.7659619470545,10.767382446058,10.6949369968826,10.6963574958861,555438.615648836,0.0,1.0
2004-09-01,76.5085,76.63,76.23,76.38,93700,10.8680248004515,10.8852838633433,10.8284639032058,10.8497713882574,659627.354705906,0.0,1.0
2004-09-02,76.58,76.59,76.07,76.3,19200,10.8781813683261,10.8796018673296,10.8057359191508,10.8384073962299,135163.769587549,0.0,1.0
2004-09-03,75.55,76.67,75.43,76.67,39300,10.731869970972,10.8909658593571,10.7148239829308,10.8909658593571,276663.340874515,0.0,1.0
2004-09-07,76.44,76.56,76.24,76.26,178400,10.858294382278,10.8753403703192,10.8298844022092,10.8327254002161,1255896.69241764,0.0,1.0
2004-09-08,76.18,76.48,75.72,75.82,43900,10.8213614081886,10.8639763782917,10.7560184540305,10.7702234440648,309046.327338198,0.0,1.0
2004-09-09,75.82,75.9,75.524,75.8,29800,10.7702234440648,10.7815874360924,10.7281766735631,10.767382446058,209785.434047343,0.0,1.0
2004-09-10,76.65,76.79,75.65,75.65,51300,10.8881248613502,10.9080118473983,10.7460749610064,10.7460749610064,361140.696866732,0.0,1.0
2004-09-13,77.12,77.3,77.01,77.15,60300,10.9548883145118,10.9804572965736,10.9392628254739,10.9591498115221,424498.713860894,0.0,1.0
2004-09-14,77.75,77.93,77.56,77.57,74300,11.0443797517283,11.0699487337902,11.017390270663,11.0188107696664,523055.629185152,0.0,1.0
2004-09-15,76.77,77.48,76.77,77.48,76800,10.9051708493914,11.0060262786355,10.9051708493914,11.0060262786355,540655.078350198,0.0,1.0
2004-09-16,77.45,77.69,77.418,77.57,76600,11.0017647816252,11.0358567577077,10.9972191848142,11.0188107696664,539247.122416992,0.0,1.0
2004-09-17,77.62,77.75,77.44,77.68,39400,11.0259132646836,11.0443797517283,11.0003442826218,11.0344362587043,277367.318841117,0.0,1.0
2004-09-20,77.58,77.64,77.29,77.49,32500,11.0202312686699,11.0287542626905,10.9790367975702,11.0074467776389,228792.839145591,0.0,1.0
2004-09-21,78.43,78.43,77.87,78.06,41500,11.1409736839621,11.1409736839621,11.0614257397696,11.0884152208349,292150.856139754,0.0,1.0
2004-09-22,78.01,78.23,77.96,78.07,28600,11.0813127258177,11.1125637038933,11.0742102308005,11.0898357198383,201337.69844812,0.0,1.0
2004-09-23,78.56,78.63,78.39,78.53,36600,11.1594401710068,11.1693836640308,11.1352916879483,11.1551786739965,257655.935776265,0.0,1.0
2004-09-24,78.37,78.43,78.18,78.36,18400,11.1324506899415,11.1409736839621,11.1054612088762,11.131030190938,129531.945854734,0.0,1.0
2004-09-27,77.71,78.25,77.71,78.2,34100,11.0386977557146,11.1154047019002,11.0386977557146,11.108302206883,240056.486611219,0.0,1.0
2004-09-28,78.75,78.75,78.33,78.5,69600,11.1864296520721,11.1864296520721,11.1267686939277,11.1509171769862,489968.664754865,0.0,1.0
2004-09-29,79.01,79.1,78.69,78.83,73800,11.2233626261615,11.2361471171924,11.1779066580515,11.1977936440996,519535.739352141,0.0,1.0
2004-09-30,80.01,80.15,79.5,79.5,79000,11.3654125265053,11.3852995125534,11.2929670773299,11.2929670773299,556142.593615434,0.0,1.0
2004-10-01,80.83,80.95,79.9,79.9,77600,11.4818934447872,11.4989394328284,11.3497870374674,11.3497870374674,546286.902083008,0.0,1.0
2004-10-04,81.07,81.08,80.7,80.95,103200,11.5159854208697,11.5174059198731,11.4634269577425,11.4989394328284,726505.261533073,0.0,1.0
2004-10-05,81.19,81.2,80.8,81.07,32800,11.5330314089109,11.5344519079143,11.4776319477768,11.5159854208697,230904.773045396,0.0,1.0
2004-10-06,81.1,81.1,80.35,80.35,105900,11.52024691788,11.52024691788,11.4137094926221,11.4137094926221,745512.666631323,0.0,1.0
2004-10-07,80.86,80.94,80.69,80.93,29400,11.4861549417975,11.497518933825,11.462006458739,11.4960984348215,206969.522180934,0.0,1.0
2004-10-08,81.26,81.5,80.9,81.05,33000,11.542974901935,11.5770668780175,11.4918369378112,11.5131444228628,232312.728978599,0.0,1.0
2004-10-11,81.23,81.32,81.08,81.31,42300,11.5387134049247,11.5514978959556,11.5174059198731,11.5500773969522,297782.679872568,0.0,1.0
2004-10-12,81.2,81.27,80.74,80.95,40600,11.5344519079143,11.5443954009384,11.4691089537562,11.4989394328284,285815.054440339,0.0,1.0
2004-10-13,79.85,80.64,79.77,80.52,61200,11.3426845424503,11.4549039637218,11.3313205504228,11.4378579756806,430834.515560311,0.0,1.0
2004-10-14,80.18,80.79,80.18,80.45,32100,11.3895610095637,11.4762114487734,11.3895610095637,11.4279144826565,225976.927279184,0.0,1.0
2004-10-15,81.11,81.28,81.0,81.0,25100,11.5216674168834,11.5458158999418,11.5060419278456,11.5060419278456,176698.469617056,0.0,1.0
2004-10-18,80.55,80.75,80.25,80.75,10300,11.4421194726909,11.4705294527596,11.3995045025878,11.4705294527596,72509.7305599872,0.0,1.0
2004-10-19,80.59,81.28,80.55,80.72,105100,11.4478014687046,11.5458158999418,11.4421194726909,11.4662679557493,739880.842898513,0.0,1.0
2004-10-20,80.62,80.87,80.56,80.75,22900,11.452062965715,11.4875754408009,11.4435399716943,11.4705294527596,161210.954351816,0.0,1.0
2004-10-21,81.3,81.3,80.86,80.97,30500,11.5486568979487,11.5486568979487,11.4861549417975,11.5017804308353,214713.279813555,0.0,1.0
2004-10-22,81.07,81.35,81.02,81.13,41900,11.5159854208697,11.5557593929659,11.5088829258525,11.5245084148903,294966.768006161,0.0,1.0
2004-10-25,81.2,81.4,80.9,81.4,37600,11.5344519079143,11.5628618879831,11.4918369378112,11.5628618879831,264695.715442285,0.0,1.0
2004-10-26,81.85,81.85,81.14,81.14,72000,11.6267843431378,11.6267843431378,11.5259289138937,11.5259289138937,506864.135953309,0.0,1.0
2004-10-27,82.88,82.95,82.3,82.36,110200,11.7730957404919,11.7830392335159,11.6907067982925,11.6992297923131,775783.719195202,0.0,1.0
2004-10-28,83.4,83.51,83.0,83.12,119000,11.8469616886706,11.8625871777085,11.7901417285331,11.8071877165744,837733.780256167,0.0,1.0
2004-10-29,83.39,83.45,83.18,83.2,40600,11.8455411896672,11.8540641836878,11.815710710595,11.8185517086019,285815.054440338,0.0,1.0
2004-11-01,83.61,83.72,83.42,83.5,40100,11.8767921677428,11.8924176567807,11.8498026866775,11.861166678705,282295.16460733,0.0,1.0
2004-11-02,84.05,84.26,83.82,84.04,83800,11.9392941238941,11.9691246029663,11.906622646815,11.9378736248907,589933.536012323,0.0,1.0
2004-11-03,85.79,85.79,85.3,85.3,124300,12.1864609504923,12.1864609504923,12.1168564993238,12.1168564993238,875044.612486057,0.0,1.0
2004-11-04,86.55,86.55,85.71,85.9,66100,12.2944188747535,12.2944188747535,12.1750969584648,12.2020864395301,465329.435923803,0.0,1.0
2004-11-05,86.25,86.44,86.04,86.4,236500,12.2518039046504,12.2787933857157,12.2219734255782,12.273111389702,1664907.8910133,0.0,1.0
2004-11-08,86.08,86.1885,85.6,85.6,246700,12.227655421592,12.2430678357793,12.1594714694269,12.1594714694269,1736713.64360668,0.0,1.0
2004-11-09,85.85,85.85,85.43,85.43,107600,12.1949839445129,12.1949839445129,12.1353229863685,12.1353229863685,757480.292063555,0.0,1.0
2004-11-10,86.38,86.5,86.0,86.15,71500,12.2702703916951,12.2873163797363,12.2162914295645,12.237598914616,503344.246120299,0.0,1.0
2004-11-11,87.18,87.2,86.38,86.55,90500,12.3839103119701,12.386751309977,12.2702703916951,12.2944188747535,637100.059774646,0.0,1.0
2004-11-12,87.9,87.91,87.25,87.28,90900,12.4861862402176,12.4876067392211,12.3938538049942,12.3981153020045,639915.971641054,0.0,1.0
2004-11-15,88.03,88.48,88.01,88.2,90600,12.5046527272623,12.568575182417,12.5018117292554,12.5288012103208,637804.037741248,0.0,1.0
2004-11-16,87.64,87.75,87.51,87.65,77300,12.4492532661282,12.4648787551661,12.4307867790836,12.4506737651317,544174.968183207,0.0,1.0
2004-11-17,88.76,89.37,88.57,88.95,130300,12.6083491545133,12.694999593723,12.581359673448,12.6353386355786,917283.290482166,0.0,1.0
2004-11-18,88.54,88.75,88.37,88.75,87600,12.5770981764376,12.6069286555098,12.5529496933792,12.6069286555098,616684.698743194,0.0,1.0
2004-11-19,88.4,89.23,88.4,89.15,62700,12.5572111903895,12.6751126076748,12.5572111903895,12.6637486156473,441394.18505934,0.0,1.0
2004-11-22,88.01,88.4,87.71,88.35,214800,12.5018117292554,12.5572111903895,12.4591967591523,12.5501086953723,1512144.67226071,0.0,1.0
2004-11-23,89.42,89.44,89.1,89.3,90300,12.7021020887402,12.704943086747,12.6566461206301,12.6850561006989,635692.103841439,0.0,1.0
2004-11-24,90.33,90.33,89.65,90.27,126400,12.831367498053,12.831367498053,12.7347735658192,12.8228445040324,889828.149784697,0.0,1.0
2004-11-26,90.96,90.96,90.3,90.7,37600,12.9208589352696,12.9208589352696,12.8271060010427,12.8839259611802,264695.715442283,0.0,1.0
2004-11-29,90.89,91.2,90.58,90.95,120600,12.9109154422455,12.9549509113521,12.8668799731389,12.9194384362661,848997.427721793,0.0,1.0
2004-11-30,89.47,90.3,89.46,90.02,209200,12.7092045837573,12.8271060010427,12.7077840847539,12.7873320289464,1472721.90613101,0.0,1.0
2004-12-01,90.5,90.5,89.3,89.33,161500,12.8555159811114,12.8555159811114,12.6850561006989,12.6893175977092,1136924.41606194,0.0,1.0
2004-12-02,90.89,91.2,90.71,91.03,84300,12.9109154422455,12.9549509113521,12.8853464601836,12.9308024282936,593453.425845333,0.0,1.0
2004-12-03,91.05,91.05,90.46,90.5,111400,12.9336434263005,12.9336434263005,12.8498339850977,12.8555159811114,784231.454794426,0.0,1.0
2004-12-06,90.59,90.65,90.31,90.5,66100,12.8683004721424,12.876823466163,12.8285265000461,12.8555159811114,465329.435923801,0.0,1.0
2004-12-07,89.87,90.5,89.72,90.5,101800,12.7660245438949,12.8555159811114,12.7447170588433,12.8555159811114,716649.570000648,0.0,1.0
2004-12-08,87.64,87.75,87.1,87.4,141000,12.4492532661282,12.4648787551661,12.3725463199426,12.4151612900457,992608.932908567,0.0,1.0
2004-12-09,87.43,87.44,86.29,86.9,160200,12.4194227870561,12.4208432860595,12.2574859006642,12.3441363398739,1127772.70249611,0.0,1.0
2004-12-10,86.81,86.95,86.47,86.5,55200,12.3313518488429,12.351238834891,12.283054882726,12.2873163797363,388595.837564204,0.0,1.0
2004-12-13,88.05,88.1,87.56,87.8,89900,12.5074937252692,12.5145962202864,12.4378892741007,12.4719812501832,632876.191975034,0.0,1.0
2004-12-14,88.76,88.8,88.35,88.35,118000,12.6083491545133,12.614031150527,12.5501086953723,12.5501086953723,830694.000590143,0.0,1.0
2004-12-15,89.52,89.52,89.0,89.0,110000,12.7163070787745,12.7163070787745,12.6424411305958,12.6424411305958,774375.763262002,0.0,1.0
2004-12-16,88.92,89.32,88.82,89.25,67900,12.6310771385683,12.6878970987058,12.6168721485339,12.6779536056817,478001.039322633,0.0,1.0
2004-12-17,89.64,89.7,89.11,89.15,76000,12.7333530668158,12.7418760608364,12.6580666196336,12.6637486156473,535023.254617381,0.0,1.0
2004-12-20,90.55,90.58,90.03,90.03,102400,12.8626184761286,12.8668799731389,12.7887525279499,12.7887525279499,720873.437800263,0.0,1.0
2004-12-21,91.23,91.24,90.55,90.55,189400,12.9592124083624,12.9606329073658,12.8626184761286,12.8626184761286,1333334.26874384,0.0,1.0
2004-12-22,91.3,91.4,91.15,91.15,177700,12.9691559013865,12.9833608914208,12.9478484163349,12.9478484163349,1250968.84665143,0.0,1.0
2004-12-23,88.72,88.77,88.15,88.3,146100,13.0306071144249,13.0379507838987,12.9468892824228,12.9689202908444,994734.311776698,3.012603,1.0
2004-12-27,89.32,89.39,88.9,88.9,138000,13.1187311481112,13.1290122853746,13.0570443245308,13.0570443245308,939584.770877379,0.0,1.0
2004-12-28,89.56,89.61,89.4,89.51,290000,13.1539807615858,13.1613244310597,13.1304810192694,13.1466370921119,1974489.73590173,0.0,1.0
2004-12-29,88.96,89.05,88.78,89.0,108400,13.0658567278994,13.0790753329524,13.0394195177935,13.0717316634785,738050.646109476,0.0,1.0
2004-12-30,89.7,89.73,89.08,89.08,68400,13.1745430361126,13.1789492377969,13.0834815346367,13.0834815346367,465707.234260961,0.0,1.0
2004-12-31,90.17,90.18,89.78,89.88,151500,13.2435735291669,13.2450422630617,13.1862929072708,13.2009802462185,1031500.67237625,0.0,1.0
2005-01-03,89.32,89.88,89.22,89.8,155100,13.1187311481112,13.2009802462185,13.1040438091635,13.1892303750603,1056011.57944262,0.0,1.0
2005-01-04,87.52,89.23,87.0,89.23,145900,12.8543590470521,13.1055125430583,12.7779848845239,13.1055125430583,993372.59471746,0.0,1.0
2005-01-05,87.27,87.5,87.15,87.2,96200,12.8176406996828,12.8514215792626,12.8000158929455,12.8073595624194,654985.905495678,0.0,1.0
2005-01-06,87.48,87.48,87.15,87.2,66300,12.848484111473,12.848484111473,12.8000158929455,12.8073595624194,451409.205138915,0.0,1.0
2005-01-07,87.16,88.05,87.0,87.99,75600,12.8014846268403,12.9322019434751,12.7779848845239,12.9233895401064,514729.048393693,0.0,1.0
2005-01-10,87.74,87.88,87.4,87.55,50600,12.8866711927371,12.9072334672639,12.8367342403148,12.8587652487364,344514.415988372,0.0,1.0
2005-01-11,87.51,87.64,87.35,87.4,140800,12.8528903131574,12.8719838537894,12.829390570841,12.8367342403148,958648.809706769,0.0,1.0
2005-01-12,88.37,88.38,87.74,87.8,70300,12.9792014281078,12.9806701620026,12.8866711927371,12.8954835961058,478643.546323766,0.0,1.0
2005-01-13,88.0,88.35,87.9,88.3,77100,12.9248582740012,12.9762639603183,12.9101709350535,12.9689202908444,524941.926338013,0.0,1.0
2005-01-14,87.91,87.97,87.58,87.58,51200,12.9116396689483,12.9204520723169,12.8631714504208,12.8631714504208,348599.567166098,0.0,1.0
2005-01-18,87.62,87.69,87.07,87.21,120700,12.8690463859999,12.8793275232633,12.7882660217873,12.8088282963142,821796.245252891,0.0,1.0
2005-01-19,87.29,87.92,87.29,87.92,84200,12.8205781674723,12.913108402843,12.8205781674723,12.913108402843,573282.881941126,0.0,1.0
2005-01-20,86.88,87.3,86.77,86.9,108200,12.7603600777867,12.8220469013671,12.7442040049442,12.7632975455762,736688.92905023,0.0,1.0
2005-01-21,87.59,88.03,87.4,87.45,93200,12.8646401843155,12.9292644756855,12.8367342403148,12.8440779097887,634560.149607041,0.0,1.0
2005-01-24,87.73,87.9,87.59,87.8,41500,12.8852024588424,12.9101709350535,12.8646401843155,12.8954835961058,282556.289792833,0.0,1.0
2005-01-25,87.83,88.35,87.83,88.0,41600,12.8998897977901,12.9762639603183,12.8998897977901,12.9248582740012,283237.148322455,0.0,1.0
2005-01-26,89.16,89.23,88.97,89.04,88000,13.0952314057949,13.1055125430583,13.0673254617942,13.0776065990576,599155.506066732,0.0,1.0
2005-01-27,89.82,89.8685,89.32,89.45,80900,13.1921678428499,13.1992912022395,13.1187311481112,13.1378246887433,550814.550463621,0.0,1.0
2005-01-28,89.5,89.65,89.25,89.45,80400,13.1451683582172,13.1671993666387,13.1084500108478,13.1378246887433,547410.257815513,0.0,1.0
2005-01-31,89.75,89.9,89.65,89.65,87600,13.1818867055865,13.2039177140081,13.1671993666387,13.1671993666387,596432.071948246,0.0,1.0
2005-02-01,90.54,90.55,89.35,89.4,140600,13.2979166832735,13.2993854171683,13.1231373497956,13.1304810192694,957287.092647532,0.0,1.0
2005-02-02,90.62,90.64,90.18,90.46,106400,13.3096665544317,13.3126040222213,13.2450422630617,13.2861668121153,724433.47551705,0.0,1.0
2005-02-03,89.89,90.1,89.65,90.1,56800,13.2024489801133,13.2332923919035,13.1671993666387,13.2332923919035,386727.644824891,0.0,1.0
2005-02-04,90.54,90.7,90.29,90.37,115300,13.2979166832735,13.3214164255899,13.2611983359042,13.2729482070624,785029.884653346,0.0,1.0
2005-02-07,90.84,91.13,90.75,90.95,74400,13.3419787001167,13.3845719830651,13.3287600950638,13.3581347729592,506558.746038238,0.0,1.0
2005-02-08,90.75,90.83,89.19,90.5,185200,13.3287600950638,13.3405099662219,13.0996376074792,13.2920417476944,1260949.99685862,0.0,1.0
2005-02-09,90.39,90.51,90.2,90.45,69000,13.2758856748519,13.2935104815892,13.2479797308513,13.2846980782206,469792.385438689,0.0,1.0
2005-02-10,92.0,92.05,91.27,91.38,106400,13.5123518319104,13.5196955013842,13.4051342575919,13.4212903304344,724433.475517048,0.0,1.0
2005-02-11,92.77,92.77,91.75,92.04,101600,13.6254443418079,13.6254443418079,13.475633484541,13.5182267674895,691752.266095227,0.0,1.0
2005-02-14,92.8,93.61,92.5,93.61,172200,13.6298505434922,13.7488179889688,13.585788526649,13.7488179889688,1172438.38800786,0.0,1.0
2005-02-15,92.3,92.45,92.07,92.45,90800,13.5564138487536,13.5784448571751,13.5226329691738,13.5784448571751,618219.544896127,0.0,1.0
2005-02-16,91.97,91.98,91.51,91.95,208900,13.507945630226,13.5094143641208,13.4403838710665,13.5050081624365,1422313.46837887,0.0,1.0
2005-02-17,92.25,92.45,92.11,92.25,149800,13.5490701792797,13.5784448571751,13.5285079047529,13.5490701792797,1019926.07737269,0.0,1.0
2005-02-18,92.92,92.99,92.5,92.68,75700,13.6474753502295,13.6577564874929,13.585788526649,13.6122257367549,515409.906923313,0.0,1.0
2005-02-22,92.84,93.3,92.65,92.92,196500,13.6357254790713,13.7032872382308,13.6078195350706,13.6474753502295,1337887.01070583,0.0,1.0
2005-02-23,92.49,92.62,91.95,92.51,147400,13.5843197927542,13.6034133333863,13.5050081624365,13.5872572605438,1003585.47266178,0.0,1.0
2005-02-24,92.2,92.2,91.52,92.05,109100,13.5417265098058,13.5417265098058,13.4418526049613,13.5196955013842,742816.655816826,0.0,1.0
2005-02-25,93.18,93.19,92.32,92.49,92800,13.6856624314936,13.6871311653883,13.5593513165431,13.5843197927542,631836.715488553,0.0,1.0
2005-02-28,93.54,94.03,93.26,93.8,156500,13.7385368517054,13.8105048125493,13.6974123026517,13.7767239329695,1065543.59885731,0.0,1.0
2005-03-01,93.59,93.73,93.38,93.68,169300,13.7458805211793,13.7664427957061,13.715037109389,13.7590991262322,1152693.49064884,0.0,1.0
2005-03-02,93.17,93.45,92.62,92.73,133900,13.6841936975988,13.7253182466524,13.6034133333863,13.6195694062288,911669.571162903,0.0,1.0
2005-03-03,93.5,93.7,93.24,93.3,74800,13.7326619161263,13.7620365940218,13.6944748348622,13.7032872382308,509282.180156723,0.0,1.0
2005-03-04,94.74,94.76,94.08,94.08,133500,13.9147849190781,13.9177223868677,13.8178484820231,13.8178484820231,908946.137044421,0.0,1.0
2005-03-07,94.66,94.89,94.5,94.5,224000,13.9030350479199,13.9368159274997,13.8795353056036,13.8795353056036,1525123.10635169,0.0,1.0
2005-03-08,95.19,95.5,95.07,95.15,153500,13.9808779443429,14.0264086950809,13.9632531376056,13.9750030087638,1045117.84296868,0.0,1.0
2005-03-09,94.81,95.26,94.81,94.95,116400,13.9250660563415,13.9911590816063,13.9250660563415,13.9456283308684,792519.328479181,0.0,1.0
2005-03-10,94.38,94.54,94.01,94.52,119000,13.8619104988663,13.8854102411827,13.8075673447597,13.8824727733931,810221.650249332,0.0,1.0
2005-03-11,94.1,94.47,94.0,94.25,108300,13.8207859498127,13.8751291039193,13.8060986108649,13.8428169582343,737369.787579852,0.0,1.0
2005-03-14,94.5,94.55,94.15,94.34,130900,13.8795353056036,13.8868789750774,13.8281296192865,13.8560355632872,891243.815274264,0.0,1.0
2005-03-15,93.75,94.43,93.73,94.43,137600,13.7693802634956,13.8692541683402,13.7664427957061,13.8692541683402,936861.336758893,0.0,1.0
2005-03-16,94.1,94.78,94.09,94.68,112200,13.8207859498127,13.9206598546572,13.8193172159179,13.9059725157095,763923.270235082,0.0,1.0
2005-03-17,94.48,94.66,94.21,94.34,140500,13.876597837814,13.9030350479199,13.8369420226552,13.8560355632872,956606.234117911,0.0,1.0
2005-03-18,94.92,94.95,94.56,94.83,167400,13.941222129184,13.9456283308684,13.8883477089722,13.9280035241311,1139757.17858604,0.0,1.0
2005-03-21,94.6,94.85,94.26,94.84,165300,13.8942226445513,13.9309409919206,13.844285692129,13.9294722580259,1125459.14946399,0.0,1.0
2005-03-22,93.0,94.59,92.81,94.55,171100,13.6592252213877,13.8927539106565,13.631319277387,13.8868789750774,1164948.94418202,0.0,1.0
2005-03-23,90.32,94.12,90.25,94.12,443300,13.2656045375885,13.8237234176022,13.2553234003251,13.8237234176022,3018245.86181117,0.0,1.0
2005-03-24,90.39,90.75,90.32,90.48,129100,13.2758856748519,13.3287600950638,13.2656045375885,13.2891042799049,878988.361741084,0.0,1.0
2005-03-28,90.15,90.4,90.02,90.32,181100,13.2406360613774,13.2773544087467,13.2215425207453,13.2656045375885,1233034.79714415,0.0,1.0
2005-03-29,89.27,89.97,89.2,89.4,149500,13.1113874786374,13.2141988512715,13.101106341374,13.1304810192694,1017883.50178382,0.0,1.0
2005-03-30,89.9,89.99,89.58,89.65,70900,13.2039177140081,13.217136319061,13.1569182293753,13.1671993666387,482728.697501491,0.0,1.0
2005-03-31,90.09,90.65,89.91,90.65,72500,13.2318236580088,13.314072756116,13.2053864479028,13.314072756116,493622.433975431,0.0,1.0
2005-04-01,90.02,91.0,89.9,90.9,64200,13.2215425207453,13.3654784424331,13.2039177140081,13.3507911034854,437111.176016868,0.0,1.0
2005-04-04,90.12,90.14,89.51,90.0,78100,13.2362298596931,13.2391673274826,13.1466370921119,13.2186050529558,531750.511634224,0.0,1.0
2005-04-05,90.54,90.54,90.15,90.15,68900,13.2979166832735,13.2979166832735,13.2406360613774,13.2406360613774,469111.526909068,0.0,1.0
2005-04-06,90.14,90.38,89.78,89.97,114400,13.2391673274826,13.2744169409572,13.1862929072708,13.2141988512715,778902.157886753,0.0,1.0
2005-04-07,90.52,90.77,90.468,90.75,30800,13.294979215484,13.3316975628533,13.2873417992312,13.3287600950638,209704.427123356,0.0,1.0
2005-04-08,91.27,91.48,91.1,91.15,47100,13.4051342575919,13.4359776693822,13.3801657813808,13.3875094508547,320684.367451627,0.0,1.0
2005-04-11,91.4,91.49,91.24,91.45,101400,13.424227798224,13.4374464032769,13.4007280559076,13.4315714676979,690390.549035985,0.0,1.0
2005-04-12,91.93,91.94,90.95,91.41,44900,13.502070694647,13.5035394285417,13.3581347729592,13.4256965321188,305705.479799957,0.0,1.0
2005-04-13,91.38,92.09,91.22,91.7,105400,13.4212903304344,13.5255704369633,13.3977905881181,13.4682898150672,717624.890220839,0.0,1.0
2005-04-14,89.54,90.7,89.51,90.5,149100,13.1510432937962,13.3214164255899,13.1466370921119,13.2920417476944,1015160.06766534,0.0,1.0
2005-04-15,88.21,89.09,88.0,88.75,125000,12.9557016857914,13.0849502685315,12.9248582740012,13.0350133161092,851073.162026612,0.0,1.0
2005-04-18,87.61,87.77,87.15,87.2,241000,12.8675776521051,12.8910773944214,12.8000158929455,12.8073595624194,1640869.0563873,0.0,1.0
2005-04-19,89.38,89.4,88.62,88.76,142800,13.1275435514799,13.1304810192694,13.0159197754771,13.036482050004,972265.980299196,0.0,1.0
2005-04-20,88.37,89.25,88.36,89.0,88800,12.9792014281078,13.1084500108478,12.977732694213,13.0717316634785,604602.374303704,0.0,1.0
2005-04-21,90.09,90.16,89.7,89.87,103400,13.2318236580088,13.2421047952722,13.1745430361126,13.1995115123237,704007.719628408,0.0,1.0
2005-04-22,89.95,90.57,89.81,90.44,114800,13.2112613834819,13.3023228849578,13.1906991089551,13.2832293443258,781625.59200524,0.0,1.0
2005-04-25,90.6,90.67,90.19,90.34,81500,13.3067290866422,13.3170102239056,13.2465109969565,13.2685420053781,554899.701641348,0.0,1.0
2005-04-26,90.18,90.6,90.05,90.17,105100,13.2450422630617,13.3067290866422,13.2259487224297,13.2435735291669,715582.314631973,0.0,1.0
2005-04-27,90.25,90.26,89.53,89.96,108300,13.2553234003251,13.2567921342199,13.1495745599015,13.2127301173767,737369.787579855,0.0,1.0
2005-04-28,90.04,90.4,89.79,90.4,127100,13.2244799885349,13.2773544087467,13.1877616411656,13.2773544087467,865371.191148655,0.0,1.0
2005-04-29,90.78,90.78,90.0,90.25,121900,13.3331662967481,13.3331662967481,13.2186050529558,13.2553234003251,829966.547608348,0.0,1.0
2005-05-02,90.7,90.74,90.41,90.41,27400,13.3214164255899,13.327291361169,13.2788231426415,13.2788231426415,186555.237116233,0.0,1.0
2005-05-03,89.86,90.02,89.56,89.72,48500,13.198042778429,13.2215425207453,13.1539807615858,13.1774805039022,330216.386866324,0.0,1.0
2005-05-04,90.55,90.57,89.46,89.6,76900,13.2993854171683,13.3023228849578,13.1392934226381,13.1598556971649,523580.20927877,0.0,1.0
2005-05-05,89.9,90.5,89.76,90.5,120900,13.2039177140081,13.2920417476944,13.1833554394812,13.2920417476944,823157.962312134,0.0,1.0
2005-05-06,89.86,90.2,89.86,90.2,82300,13.198042778429,13.2479797308513,13.198042778429,13.2479797308513,560346.569878318,0.0,1.0
2005-05-09,90.11,90.33,90.04,90.2,99600,13.2347611257983,13.2670732714833,13.2244799885349,13.2479797308513,678135.095502802,0.0,1.0
2005-05-10,89.99,90.19,89.84,90.15,59900,13.217136319061,13.2465109969565,13.1951053106394,13.2406360613774,407834.259243152,0.0,1.0
2005-05-11,90.52,90.52,90.01,90.3,79000,13.294979215484,13.294979215484,13.2200737868506,13.262667069799,537878.238400816,0.0,1.0
2005-05-12,89.45,90.26,89.29,90.15,104900,13.1378246887433,13.2567921342199,13.1143249464269,13.2406360613774,714220.59757273,0.0,1.0
2005-05-13,88.87,89.45,88.71,89.35,38500,13.0526381228465,13.1378246887433,13.0291383805301,13.1231373497956,262130.533904195,0.0,1.0
2005-05-16,88.44,88.44,88.12,88.16,60400,12.9894825653712,12.9894825653712,12.9424830807385,12.9483580163176,411238.551891258,0.0,1.0
2005-05-17,88.46,88.46,87.65,87.76,61800,12.9924200331608,12.9924200331608,12.8734525876842,12.8896086605267,420770.571305955,0.0,1.0
2005-05-18,89.67,89.72,88.81,88.9,48900,13.1701368344283,13.1774805039022,13.0438257194778,13.0570443245308,332939.820984809,0.0,1.0
2005-05-19,89.7,89.76,89.498,89.66,56800,13.1745430361126,13.1833554394812,13.1448746114382,13.1686681005335,386727.644824891,0.0,1.0
2005-05-20,89.15,89.31,88.95,89.28,53600,13.0937626719001,13.1172624142165,13.0643879940046,13.1128562125321,364940.17187701,0.0,1.0
2005-05-23,90.25,90.38,89.8,89.93,53100,13.2553234003251,13.2744169409572,13.1892303750603,13.2083239156924,361535.879228904,0.0,1.0
2005-05-24,90.73,90.83,90.42,90.69,91200,13.3258226272742,13.3405099662219,13.2802918765363,13.3199476916951,620942.979014615,0.0,1.0
2005-05-25,89.92,90.12,89.71,90.03,46100,13.2068551817976,13.2362298596931,13.1760117700074,13.2230112546401,313875.782155414,0.0,1.0
2005-05-26,90.24,90.32,90.07,90.09,23900,13.2538546664303,13.2656045375885,13.2288861902192,13.2318236580088,162725.188579488,0.0,1.0
2005-05-27,90.88,90.94,90.43,90.43,66400,13.3478536356958,13.3566660390644,13.281760610431,13.281760610431,452090.063668535,0.0,1.0
2005-05-31,90.25,90.33,89.89,90.2,116600,13.2553234003251,13.2670732714833,13.2024489801133,13.2479797308513,793881.045538422,0.0,1.0
2005-06-01,90.8,91.0,90.0,90.0,41300,13.3361037645376,13.3654784424331,13.2186050529558,13.2186050529558,281194.572733592,0.0,1.0
2005-06-02,91.61,91.62,91.14,91.3,72500,13.4550712100142,13.456539943909,13.3860407169599,13.4095404592763,493622.433975434,0.0,1.0
2005-06-03,91.42,92.08,91.32,91.8,42200,13.4271652660135,13.5241017030685,13.4124779270658,13.4829771540149,287322.299500184,0.0,1.0
2005-06-06,92.54,92.7,92.36,92.42,36300,13.5916634622281,13.6151632045445,13.5652262521222,13.5740386554908,247151.646252527,0.0,1.0
2005-06-07,93.01,93.4,93.0,93.0,191000,13.6606939552824,13.7179745771786,13.6592252213877,13.6592252213877,1300439.79157666,0.0,1.0
2005-06-08,92.93,93.58,92.83,93.35,52100,13.6489440841242,13.7444117872845,13.6342567451765,13.7106309077047,354727.293932692,0.0,1.0
2005-06-09,93.49,93.55,92.96,92.99,53200,13.7311931822315,13.7400055856002,13.6533502858086,13.6577564874929,362216.737758525,0.0,1.0
2005-06-10,92.89,93.32,92.74,93.32,37600,13.6430691485452,13.7062247060204,13.6210381401236,13.7062247060204,256002.807137603,0.0,1.0
2005-06-13,93.17,93.34,92.622,92.79,82400,13.6841936975988,13.7091621738099,13.6037070801652,13.6283818095974,561027.42840794,0.0,1.0
2005-06-14,93.12,93.38,93.03,93.09,40800,13.6768500281249,13.715037109389,13.663631423072,13.6724438264406,277790.280085486,0.0,1.0
2005-06-15,94.05,94.05,93.42,93.72,59200,13.8134422803388,13.8134422803388,13.7209120449681,13.7649740618113,403068.249535802,0.0,1.0
2005-06-16,94.72,94.73,94.08,94.58,155700,13.9118474512886,13.9133161851834,13.8178484820231,13.8912851767618,1060096.73062034,0.0,1.0
2005-06-17,96.37,96.49,95.78,95.78,132000,14.1541885439261,14.1718133506634,14.0675332441345,14.0675332441345,898733.2591001,0.0,1.0
2005-06-20,95.86,95.89,95.46,95.58,197700,14.0792831152927,14.083689316977,14.0205337595018,14.0381585662391,1346057.31306128,0.0,1.0
2005-06-21,95.91,96.14,95.4,95.75,102300,14.0866267847666,14.1204076643463,14.0117213561331,14.0631270424502,696518.275802575,0.0,1.0
2005-06-22,95.85,95.96,95.63,95.85,58100,14.0778143813979,14.0939704542404,14.0455022357129,14.0778143813979,395578.805709968,0.0,1.0
2005-06-23,94.49,95.5,94.35,95.17,176200,13.8780665717088,14.0264086950809,13.857504297182,13.9779404765534,1199672.72919271,0.0,1.0
2005-06-24,94.11,94.76,94.11,94.76,111200,13.8222546837074,13.9177223868677,13.8222546837074,13.9177223868677,757114.684938874,0.0,1.0
2005-06-27,94.25,94.5,94.04,94.1,106800,13.8428169582343,13.8795353056036,13.811973546444,13.8207859498127,727156.909635533,0.0,1.0
2005-06-28,95.15,95.2,94.79,94.86,146900,13.9750030087638,13.9823466782377,13.922128588552,13.9324097258154,1000181.18001367,0.0,1.0
2005-06-29,94.19,95.95,94.1,95.95,116800,13.8340045548656,14.0925017203457,13.8207859498127,14.0925017203457,795242.762597665,0.0,1.0
2005-06-30,94.14,94.65,94.12,94.55,84500,13.8266608853918,13.9015663140252,13.8237234176022,13.8868789750774,575325.457529986,0.0,1.0
2005-07-01,93.69,94.17,93.63,94.15,51900,13.760567860127,13.8310670870761,13.7517554567583,13.8281296192865,353365.576873448,0.0,1.0
2005-07-05,93.79,93.8,93.0,93.0,87100,13.7752551990747,13.7767239329695,13.6592252213877,13.6592252213877,593027.779300142,0.0,1.0
2005-07-06,92.6,92.99,92.45,92.88,91700,13.6004758655967,13.6577564874929,13.5784448571751,13.6416004146504,624347.271662722,0.0,1.0
2005-07-07,91.83,91.83,91.01,91.15,101900,13.4873833556992,13.4873833556992,13.3669471763279,13.3875094508547,693794.841684093,0.0,1.0
2005-07-08,92.42,92.42,91.77,91.83,79300,13.5740386554908,13.5740386554908,13.4785709523306,13.4873833556992,539920.813989682,0.0,1.0
2005-07-11,93.84,93.84,93.11,93.18,115700,13.7825988685486,13.7825988685486,13.6753812942302,13.6856624314936,787753.318771828,0.0,1.0
2005-07-12,94.54,94.61,94.0,94.03,39900,13.8854102411827,13.8956913784461,13.8060986108649,13.8105048125493,271662.553318893,0.0,1.0
2005-07-13,94.41,94.44,94.01,94.05,112100,13.8663167005506,13.8707229022349,13.8075673447597,13.8134422803388,763242.411705465,0.0,1.0
2005-07-14,94.81,95.0,94.56,94.92,47900,13.9250660563415,13.9529720003422,13.8883477089722,13.941222129184,326131.235688598,0.0,1.0
2005-07-15,94.5,94.72,94.25,94.45,98800,13.8795353056036,13.9118474512886,13.8428169582343,13.8721916361297,672688.227265831,0.0,1.0
2005-07-18,95.03,95.19,94.56,94.56,40200,13.9573782020265,13.9808779443429,13.8883477089722,13.8883477089722,273705.128907758,0.0,1.0
2005-07-19,95.18,95.19,94.69,94.91,40700,13.9794092104481,13.9808779443429,13.9074412496043,13.9397533952893,277109.421555865,0.0,1.0
2005-07-20,96.19,96.39,95.43,95.6,96100,14.1277513338202,14.1571260117157,14.0161275578175,14.0410960340286,654305.046966057,0.0,1.0
2005-07-21,98.2,98.34,97.44,97.48,111000,14.4229668466695,14.4435291211964,14.3113430706668,14.3172180062459,755752.967879631,0.0,1.0
2005-07-22,98.28,98.9,98.04,98.9,177900,14.4347167178277,14.5257782193036,14.3994671043532,14.5257782193036,1211247.32419627,0.0,1.0
2005-07-25,97.74,98.01,97.56,97.79,115800,14.35540508751,14.3950609026689,14.3289678774041,14.3627487569839,788434.17730145,0.0,1.0
2005-07-26,97.35,97.62,97.15,97.43,91500,14.2981244656138,14.3377802807727,14.2687497877184,14.309874336772,622985.55460348,0.0,1.0
2005-07-27,97.72,97.84,97.42,97.63,42900,14.3524676197204,14.3700924264577,14.3084056028773,14.3392490146675,292088.309207533,0.0,1.0
2005-07-28,98.05,98.08,97.39,97.59,48200,14.4009358382479,14.4053420399323,14.3039994011929,14.3333740790884,328173.811277462,0.0,1.0
2005-07-29,97.24,98.13,97.24,97.98,77200,14.2819683927713,14.4126857094061,14.2819683927713,14.3906547009845,525622.784867635,0.0,1.0
2005-08-01,98.06,98.2,97.92,98.1,54500,14.4024045721427,14.4229668466695,14.3818422976159,14.4082795077218,371067.898643602,0.0,1.0
2005-08-02,99.36,99.38,98.69,98.69,90300,14.5933399784632,14.5962774462527,14.4949348075134,14.4949348075134,614815.252248022,0.0,1.0
2005-08-03,99.22,99.49,98.72,98.72,100200,14.5727777039364,14.6124335190952,14.4993410091977,14.4993410091977,682220.246680529,0.0,1.0
2005-08-04,98.83,99.39,98.79,99.15,99300,14.5154970820402,14.5977461801475,14.5096221464611,14.562496566673,676092.51991394,0.0,1.0
2005-08-05,98.35,98.94,98.24,98.88,67800,14.4449978550911,14.5316531548827,14.4288417822486,14.5228407515141,461622.083083234,0.0,1.0
2005-08-08,98.65,99.28,98.64,99.19,79400,14.4890598719343,14.581590107305,14.4875911380395,14.5683715022521,540601.672519303,0.0,1.0
2005-08-09,99.31,99.34,98.99,99.09,119100,14.5859963089893,14.5904025106737,14.5389968243566,14.5536841633043,810902.508778955,0.0,1.0
2005-08-10,99.39,99.9,99.2,99.55,90200,14.5977461801475,14.6726516087809,14.5698402361468,14.6212459224639,614134.393718402,0.0,1.0
2005-08-11,100.78,100.89,100.4,100.5,166900,14.8019001915209,14.8180562643634,14.7460883035196,14.7607756424673,1136352.88593793,0.0,1.0
2005-08-12,100.89,100.9,100.34,100.8,71500,14.8180562643634,14.8195249982582,14.7372759001509,14.8048376593105,486813.848679222,0.0,1.0
2005-08-15,100.4,100.62,100.08,100.62,64500,14.7460883035196,14.7784004492046,14.6990888188868,14.7784004492046,439153.75160573,0.0,1.0
2005-08-16,100.12,100.4,100.09,100.32,82000,14.7049637544659,14.7460883035196,14.7005575527816,14.7343384323614,558303.994289457,0.0,1.0
2005-08-17,99.43,100.2,99.29,100.2,79900,14.6036211157266,14.7167136256241,14.5830588411998,14.7167136256241,544005.965167409,0.0,1.0
2005-08-18,98.21,98.59,98.17,98.59,63100,14.4244355805643,14.4802474685657,14.4185606449852,14.4802474685657,429621.732191033,0.0,1.0
2005-08-19,98.15,98.42,98.05,98.42,65200,14.4156231771957,14.4552789923545,14.4009358382479,14.4552789923545,443919.761313079,0.0,1.0
2005-08-22,99.45,99.79,99.31,99.4,54100,14.6065585835162,14.6564955359384,14.5859963089893,14.5992149140423,368344.464525115,0.0,1.0
2005-08-23,98.8,98.89,98.6,98.65,45900,14.5110908803559,14.5243094854089,14.4817162024605,14.4890598719343,312514.065096171,0.0,1.0
2005-08-24,97.2,98.3,97.2,98.3,216300,14.2760934571923,14.4376541856173,14.2760934571923,14.4376541856173,1472696.99957084,0.0,1.0
2005-08-25,98.16,98.18,97.2,97.2,69900,14.4170919110905,14.42002937888,14.2760934571923,14.2760934571923,475920.112205278,0.0,1.0
2005-08-26,98.15,98.8,97.96,98.8,52400,14.4156231771957,14.5110908803559,14.387717233195,14.5110908803559,356769.869521554,0.0,1.0
2005-08-29,97.81,97.81,96.82,97.08,82700,14.3656862247734,14.3656862247734,14.2202815691909,14.258468650455,563070.003996805,0.0,1.0
2005-08-30,96.69,97.11,96.55,97.07,56700,14.2011880285588,14.2628748521393,14.180625754032,14.2569999165602,386046.786295271,0.0,1.0
2005-08-31,98.79,98.81,97.59,97.59,75200,14.5096221464611,14.5125596142507,14.3333740790884,14.3333740790884,512005.61427521,0.0,1.0
2005-09-01,100.25,100.46,99.85,99.98,152600,14.724057295098,14.7549007068882,14.6653079393071,14.6844014799391,1038990.11620208,0.0,1.0
2005-09-02,100.36,100.52,100.02,100.03,39500,14.7402133679405,14.7637131102568,14.6902764155182,14.691745149413,268939.119200408,0.0,1.0
2005-09-06,100.77,100.99,100.31,100.5,169100,14.8004314576262,14.8327436033112,14.7328696984666,14.7607756424673,1151331.77358959,0.0,1.0
2005-09-07,101.0,101.3,100.76,101.01,238400,14.8342123372059,14.8782743540491,14.7989627237314,14.8356810711007,1623166.73461715,0.0,1.0
2005-09-08,100.66,100.854,100.53,100.69,73600,14.7842753847837,14.8127688223423,14.7651818441516,14.788681586468,501111.877801266,0.0,1.0
2005-09-09,101.56,101.75,100.77,100.77,192600,14.9164614353132,14.9443673793139,14.8004314576262,14.8004314576262,1311333.5280506,0.0,1.0
2005-09-12,101.07,101.31,100.9,101.21,65400,14.8444934744694,14.8797430879439,14.8195249982582,14.8650557489962,445281.478372321,0.0,1.0
2005-09-13,100.62,100.9,100.28,100.87,132200,14.7784004492046,14.8195249982582,14.7284634967823,14.8151187965739,900094.97615934,0.0,1.0
2005-09-14,101.44,101.83,101.41,101.7,109800,14.898836628576,14.9561172504721,14.8944304268916,14.93702370984,747582.665524171,0.0,1.0
2005-09-15,101.31,101.61,101.19,101.56,59000,14.8797430879439,14.9238051047871,14.8621182812066,14.9164614353132,401706.53247656,0.0,1.0
2005-09-16,102.3,102.32,101.79,102.16,61300,15.0251477435264,15.028085211316,14.950242314893,15.0045854689996,417366.27865785,0.0,1.0
2005-09-19,101.35,101.6,101.13,101.27,137400,14.885618023523,14.9223363708923,14.853305877838,14.8738681523648,935499.619699648,0.0,1.0
2005-09-20,101.85,102.7,101.76,102.48,238200,14.9590547182616,15.0838970993173,14.9458361132087,15.0515849536323,1621805.01755791,0.0,1.0
2005-09-21,101.61,102.18,101.6,102.0,91300,14.9238051047871,15.0075229367891,14.9223363708923,14.9810857266832,621623.837544235,0.0,1.0
2005-09-22,101.59,101.62,101.24,101.62,48300,14.9208676369975,14.9252738386819,14.8694619506805,14.9252738386819,328854.669807083,0.0,1.0
2005-09-23,101.12,101.15,100.85,101.01,90000,14.8518371439432,14.8562433456275,14.8121813287844,14.8356810711007,612772.676659159,0.0,1.0
2005-09-26,101.88,102.27,101.77,102.21,114600,14.963460919946,15.0207415418421,14.9473048471035,15.0119291384735,780263.874945993,0.0,1.0
2005-09-27,102.14,102.19,101.7,101.99,67100,15.0016480012101,15.0089916706839,14.93702370984,14.9796169927885,456856.073375882,0.0,1.0
2005-09-28,102.66,102.67,102.24,102.45,81100,15.0780221637382,15.079490897633,15.0163353401578,15.047178751948,552176.267522865,0.0,1.0
2005-09-29,103.95,103.95,102.85,102.85,168700,15.2674888361639,15.2674888361639,15.1059281077389,15.1059281077389,1148608.33947112,0.0,1.0
2005-09-30,103.15,103.29,102.83,102.83,73100,15.1499901245821,15.1705523991089,15.1029906399494,15.1029906399494,497707.585153161,0.0,1.0
2005-10-03,103.35,103.61,103.1,103.2,84100,15.1793648024776,15.2175518837417,15.1426464551082,15.157333794056,572602.023411501,0.0,1.0
2005-10-04,102.76,103.61,102.76,103.53,224600,15.092709502686,15.2175518837417,15.092709502686,15.2058020125835,1529208.25752941,0.0,1.0
2005-10-05,99.89,101.15,99.89,100.77,179200,14.6711828748862,14.8562433456275,14.6711828748862,14.8004314576262,1220098.48508134,0.0,1.0
2005-10-06,97.67,99.15,97.34,99.15,315700,14.3451239502466,14.562496566673,14.2966557317191,14.562496566673,2149470.3780144,0.0,1.0
2005-10-07,98.78,98.84,98.6,98.72,178900,14.5081534125664,14.516965815935,14.4817162024605,14.4993410091977,1218055.90949248,0.0,1.0
2005-10-10,99.26,99.81,99.22,99.81,61900,14.5786526395155,14.659433003728,14.5727777039364,14.659433003728,421451.429835576,0.0,1.0
2005-10-11,98.47,98.85,98.32,98.8,148800,14.4626226618284,14.5184345498298,14.4405916534068,14.5110908803559,1013117.49207648,0.0,1.0
2005-10-12,98.13,99.15,97.92,98.9,107000,14.4126857094061,14.562496566673,14.3818422976159,14.5257782193036,728518.626694779,0.0,1.0
2005-10-13,97.94,97.94,96.85,97.37,130900,14.3847797654054,14.3847797654054,14.2246877708752,14.3010619334034,891243.815274268,0.0,1.0
2005-10-14,98.05,98.1,97.07,97.23,174900,14.4009358382479,14.4082795077218,14.2569999165602,14.2804996588766,1190821.56830764,0.0,1.0
2005-10-17,97.5,97.62,97.08,97.51,87700,14.3201554740354,14.3377802807727,14.258468650455,14.3216242079302,597112.930477871,0.0,1.0
2005-10-18,96.85,97.49,96.85,97.44,73500,14.2246877708752,14.3186867401407,14.2246877708752,14.3113430706668,500431.019271646,0.0,1.0
2005-10-19,96.75,96.75,95.1,95.35,124500,14.2100004319275,14.2100004319275,13.96765933929,14.0043776866593,847668.869378501,0.0,1.0
2005-10-20,95.04,96.45,95.04,96.23,94000,13.9588469359213,14.1659384150843,13.9588469359213,14.1336262693993,640007.017844011,0.0,1.0
2005-10-21,95.65,96.26,95.34,96.25,62300,14.0484397035025,14.1380324710836,14.0029089527645,14.1365637371888,424174.863954061,0.0,1.0
2005-10-24,97.1,97.1,95.52,95.6,117900,14.2614061182445,14.2614061182445,14.0293461628704,14.0410960340286,802732.206423499,0.0,1.0
2005-10-25,96.79,97.19,96.5,96.86,273700,14.2158753675066,14.2746247232975,14.1732820845582,14.22615650477,1863509.79557346,0.0,1.0
2005-10-26,97.54,98.01,97.42,97.5,113600,14.3260304096145,14.3950609026689,14.3084056028773,14.3201554740354,773455.289649784,0.0,1.0
2005-10-27,96.25,97.48,96.24,97.45,291200,14.1365637371888,14.3172180062459,14.1350950032941,14.3128118045616,1982660.03825719,0.0,1.0
2005-10-28,96.42,96.43,95.37,95.84,79000,14.1615322134,14.1630009472947,14.0073151544488,14.0763456475031,537878.238400816,0.0,1.0
2005-10-31,97.6,98.01,97.28,97.28,119100,14.3348428129832,14.3950609026689,14.2878433283504,14.2878433283504,810902.508778951,0.0,1.0
2005-11-01,97.29,97.67,97.11,97.61,146900,14.2893120622452,14.3451239502466,14.2628748521393,14.3363115468779,1000181.18001367,0.0,1.0
2005-11-02,97.76,97.77,96.79,96.87,262200,14.3583425552995,14.3598112891943,14.2158753675066,14.2276252386648,1785211.06466702,0.0,1.0
2005-11-03,98.28,100.77,98.05,99.71,135600,14.4347167178277,14.8004314576262,14.4009358382479,14.6447456647802,923244.166166467,0.0,1.0
2005-11-04,97.16,97.78,96.79,97.62,66400,14.2702185216132,14.3612800230891,14.2158753675066,14.3377802807727,452090.063668534,0.0,1.0
2005-11-07,97.1,97.42,96.6401,97.02,78700,14.2614061182445,14.3084056028773,14.1938590464239,14.2496562470863,535835.662811954,0.0,1.0
2005-11-08,97.62,97.63,97.02,97.06,41200,14.3377802807727,14.3392490146675,14.2496562470863,14.2555311826654,280513.714203971,0.0,1.0
2005-11-09,97.92,97.99,97.12,97.36,60200,14.3818422976159,14.3921234348793,14.2643435860341,14.2995931995086,409876.834832015,0.0,1.0
2005-11-10,97.9,97.96,97.16,97.64,59500,14.3789048298264,14.387717233195,14.2702185216132,14.3407177485623,405110.825124665,0.0,1.0
2005-11-11,98.47,98.51,98.16,98.4,77100,14.4626226618284,14.4684975974075,14.4170919110905,14.452341524565,524941.926338013,0.0,1.0
2005-11-14,98.16,98.29,97.72,97.9,70900,14.4170919110905,14.4361854517225,14.3524676197204,14.3789048298264,482728.697501491,0.0,1.0
2005-11-15,98.26,98.74,98.08,98.12,58900,14.4317792500382,14.5022784769873,14.4053420399323,14.4112169755114,401025.673946938,0.0,1.0
2005-11-16,98.54,98.68,98.13,98.32,43400,14.4729037990918,14.4934660736186,14.4126857094061,14.4405916534068,295492.601855639,0.0,1.0
2005-11-17,99.88,99.94,99.3,99.33,84500,14.6697141409914,14.67852654436,14.5845275750946,14.5889337767789,575325.457529987,0.0,1.0
2005-11-18,100.41,100.41,99.91,100.18,49600,14.7475570374143,14.7475570374143,14.6741203426757,14.7137761578346,337705.83069216,0.0,1.0
2005-11-21,100.56,100.78,100.3,100.3,109600,14.7695880458359,14.8019001915209,14.7314009645718,14.7314009645718,746220.948464933,0.0,1.0
2005-11-22,100.04,100.1499,99.3,99.34,87300,14.6932138833078,14.7093552688113,14.5845275750946,14.5904025106737,594389.496359382,0.0,1.0
2005-11-23,100.57,100.78,100.16,100.16,107500,14.7710567797307,14.8019001915209,14.710838690045,14.710838690045,731922.919342884,0.0,1.0
2005-11-25,100.57,100.86,100.56,100.85,43900,14.7710567797307,14.8136500626791,14.7695880458359,14.8121813287844,298896.894503745,0.0,1.0
2005-11-28,100.95,101.25,100.51,100.83,125600,14.8268686677321,14.8709306845753,14.7622443763621,14.8092438609948,855158.313204336,0.0,1.0
2005-11-29,100.53,101.0,100.2701,100.69,57300,14.7651818441516,14.8342123372059,14.7270094502265,14.788681586468,390131.937472998,0.0,1.0
2005-11-30,99.3,100.35,99.3,100.23,114700,14.5845275750946,14.7387446340457,14.5845275750946,14.7211198273084,780944.733475614,0.0,1.0
2005-12-01,100.93,101.17,100.2,100.4,70000,14.8239311999425,14.8591808134171,14.7167136256241,14.7460883035196,476600.970734902,0.0,1.0
2005-12-02,101.6,101.85,100.97,101.15,160500,14.9223363708923,14.9590547182616,14.8298061355216,14.8562433456275,1092777.94004217,0.0,1.0
2005-12-05,101.36,101.8,101.26,101.53,299600,14.8870867574178,14.9517110487878,14.87239941847,14.9120552336289,2039852.15474537,0.0,1.0
2005-12-06,101.81,102.1,101.33,101.6,82400,14.9531797826825,14.995773065631,14.8826805557335,14.9223363708923,561027.428407943,0.0,1.0
2005-12-07,100.9,101.5,100.6,100.99,71100,14.8195249982582,14.9076490319446,14.775462981415,14.8327436033112,484090.414560736,0.0,1.0
2005-12-08,100.43,100.89,100.01,100.18,65700,14.7504945052039,14.8180562643634,14.6888076816234,14.7137761578346,447324.053961186,0.0,1.0
2005-12-09,100.93,101.0,100.5001,100.65,61200,14.8239311999425,14.8342123372059,14.7607903298063,14.7828066508889,416685.420128229,0.0,1.0
2005-12-12,101.48,101.96,101.3501,101.79,100500,14.904711564155,14.9752107911041,14.8856327108619,14.950242314893,684262.822269396,0.0,1.0
2005-12-13,101.79,101.8999,101.0,101.02,100900,14.950242314893,14.9663837003966,14.8342123372059,14.8371498049955,686986.256387879,0.0,1.0
2005-12-14,102.4,102.49,101.7,101.7,88100,15.0398350824741,15.0530536875271,14.93702370984,14.93702370984,599836.364596356,0.0,1.0
2005-12-15,101.5,101.57,101.01,101.4,126100,14.9076490319446,14.917930169208,14.8356810711007,14.8929616929969,858562.605852443,0.0,1.0
2005-12-16,101.4,101.58,101.25,101.4,122200,14.8929616929969,14.9193989031028,14.8709306845753,14.8929616929969,832009.123197211,0.0,1.0
2005-12-19,101.26,101.94,101.14,101.79,82600,14.87239941847,14.9722733233146,14.8547746117328,14.950242314893,562389.145467185,0.0,1.0
2005-12-20,101.24,101.72,101.17,101.6,57700,14.8694619506805,14.9399611776296,14.8591808134171,14.9223363708923,392855.371591483,0.0,1.0
2005-12-21,102.14,102.31,101.85,102.04,159300,15.0016480012101,15.0266164774212,14.9590547182616,14.9869606622623,1084607.63768671,0.0,1.0
2005-12-22,101.93,102.03,101.52,101.52,48700,14.9708045894198,14.9854919283676,14.9105864997341,14.9105864997341,331578.103925567,0.0,1.0
2005-12-23,98.13,98.31,97.98,98.2,111100,14.9558779937206,14.9833115822142,14.933016669976,14.9665466114681,728960.413061502,3.698371,1.0
2005-12-27,97.08,98.54,96.75,98.34,93200,14.7958487275084,15.0183656119559,14.7455538152703,14.9878838469631,611513.145790566,0.0,1.0
2005-12-28,98.61,98.61,98.15,98.42,58200,15.0290342297034,15.0290342297034,14.9589261702199,15.0000765529602,381867.651126726,0.0,1.0
2005-12-29,98.89,99.33,98.59,98.59,48100,15.0717087006933,15.1387685836775,15.0259860532041,15.0259860532041,315598.52266659,0.0,1.0
2005-12-30,98.67,98.69,98.01,98.18,89000,15.0381787592012,15.0412269357005,14.9375889347249,14.9634984349688,583955.686430905,0.0,1.0
2006-01-03,100.77,100.93,99.15,99.35,137900,15.3582372916257,15.3826227036199,15.1113349951839,15.1418167601768,904803.248975525,0.0,1.0
2006-01-04,102.14,102.14,101.22,101.5,170600,15.5670373818264,15.5670373818264,15.4268212628595,15.4694957338494,1119357.75399003,0.0,1.0
2006-01-05,101.688,102.0199,101.54,101.75,178600,15.4981485929427,15.5487330819482,15.475592086848,15.5075979400904,1171848.15277033,0.0,1.0
2006-01-06,103.0,103.28,102.03,102.2,137800,15.6981089712955,15.7407834422854,15.5502724110804,15.5761819113243,904147.118990771,0.0,1.0
2006-01-09,103.65,103.67,102.8,103.2,178000,15.7971747075221,15.8002228840214,15.6676272063027,15.7285907362883,1167911.37286181,0.0,1.0
2006-01-10,102.76,102.76,102.35,102.7,105500,15.6615308533041,15.6615308533041,15.5990432350689,15.6523863238063,692217.133915287,0.0,1.0
2006-01-11,103.84,103.9,102.54,102.54,161800,15.8261323842653,15.8352769137631,15.628000911812,15.628000911812,1061618.31533169,0.0,1.0
2006-01-12,102.68,103.35,102.5,103.35,83700,15.649338147307,15.7514520600329,15.6219045588135,15.7514520600329,549180.797238952,0.0,1.0
2006-01-13,103.36,103.52,102.9,103.0,177000,15.7529761482825,15.7773615602768,15.6828680887991,15.6981089712955,1161350.07301427,0.0,1.0
2006-01-17,103.01,103.1,102.56,103.1,99600,15.6996330595451,15.7133498537919,15.6310490883113,15.7133498537919,653505.464814811,0.0,1.0
2006-01-18,101.4501,101.85,100.7,100.7,205100,15.4618905334837,15.5228388225868,15.3475686738782,15.3475686738782,1345722.5987301,0.0,1.0
2006-01-19,102.5,102.71,102.09,102.45,413500,15.6219045588135,15.6539104120559,15.5594169405782,15.6142841175653,2713097.48695706,0.0,1.0
2006-01-20,101.07,102.8,100.94,102.8,176000,15.4039599391149,15.6676272063027,15.3841467918696,15.6676272063027,1154788.77316673,0.0,1.0
2006-01-23,102.05,102.2,101.77,101.9,113800,15.5533205875796,15.5761819113243,15.5106461165897,15.530459263835,746675.922649856,0.0,1.0
2006-01-24,102.35,102.4899,101.89,102.0,93200,15.5990432350689,15.6203652296813,15.5289351755854,15.5457001463314,611513.145790564,0.0,1.0
2006-01-25,103.05,103.43,102.86,103.32,114500,15.7057294125437,15.76364476603,15.6767717358005,15.746879795284,751268.83254313,0.0,1.0
2006-01-26,103.89,104.07,103.58,103.66,231000,15.8337528255135,15.861186414007,15.7865060897746,15.7986987957717,1515660.26478133,0.0,1.0
2006-01-27,105.15,105.15,104.6301,104.83,152600,16.0257879449682,16.0257879449682,15.9465505968693,15.9770171209797,1001254.35673434,0.0,1.0
2006-01-30,105.07,105.2,104.88,105.0,109300,16.013595238971,16.0334083862164,15.9846375622279,16.0029266212235,717150.073335933,0.0,1.0
2006-01-31,105.8,106.07,105.28,105.3,123200,16.1248536811948,16.1660040639351,16.0456010922135,16.0486492687128,808352.141216712,0.0,1.0
2006-02-01,105.69,105.87,105.3,105.3,104400,16.1080887104487,16.1355222989423,16.0486492687128,16.0486492687128,684999.704082995,0.0,1.0
2006-02-02,104.35,104.9,104.0,104.16,108500,15.9038608849969,15.9876857387271,15.8505177962595,15.8749032082538,711901.033457902,0.0,1.0
2006-02-03,102.85,103.5,102.29,102.7,144800,15.6752476475509,15.7743133837775,15.589898705571,15.6523863238063,950076.217923538,0.0,1.0
2006-02-06,103.45,103.65,103.05,103.2,57600,15.7666929425293,15.7971747075221,15.7057294125437,15.7285907362883,377930.871218204,0.0,1.0
2006-02-07,101.72,103.05,101.7,102.95,289900,15.5030256753415,15.7057294125437,15.4999774988422,15.6904885300473,1902120.82580134,0.0,1.0
2006-02-08,101.92,101.94,101.1,101.35,174600,15.5335074403343,15.5365556168336,15.4085322038638,15.4466344101048,1145602.95338018,0.0,1.0
2006-02-09,102.29,102.75,102.04,102.04,102600,15.589898705571,15.6600067650545,15.55179649933,15.55179649933,673189.364357426,0.0,1.0
2006-02-10,101.86,102.5,101.2,102.5,81800,15.5243629108365,15.6219045588135,15.4237730863602,15.6219045588135,536714.327528629,0.0,1.0
2006-02-13,100.74,101.59,100.63,101.05,89200,15.3536650268768,15.4832125280962,15.3369000561307,15.4009117626156,585267.946400411,0.0,1.0
2006-02-14,103.14,103.25,101.63,101.9,110300,15.7194462067904,15.7362111775365,15.4893088810948,15.530459263835,723711.373183472,0.0,1.0
2006-02-15,101.61,102.4,101.17,101.95,118700,15.4862607045955,15.6066636763171,15.4192008216113,15.5380797050832,778826.29190279,0.0,1.0
2006-02-16,101.57,101.75,101.16,101.4,108900,15.4801643515969,15.5075979400904,15.4176767333617,15.454254851353,714525.553396917,0.0,1.0
2006-02-17,101.18,101.259,100.65,100.65,62400,15.4207249098609,15.4327652070331,15.33994823263,15.33994823263,409425.110486388,0.0,1.0
2006-02-21,102.72,103.0,102.35,102.6,104500,15.6554345003055,15.6981089712955,15.5990432350689,15.6371454413099,685655.83406775,0.0,1.0
2006-02-22,103.14,103.15,101.74,102.8,94900,15.7194462067904,15.7209702950401,15.5060738518408,15.6676272063027,622667.355531383,0.0,1.0
2006-02-23,103.29,103.8,103.13,103.5,70700,15.742307530535,15.8200360312667,15.7179221185408,15.7743133837775,463883.899220956,0.0,1.0
2006-02-24,103.84,103.84,103.25,103.29,139700,15.8261323842653,15.8261323842653,15.7362111775365,15.742307530535,916613.588701093,0.0,1.0
2006-02-27,104.05,104.38,103.97,103.97,66600,15.8581382375077,15.9084331497458,15.8459455315106,15.8459455315106,436982.569846048,0.0,1.0
2006-02-28,103.7,104.29,103.48,104.2,153100,15.8047951487703,15.8947163554991,15.7712652072782,15.8809995612523,1004535.00665811,0.0,1.0
2006-03-01,103.99,103.99,103.3,103.8,110400,15.8489937080099,15.8489937080099,15.7438316187847,15.8200360312667,724367.503168222,0.0,1.0
2006-03-02,104.54,104.55,104.04,104.5,93600,15.9328185617401,15.9343426499897,15.8566141492581,15.9267222087415,614137.665729581,0.0,1.0
2006-03-03,104.31,104.67,103.73,104.35,71200,15.8977645319984,15.9526317089854,15.8093674135192,15.9038608849969,467164.549144723,0.0,1.0
2006-03-06,103.35,104.42,103.12,104.2,95100,15.7514520600329,15.9145295027444,15.7163980302912,15.8809995612523,623979.615500888,0.0,1.0
2006-03-07,101.99,102.38,101.75,102.3,211100,15.5441760580818,15.6036154998178,15.5075979400904,15.5914227938207,1385090.39781533,0.0,1.0
2006-03-08,101.61,101.98,101.11,101.55,191000,15.4862607045955,15.5426519698322,15.4100562921135,15.4771161750976,1253208.27087981,0.0,1.0
2006-03-09,101.89,103.1,101.89,103.1,141900,15.5289351755854,15.7133498537919,15.5289351755854,15.7133498537919,931048.448365679,0.0,1.0
2006-03-10,102.5099,102.57,101.89,102.35,76900,15.6234134061806,15.6325731765609,15.5289351755854,15.5990432350689,504563.958275692,0.0,1.0
2006-03-13,103.71,103.76,103.2501,103.52,45900,15.8063192370199,15.8139396782681,15.736226418419,15.7773615602768,301163.663002007,0.0,1.0
2006-03-14,104.28,104.28,103.0,103.25,79300,15.8931922672494,15.8931922672494,15.6981089712955,15.7362111775365,520311.077909785,0.0,1.0
2006-03-15,104.42,104.64,103.95,104.51,107900,15.9145295027444,15.9480594442365,15.8428973550113,15.9282462969912,707964.253549378,0.0,1.0
2006-03-16,104.51,104.66,104.22,104.46,95000,15.9282462969912,15.9511076207358,15.8840477377516,15.920625855743,623323.485516133,0.0,1.0
2006-03-17,103.95,104.14,103.68,104.05,61000,15.8428973550113,15.8718550317545,15.801746972271,15.8581382375077,400239.290699834,0.0,1.0
2006-03-20,103.7199,103.84,103.51,103.72,62200,15.8078280843871,15.8261323842653,15.7758374720271,15.8078433252696,408112.850516879,0.0,1.0
2006-03-21,102.6,103.35,102.6,103.34,90200,15.6371454413099,15.7514520600329,15.6371454413099,15.7499279717833,591829.24624795,0.0,1.0
2006-03-22,103.77,103.97,101.45,103.25,117400,15.8154637665178,15.8459455315106,15.4618752926012,15.7362111775365,770296.602100991,0.0,1.0
2006-03-23,102.88,103.75,102.72,103.6,73700,15.6798199122998,15.8124155900185,15.6554345003055,15.7895542662739,483567.79876357,0.0,1.0
2006-03-24,103.15,103.5,102.65,102.75,56200,15.7209702950401,15.7743133837775,15.6447658825581,15.6600067650545,368745.05143165,0.0,1.0
2006-03-27,103.24,103.44,103.0,103.35,78900,15.7346870892868,15.7651688542797,15.6981089712955,15.7514520600329,517686.55797077,0.0,1.0
2006-03-28,103.09,103.99,102.861,103.47,212100,15.7118257655422,15.8489937080099,15.6769241446255,15.7697411190286,1391651.69766287,0.0,1.0
2006-03-29,103.95,103.95,103.03,103.16,56400,15.8428973550113,15.8428973550113,15.7026812360444,15.7224943832897,370057.311401158,0.0,1.0
2006-03-30,104.94,105.0,104.6,104.62,59000,15.9937820917257,16.0029266212235,15.9419630912379,15.9450112677372,387116.691004757,0.0,1.0
2006-03-31,104.95,105.05,104.45,104.45,58700,15.9953061799753,16.0105470624717,15.9191017674933,15.9191017674933,385148.301050497,0.0,1.0
2006-04-03,106.8,107.38,106.02,106.3,209300,16.2772625061588,16.3656596246379,16.1583836226869,16.2010580936768,1373280.05808976,0.0,1.0
2006-04-04,106.88,107.28,106.41,106.75,116300,16.2894552121559,16.3504187421415,16.2178230644228,16.2696420649106,763079.172268701,0.0,1.0
2006-04-05,108.86,108.86,107.65,107.65,104200,16.5912246855847,16.5912246855847,16.4068100073782,16.4068100073782,683687.444113487,0.0,1.0
2006-04-06,109.4,110.18,109.05,110.18,78300,16.6735254510653,16.7924043345372,16.6201823623279,16.7924043345372,513749.778062246,0.0,1.0
2006-04-07,108.51,109.74,108.0,109.55,108700,16.5378815968473,16.7253444515531,16.4601530961156,16.6963867748099,713213.293427409,0.0,1.0
2006-04-10,108.91,109.17,108.6,108.9,144000,16.5988451268329,16.6384714213236,16.5515983910941,16.5973210385833,944827.17804551,0.0,1.0
2006-04-11,108.83,109.8,108.509,109.76,102200,16.5866524208358,16.7344889810509,16.5377291880223,16.7283926280523,670564.84441841,0.0,1.0
2006-04-12,109.18,109.2,108.3,108.6,140800,16.6399955095732,16.6430436860725,16.5058757436049,16.5515983910941,923831.018533387,0.0,1.0
2006-04-13,108.78,109.05,107.91,108.2,263600,16.5790319795876,16.6201823623279,16.4464363018689,16.4906348611085,1729558.63981108,0.0,1.0
2006-04-17,109.7,109.96,109.07,109.31,126700,16.7192480985545,16.7588743930452,16.6232305388272,16.6598086568185,831316.690683098,0.0,1.0
2006-04-18,112.15,112.26,110.74,111.3,181700,17.0926497197164,17.1094146904624,16.8777532765171,16.963102218497,1192188.1822977,0.0,1.0
2006-04-19,113.2,113.21,112.0,112.05,180500,17.2526789859286,17.2542030741783,17.0697883959718,17.07740883722,1184314.62248066,0.0,1.0
2006-04-20,111.31,112.35,111.01,112.24,297300,16.9646263067466,17.1231314847092,16.9189036592574,17.1063665139631,1950674.44467312,0.0,1.0
2006-04-21,112.54,112.66,111.98,112.15,214100,17.1520891614524,17.170378220448,17.0667402194725,17.0926497197164,1404774.29735794,0.0,1.0
2006-04-24,112.24,112.32,111.53,112.15,158600,17.1063665139631,17.1185592199603,16.9981562482387,17.0926497197164,1040622.15581957,0.0,1.0
2006-04-25,111.4,112.5,111.4,112.24,108800,16.9783431009934,17.1459928084538,16.9783431009934,17.1063665139631,713869.423412161,0.0,1.0
2006-04-26,113.58,113.95,113.27,113.9,137200,17.310594339415,17.3669856046516,17.2633476036761,17.3593651634034,900210.339082247,0.0,1.0
2006-04-27,113.34,115.81,112.03,112.4,86600,17.2740162214236,17.6504660190847,17.0743606607207,17.1307519259574,568208.566796813,0.0,1.0
2006-04-28,113.74,114.04,113.2,113.5,66700,17.3349797514092,17.3807023988984,17.2526789859286,17.2984016334178,437638.699830802,0.0,1.0
2006-05-01,114.35,115.32,114.32,115.0,117500,17.4279491346373,17.5757856948524,17.4233768698883,17.5270148708639,770952.732085744,0.0,1.0
2006-05-02,115.06,115.37,112.34,114.75,185400,17.5361594003617,17.5834061361006,17.1216073964596,17.4889126646229,1216464.9917336,0.0,1.0
2006-05-03,115.5,116.06,115.1,116.05,134500,17.6032192833459,17.6885682253258,17.5422557533603,17.6870441370761,882494.829493896,0.0,1.0
2006-05-04,115.39,115.55,114.98,115.05,148900,17.5864543125999,17.6108397245941,17.5239666943646,17.5346353121121,976977.547298444,0.0,1.0
2006-05-05,116.37,116.45,115.83,116.3,174200,17.7358149610646,17.7480076670617,17.653514195584,17.7251463433171,1142978.43344117,0.0,1.0
2006-05-08,116.8,117.13,116.53,117.0,77600,17.8013507557991,17.8516456680373,17.7602003730589,17.831832520792,509156.86816897,0.0,1.0
2006-05-09,117.45,117.72,116.8,117.0,217000,17.9004164920258,17.9415668747661,17.8013507557991,17.831832520792,1423802.0669158,0.0,1.0
2006-05-10,116.99,117.25,116.5,117.1,119500,17.8303084325423,17.869934727033,17.7556281083099,17.8470734032884,784075.331780822,0.0,1.0
2006-05-11,116.33,117.55,116.15,117.55,272800,17.729718608066,17.9156573745222,17.7022850195725,17.9156573745222,1789922.59840844,0.0,1.0
2006-05-12,114.0,116.31,113.89,116.31,287700,17.3746060458998,17.7266704315668,17.3578410751538,17.7266704315668,1887685.96613676,0.0,1.0
2006-05-15,111.57,112.23,110.0,111.3,371100,17.0042526012372,17.1048424257135,16.7649707460437,16.963102218497,2434898.37342145,0.0,1.0
2006-05-16,112.6,113.0,112.02,112.7,314100,17.1612336909502,17.2221972209358,17.0728365724711,17.1764745734466,2060904.28211177,0.0,1.0
2006-05-17,109.68,112.53,109.17,112.53,257300,16.7161999220552,17.1505650732027,16.6384714213236,17.1505650732027,1688222.4507716,0.0,1.0
2006-05-18,109.5,111.11,109.5,110.25,247100,16.6887663335617,16.9341445417538,16.6887663335617,16.8030729522847,1621297.1923267,0.0,1.0
2006-05-19,109.5,109.65,108.39,109.55,167400,16.6887663335617,16.7116276573063,16.5195925378516,16.6963867748099,1098361.5944779,0.0,1.0
2006-05-22,107.25,107.71,105.81,106.75,400200,16.3458464773926,16.4159545368761,16.1263777694444,16.2696420649106,2625832.19898481,0.0,1.0
2006-05-23,107.91,109.3,107.16,107.45,273200,16.4464363018689,16.6582845685689,16.3321296831459,16.3763282423854,1792547.11834745,0.0,1.0
2006-05-24,107.09,108.03,105.37,106.85,334600,16.3214610653984,16.4647253608646,16.0593178864602,16.284882947407,2195410.9289863,0.0,1.0
2006-05-25,108.19,108.3,106.93,107.5,238000,16.4891107728588,16.5058757436049,16.2970756534041,16.3839486836336,1561589.36371411,0.0,1.0
2006-05-26,108.95,109.1,107.98,109.0,101800,16.6049414798315,16.6278028035761,16.4571049196164,16.6125619210797,667940.324479394,0.0,1.0
2006-05-30,107.63,109.5,107.5,108.75,108200,16.403761830879,16.6887663335617,16.3839486836336,16.5744597148387,709932.643503638,0.0,1.0
2006-05-31,106.95,108.0,106.55,108.0,156100,16.3001238299034,16.4601530961156,16.2391602999178,16.4601530961156,1024218.90620072,0.0,1.0
2006-06-01,108.18,108.21,106.3,106.57,224400,16.4875866846092,16.4921589493581,16.2010580936768,16.2422084764171,1472355.68578758,0.0,1.0
2006-06-02,108.17,108.56,107.15,108.4,419500,16.4860625963595,16.5455020380955,16.3306055948962,16.5211166261013,2752465.28604231,0.0,1.0
2006-06-05,106.69,108.6,106.55,108.5,176900,16.2604975354128,16.5515983910941,16.2391602999178,16.5363575085977,1160693.94302952,0.0,1.0
2006-06-06,105.1,106.37,104.06,104.51,299700,16.0181675037199,16.2117267114243,15.8596623257574,15.9282462969912,1966421.56430722,0.0,1.0
2006-06-07,104.85,106.32,104.85,105.76,100200,15.9800652974789,16.2041062701761,15.9800652974789,16.1187573281962,657442.244723335,0.0,1.0
2006-06-08,102.95,103.98,101.09,103.2,538000,15.6904885300473,15.8474696197602,15.4070081156142,15.7285907362883,3529979.31797558,0.0,1.0
2006-06-09,104.3,104.92,103.61,104.5,247400,15.8962404437487,15.9907339152264,15.7910783545235,15.9267222087415,1623265.58228097,0.0,1.0
2006-06-12,103.0,104.48,101.3,104.35,249000,15.6981089712955,15.9236740322422,15.4390139688566,15.9038608849969,1633763.66203702,0.0,1.0
2006-06-13,99.82,101.85,99.1,100.44,331300,15.2134489079099,15.5228388225868,15.1037145539357,15.3079423793876,2173758.63948942,0.0,1.0
2006-06-14,101.94,101.94,100.36,100.4,275500,15.5365556168336,15.5365556168336,15.2957496733904,15.301846026389,1807638.10799679,0.0,1.0
2006-06-15,103.52,103.98,101.82,102.5,475100,15.7773615602768,15.8474696197602,15.5182665578379,15.6219045588135,3117273.55756542,0.0,1.0
2006-06-16,103.47,103.9,103.0,103.7,283300,15.7697411190286,15.8352769137631,15.6981089712955,15.8047951487703,1858816.24680759,0.0,1.0
2006-06-19,101.73,103.2,101.65,102.65,147600,15.5045497635912,15.7285907362883,15.492357057594,15.6447658825581,968447.857496644,0.0,1.0
2006-06-20,102.09,102.6499,101.74,102.24,97200,15.5594169405782,15.6447506416756,15.5060738518408,15.5822782643228,637758.345180719,0.0,1.0
2006-06-21,103.78,104.2,101.8,102.7,231500,15.8169878547674,15.8809995612523,15.5152183813386,15.6523863238063,1518940.91470511,0.0,1.0
2006-06-22,103.55,104.0,102.65,103.9,114400,15.7819338250257,15.8505177962595,15.6447658825581,15.8352769137631,750612.702558377,0.0,1.0
2006-06-23,103.11,103.45,102.789,103.2,76600,15.7148739420415,15.7666929425293,15.6659507092281,15.7285907362883,502595.568321431,0.0,1.0
2006-06-26,103.79,103.79,102.9,103.4,158400,15.8185119430171,15.8185119430171,15.6828680887991,15.7590725012811,1039309.89585006,0.0,1.0
2006-06-27,102.75,104.35,102.62,104.26,57700,15.6600067650545,15.9038608849969,15.6401936178091,15.8901440907502,378587.001202957,0.0,1.0
2006-06-28,102.88,102.88,101.85,102.79,105800,15.6798199122998,15.6798199122998,15.5228388225868,15.666103118053,694185.523869548,0.0,1.0
2006-06-29,107.04,107.05,104.4,104.5,115100,16.3138406241502,16.3153647123998,15.9114813262451,15.9267222087415,755205.612451653,0.0,1.0
2006-06-30,107.3,108.05,106.99,108.05,56100,16.3534669186408,16.4677735373638,16.306220182902,16.4677735373638,368088.921446897,0.0,1.0
2006-07-03,108.15,108.18,107.46,108.0,57000,16.4830144198603,16.4875866846092,16.3778523306351,16.4601530961156,373994.09130968,0.0,1.0
2006-07-05,106.6,107.4,106.03,107.4,112800,16.246780741166,16.3687078011372,16.1599077109365,16.3687078011372,740114.622802316,0.0,1.0
2006-07-06,108.66,108.81,107.7,108.5,83300,16.5607429205919,16.5836042443365,16.4144304486264,16.5363575085977,546556.277299937,0.0,1.0
2006-07-07,108.5,109.5,108.41,109.1,123900,16.5363575085977,16.6887663335617,16.5226407143509,16.6278028035761,812945.051109989,0.0,1.0
2006-07-10,108.63,109.5,108.46,109.18,69400,16.556170655843,16.6887663335617,16.5302611555991,16.6399955095732,455354.209419155,0.0,1.0
2006-07-11,109.06,109.06,107.68,108.2,97600,16.6217064505775,16.6217064505775,16.4113822721272,16.4906348611085,640382.865119735,0.0,1.0
2006-07-12,107.7,109.0,107.38,109.0,148000,16.4144304486264,16.6125619210797,16.3656596246379,16.6125619210797,971072.377435664,0.0,1.0
2006-07-13,106.8,107.73,106.11,107.6,284100,16.2772625061588,16.4190027133754,16.1721004169336,16.39918956613,1864065.28668562,0.0,1.0
2006-07-14,105.04,106.04,104.43,106.04,77300,16.0090229742221,16.1614317991861,15.916053590994,16.1614317991861,507188.478214708,0.0,1.0
2006-07-17,104.95,105.0,104.05,104.8,86500,15.9953061799753,16.0029266212235,15.8581382375077,15.9724448562307,567552.436812061,0.0,1.0
2006-07-18,104.4,105.0,103.51,104.4,229100,15.9114813262451,16.0029266212235,15.7758374720271,15.9114813262451,1503193.79507102,0.0,1.0
2006-07-19,106.31,106.37,103.45,103.65,266600,16.2025821819264,16.2117267114243,15.7666929425293,15.7971747075221,1749242.5393537,0.0,1.0
2006-07-20,105.44,107.22,105.33,106.26,180600,16.0699865042077,16.3412742126437,16.0532215334617,16.1949617406782,1184970.75246541,0.0,1.0
2006-07-21,105.11,106.44,104.96,106.44,188800,16.0196915919696,16.2223953291718,15.996830268225,16.2223953291718,1238773.41121522,0.0,1.0
2006-07-24,107.4,107.86,106.2,106.45,142300,16.3687078011372,16.4388158606207,16.1858172111804,16.2239194174214,933672.968304696,0.0,1.0
2006-07-25,107.11,107.5,106.56,107.1,109000,16.3245092418977,16.3839486836336,16.2406843881674,16.322985153648,715181.683381668,0.0,1.0
2006-07-26,107.3,107.5,106.26,106.65,67800,16.3534669186408,16.3839486836336,16.1949617406782,16.2544011824142,444856.129663095,0.0,1.0
2006-07-27,108.1,109.15,107.96,108.9,88000,16.4753939786121,16.6354232448243,16.4540567431171,16.5973210385833,577394.386583365,0.0,1.0
2006-07-28,109.36,109.45,107.9,108.0,113900,16.6674290980667,16.6811458923135,16.4449122136192,16.4601530961156,747332.052634609,0.0,1.0
2006-07-31,108.44,108.81,108.31,108.74,46900,16.5272129790998,16.5836042443365,16.5073998318545,16.572935626589,307724.962849545,0.0,1.0
2006-08-01,108.05,108.19,107.27,108.03,97300,16.4677735373638,16.4891107728588,16.3488946538919,16.4647253608646,638414.475165474,0.0,1.0
2006-08-02,108.44,108.69,108.0,108.1,75800,16.5272129790998,16.5653151853408,16.4601530961156,16.4753939786121,497346.528443401,0.0,1.0
2006-08-03,108.26,108.84,107.75,108.65,175000,16.4997793906063,16.5881765090854,16.4220508898746,16.5592188323423,1148227.4733192,0.0,1.0
2006-08-04,107.75,109.01,107.33,108.56,56400,16.4220508898746,16.6140860093293,16.3580391833897,16.5455020380955,370057.311401159,0.0,1.0
2006-08-07,107.55,107.97,107.4,107.6,35600,16.3915691248818,16.4555808313667,16.3687078011372,16.39918956613,233582.274572362,0.0,1.0
2006-08-08,108.25,109.01,108.06,108.78,57900,16.4982553023567,16.6140860093293,16.4692976256135,16.5790319795876,379899.261172464,0.0,1.0
2006-08-09,108.01,109.61,108.0,109.3,127400,16.4616771843653,16.7055313043077,16.4601530961156,16.6582845685689,835909.600576374,0.0,1.0
2006-08-10,108.46,108.46,107.91,108.3,53400,16.5302611555991,16.5302611555991,16.4464363018689,16.5058757436049,350373.411858543,0.0,1.0
2006-08-11,107.99,108.5,107.68,108.3,42200,16.458629007866,16.5363575085977,16.4113822721272,16.5058757436049,276886.853566115,0.0,1.0
2006-08-14,108.18,108.85,107.83,108.6,110000,16.4875866846092,16.5897005973351,16.4342435958718,16.5515983910941,721742.983229207,0.0,1.0
2006-08-15,109.6,109.61,109.0,109.3,86800,16.7040072160581,16.7055313043077,16.6125619210797,16.6582845685689,569520.826766321,0.0,1.0
2006-08-16,110.48,110.48,109.96,110.06,171800,16.8381269820265,16.8381269820265,16.7588743930452,16.7741152755416,1127231.31380707,0.0,1.0
2006-08-17,110.3,111.4,110.0,111.4,143600,16.8106933935329,16.9783431009934,16.7649707460437,16.9783431009934,942202.658106495,0.0,1.0
2006-08-18,110.2999,110.38,109.75,110.32,33800,16.8106781526504,16.82288609953,16.7268685398027,16.8137415700322,221771.934846794,0.0,1.0
2006-08-21,110.8,110.9,110.55,110.66,64100,16.8868978060149,16.9021386885113,16.8487955997739,16.86556057052,420579.320227203,0.0,1.0
2006-08-22,110.44,111.49,110.17,110.61,61200,16.8320306290279,16.9920598952401,16.7908802462876,16.8579401292718,401551.550669341,0.0,1.0
2006-08-23,110.2,111.88,109.65,111.88,63900,16.7954525110365,17.0514993369761,16.7116276573063,17.0514993369761,419267.060257695,0.0,1.0
2006-08-24,108.99,109.47,108.56,109.42,55200,16.61103783283,16.6841940688128,16.5455020380955,16.6765736275646,362183.751584113,0.0,1.0
2006-08-25,109.09,109.3399,108.85,109.13,53800,16.6262787153264,16.664365680685,16.5897005973351,16.632375068325,352997.931797559,0.0,1.0
2006-08-28,109.64,109.72,109.01,109.25,47200,16.7101035690567,16.7222962750538,16.6140860093293,16.6506641273207,309693.352803805,0.0,1.0
2006-08-29,110.57,111.0,109.77,110.47,108700,16.8518437762732,16.9173795710077,16.729916716302,16.8366028937768,713213.293427409,0.0,1.0
2006-08-30,111.24,111.8,110.93,111.8,111600,16.9539576889991,17.039306630979,16.9067109532603,17.039306630979,732241.06298527,0.0,1.0
2006-08-31,111.85,112.08,111.65,112.0,71800,17.0469270722272,17.0819811019689,17.0164453072344,17.0697883959718,471101.329053246,0.0,1.0
2006-09-01,112.83,113.45,111.94,113.45,59900,17.1962877206919,17.2907811921696,17.0606438664739,17.2907811921696,393021.860867542,0.0,1.0
2006-09-05,113.97,114.1,113.3086,114.0,120700,17.3700337811509,17.3898469283963,17.2692305843197,17.3746060458998,791948.891597869,0.0,1.0
2006-09-06,111.84,114.95,111.65,114.95,94100,17.0454029839775,17.5193944296157,17.0164453072344,17.5193944296157,617418.315653351,0.0,1.0
2006-09-07,110.88,111.51,110.37,110.8,173600,16.8990905120121,16.9951080717394,16.8213620112804,16.8868978060149,1139041.65353264,0.0,1.0
2006-09-08,111.02,111.15,110.48,111.0,61800,16.920427747507,16.9402408947524,16.8381269820265,16.9173795710077,405488.330577865,0.0,1.0
2006-09-11,109.04,109.83,108.5,109.8,163400,16.6186582740782,16.7390612457998,16.5363575085977,16.7344889810509,1072116.39508775,0.0,1.0
2006-09-12,109.75,109.85,108.7,109.07,121900,16.7268685398027,16.7421094222991,16.5668392735905,16.6232305388272,799822.451414914,0.0,1.0
2006-09-13,110.25,110.47,109.6,109.76,50400,16.8209334376646,16.8544990191275,16.7217624015242,16.7461737334972,330338.385832854,0.117188,1.0
2006-09-14,110.3,110.75,110.21,110.62,53500,16.8285619789062,16.8972188500803,16.8148306046714,16.8773846428522,350656.818294795,0.0,1.0
2006-09-15,110.56,110.73,110.0,110.65,58700,16.8682303933623,16.8941674335837,16.7827907314567,16.8819617675972,384739.35016644,0.0,1.0
2006-09-18,111.45,111.66,110.72,110.89,69700,17.0040184274623,17.0360583006769,16.8926417253354,16.9185787655567,456837.01374107,0.0,1.0
2006-09-19,109.8,111.24,109.38,111.24,139500,16.7522765664905,16.9719785542477,16.6881968200613,16.9719785542477,914329.460787361,0.0,1.0
2006-09-20,110.35,110.7,109.82,109.82,148900,16.8361905201477,16.8895903088387,16.7553279829871,16.7553279829871,975940.191478414,0.0,1.0
2006-09-21,109.99,110.74,109.69,110.45,132200,16.7812650232084,16.895693141832,16.735493775759,16.8514476026309,866482.829506019,0.0,1.0
2006-09-22,108.87,109.67,108.6,109.67,369100,16.6103856993972,16.7324423592624,16.5691915766928,16.7324423592624,2419204.32958148,0.0,1.0
2006-09-25,109.75,109.95,108.5,109.24,182600,16.7446480252489,16.7751621902152,16.5539344942096,16.6668369045849,1196821.21533887,0.0,1.0
2006-09-26,109.78,109.95,109.0001,109.19,118500,16.7492251499938,16.7751621902152,16.6302351637078,16.6592083633433,776688.466690342,0.0,1.0
2006-09-27,111.16,111.18,110.15,110.18,100900,16.9597728882612,16.9628243047578,16.8056763551815,16.8102534799264,661332.204970931,0.0,1.0
2006-09-28,110.99,111.1699,110.6,111.02,70700,16.9338358480399,16.961283339427,16.8743332263556,16.9384129727848,463391.346793307,0.0,1.0
2006-09-29,110.95,111.5,110.95,111.29,69100,16.9277330150466,17.0116469687039,16.9277330150466,16.9796070954893,452904.413909726,0.0,1.0
2006-10-02,111.94,112.48,111.4,111.4,152900,17.0787781316297,17.1611663770387,16.9963898862207,16.9963898862207,1002157.52368737,0.0,1.0
2006-10-03,111.2,112.0,111.15,111.72,89100,16.9658757212545,17.0879323811196,16.9582471800129,17.0452125501668,583991.074954508,0.0,1.0
2006-10-04,112.39,112.5985,110.73,110.94,138200,17.1474350028039,17.1792460197812,16.8941674335837,16.9262073067983,905808.82781945,0.0,1.0
2006-10-05,113.84,113.84,112.77,112.89,121300,17.3686626988094,17.3686626988094,17.2054119162398,17.2237204152196,795040.599236611,0.0,1.0
2006-10-06,112.87,112.97,112.39,112.79,71400,17.2206689987229,17.2359260812061,17.1474350028039,17.2084633327364,467979.379929877,0.0,1.0
2006-10-09,112.72,112.91,112.21,112.6,55100,17.1977833749982,17.2267718317162,17.1199722543342,17.1794748760185,361143.751178378,0.0,1.0
2006-10-10,113.37,113.38,112.88,112.88,55700,17.2969544111387,17.298480119387,17.2221947069713,17.2221947069713,365076.35100972,0.0,1.0
2006-10-11,113.2,113.76,112.76,113.46,58700,17.2710173709173,17.3564570328229,17.2038862079915,17.3106857853735,384739.350166439,0.0,1.0
2006-10-12,114.88,114.97,113.91,113.95,106000,17.5273363566341,17.5410677308689,17.3793426565476,17.3854454895409,694759.303537351,0.0,1.0
2006-10-13,115.04,115.2,114.53,114.86,55400,17.5517476886071,17.5761590205802,17.4739365679431,17.5242849401375,363110.05109405,0.0,1.0
2006-10-16,115.75,115.9,115.14,115.33,50600,17.6600729742374,17.6829585979622,17.5670047710903,17.5959932278082,331649.252443302,0.0,1.0
2006-10-17,114.28,114.56,113.81,114.24,139300,17.4357938617352,17.4785136926881,17.3640855740645,17.429691028742,913018.594176918,0.0,1.0
2006-10-18,115.11,115.8,114.95,115.35,47200,17.5624276463453,17.667701515479,17.5380163143723,17.5990446443049,309364.520065689,0.0,1.0
2006-10-19,115.97,116.09,115.16,115.17,103900,17.6936385557004,17.7119470546801,17.5700561875869,17.5715818958352,680995.204127647,0.0,1.0
2006-10-20,116.39,116.9,115.96,116.9,78600,17.7577183021296,17.8355294227936,17.692112847452,17.8355294227936,515170.577905997,0.0,1.0
2006-10-23,116.86,116.95,116.0,116.3,88900,17.8294265898003,17.8431579640352,17.6982156804453,17.7439869278947,582680.208344062,0.0,1.0
2006-10-24,116.6,116.6854,116.0,116.29,50800,17.7897581753442,17.8027877237848,17.6982156804453,17.7424612196464,332960.119053748,0.0,1.0
2006-10-25,117.43,117.59,116.66,116.7,121100,17.9163919599542,17.9408032919273,17.798912424834,17.8050152578273,793729.732626164,0.0,1.0
2006-10-26,118.9,118.9,117.9,117.9,146900,18.1406710724564,18.1406710724564,17.988100247625,17.988100247625,962831.525373934,0.0,1.0
2006-10-27,117.95,118.8,117.75,118.5,79200,17.9957287888666,18.1254139899733,17.9652146239003,18.0796427425239,519103.177737341,0.0,1.0
2006-10-30,118.33,118.6,118.0,118.45,68600,18.0537057023025,18.094899825007,18.0033573301082,18.0720142012823,449627.247383607,0.0,1.0
2006-10-31,119.31,119.4,118.43,118.5,87600,18.2032251106373,18.2169564848721,18.0689627847857,18.0796427425239,574159.575376151,0.0,1.0
2006-11-01,119.5,120.64,119.09,120.2,118300,18.2322135673553,18.4061443076631,18.1696595291744,18.3390131447373,775377.600079892,0.0,1.0
2006-11-02,119.82,120.16,119.42,120.08,93000,18.2810362313013,18.332910311744,18.2200079013688,18.3207046457575,609552.973858243,0.0,1.0
2006-11-03,120.06,120.451,119.81,120.4,106800,18.3176532292609,18.37730842177,18.279510523053,18.3695273097036,700002.769979142,0.0,1.0
2006-11-06,121.89,121.89,120.15,120.27,211800,18.5968578387024,18.5968578387024,18.3313846034957,18.3496931024755,1388207.74046425,0.0,1.0
2006-11-07,121.9,122.8,121.9,122.0,143300,18.5983835469507,18.735697289299,18.5983835469507,18.6136406294338,939235.926385872,0.0,1.0
2006-11-08,121.4,122.42,120.5,121.0,159300,18.522098134535,18.677720375863,18.3847843921867,18.4610698046024,1044105.2552217,0.0,1.0
2006-11-09,120.42,121.19,120.04,120.7,152000,18.3725787262002,18.4900582613204,18.3146018127643,18.415298557153,996258.623940352,0.0,1.0
2006-11-10,120.57,120.73,120.11,120.5,45800,18.3954643499249,18.4198756818979,18.3252817705025,18.3847843921867,300188.453792554,0.0,1.0
2006-11-13,120.2,120.37,119.56,120.0,63500,18.3390131447373,18.3649501849586,18.2413678168452,18.308498979771,416200.148817186,0.0,1.0
2006-11-14,121.4,123.21,120.3,121.1,97400,18.522098134535,18.7982513274799,18.3542702272204,18.4763268870856,638392.039288094,0.0,1.0
2006-11-15,121.34,121.6,120.54,121.6,144000,18.5129438850451,18.5526122995013,18.39088722518,18.5526122995013,943823.95952244,0.0,1.0
2006-11-16,120.85,121.35,120.85,121.34,80100,18.4381841808777,18.5144695932934,18.4381841808777,18.5129438850451,525002.077484357,0.0,1.0
2006-11-17,121.6,121.6,120.04,120.04,59900,18.5526122995013,18.5526122995013,18.3146018127643,18.3146018127643,392604.549829125,0.0,1.0
2006-11-20,119.54,119.91,119.2,119.6,186300,18.2383164003485,18.2947676055362,18.1864423199059,18.2474706498384,1221072.24763216,0.0,1.0
2006-11-21,121.13,121.39,120.5,120.96,303800,18.4809040118305,18.5205724262867,18.3847843921867,18.4549669716092,1991206.38127026,0.0,1.0
2006-11-22,123.0,123.1,122.17,122.5,89400,18.7662114542653,18.7814685367484,18.6395776696552,18.6899260418496,585957.37487018,0.0,1.0
2006-11-24,122.71,123.19,122.5,122.5,166300,18.7219659150642,18.7951999109832,18.6899260418496,18.6899260418496,1089985.58658737,0.0,1.0
2006-11-27,121.8,123.09,121.41,123.0,169000,18.5831264644676,18.7799428285001,18.5236238427833,18.7662114542653,1107682.28582842,0.0,1.0
2006-11-28,122.03,122.17,120.62,121.04,247300,18.6182177541788,18.6395776696552,18.4030928911665,18.4671726375957,1620886.56381874,0.0,1.0
2006-11-29,124.3,124.3,123.3,123.3,133500,18.9645535265461,18.9645535265461,18.8119827017147,18.8119827017147,875003.462473929,0.0,1.0
2006-11-30,125.03,125.3,124.31,124.75,120600,19.0759302286731,19.1171243513776,18.9660792347944,19.0332103977203,790452.566100041,0.0,1.0
2006-12-01,123.2,124.3401,122.58,124.2,125200,18.7967256192316,18.9706716166219,18.7021317078361,18.949296444063,820602.498140341,0.0,1.0
2006-12-04,125.33,125.5,123.95,124.0,85100,19.1217014761225,19.1476385163438,18.9111537378551,18.9187822790967,557773.742745552,0.0,1.0
2006-12-05,125.25,125.37,124.19,124.99,277500,19.109495810136,19.1278043091158,18.9477707358147,19.0698273956798,1818827.42199637,0.0,1.0
2006-12-06,125.0,125.42,124.75,124.99,331700,19.0713531039281,19.1354328503573,19.0332103977203,19.0698273956798,2174072.27342773,0.0,1.0
2006-12-07,125.02,125.65,124.74,125.5,98800,19.0744045204248,19.1705241400686,19.031684689472,19.1476385163438,647568.105561227,0.0,1.0
2006-12-08,124.45,125.129,123.8,125.08,147500,18.9874391502708,19.0910347403314,18.8882681141304,19.0835587699146,966764.125205278,0.0,1.0
2006-12-11,125.2,125.68,124.49,124.9,135100,19.1018672688944,19.1751012648135,18.9935419832641,19.056096021445,885490.395357511,0.0,1.0
2006-12-12,125.22,125.28,124.38,125.2,116500,19.104918685391,19.1140729348809,18.9767591925326,19.1018672688944,763579.800585864,0.0,1.0
2006-12-13,125.45,125.8,125.0,125.8,171900,19.1400099751023,19.1934097637933,19.0713531039281,19.1934097637933,1126689.85167991,0.0,1.0
2006-12-14,127.68,127.85,126.8765,127.0,124100,19.4802429144763,19.5061799546977,19.3576522567243,19.376494753591,813392.731782882,0.0,1.0
2006-12-15,127.55,127.99,127.2,127.9,275300,19.4604087072483,19.5275398701741,19.4070089185573,19.5138084959393,1804407.88928144,0.0,1.0
2006-12-18,127.2,127.93,126.9,127.6,151400,19.4070089185573,19.5183856206842,19.3612376711078,19.4680372484898,992326.024109007,0.0,1.0
2006-12-19,127.08,127.32,125.74,125.8,100200,19.3887004195775,19.425317417537,19.1842555143034,19.1934097637933,656744.171834363,0.0,1.0
2006-12-20,122.74,122.94,121.122,122.9,194700,19.5194958785765,19.5513021289897,19.2621833127338,19.5449408789071,1224287.66340367,5.197277,1.0
2006-12-21,122.2,122.54,121.96,122.06,195900,19.4336190024609,19.4876896281633,19.395451501965,19.4113546271716,1231833.35008104,0.0,1.0
2006-12-22,122.72,123.19,122.33,123.0,66900,19.5163152535352,19.5910599420062,19.4542930652295,19.5608440041137,420672.03226351,0.0,1.0
2006-12-26,123.72,123.75,122.28,123.0,91500,19.6753465056011,19.6801174431631,19.4463415026262,19.5608440041137,575358.609149646,0.0,1.0
2006-12-27,124.6,124.84,123.65,123.8,102300,19.8152940074192,19.853461507915,19.6642143179565,19.6880690057664,643269.789245996,0.0,1.0
2006-12-28,125.67,125.67,124.8,124.85,232900,19.9854574471298,19.9854574471298,19.8471002578324,19.8550518204357,1464492.02263336,0.0,1.0
2006-12-29,125.24,125.48,125.0,125.3,72800,19.9170740087414,19.9552415092372,19.8789065082456,19.9266158838654,457771.658427259,0.0,1.0
2007-01-03,125.28,126.66,124.75,126.45,252000,19.923435258824,20.1428983866751,19.8391486952291,20.1095018237412,1584594.20224821,0.0,1.0
2007-01-04,123.148,123.65,122.89,123.65,321100,19.5843806294194,19.6642143179565,19.5433505663864,19.6642143179565,2019099.99342023,0.0,1.0
2007-01-05,121.49,123.1299,121.19,123.0,233500,19.320706813494,19.581502163757,19.2729974378743,19.5608440041137,1468264.86597205,0.0,1.0
2007-01-08,122.45,122.45,121.75,122.3,194300,19.4733768154774,19.4733768154774,19.3620549390312,19.4495221276675,1221772.43451121,0.0,1.0
2007-01-09,122.79,123.39,121.94,123.3,209600,19.5274474411798,19.6228661924194,19.3922708769237,19.6085533797334,1317979.93964771,0.0,1.0
2007-01-10,121.7,121.92,120.44,121.1,382300,19.3541033764279,19.3890902518824,19.1537239988248,19.2586846251883,2403930.01396622,0.0,1.0
2007-01-11,122.4,123.5,121.84,122.0,451800,19.4654252528741,19.6403596301466,19.3763677517171,19.4018127520477,2840951.0340307,0.0,1.0
2007-01-12,124.29,124.36,123.2,123.6,121100,19.7659943192787,19.7771265069234,19.5926502545268,19.6562627553532,761485.547191499,0.0,1.0
2007-01-16,124.87,124.9,124.05,124.7,180700,19.858232445477,19.863003383039,19.7278268187829,19.8311971326258,1136254.65216766,0.0,1.0
2007-01-17,125.2,125.6,124.51,124.78,517200,19.9107127586588,19.9743252594852,19.8009811947333,19.8439196327911,3252190.9579475,0.0,1.0
2007-01-18,125.44,126.53,125.22,126.3,156600,19.9488802591546,20.1222243239065,19.9138933837001,20.0856471359313,984712.111397097,0.0,1.0
2007-01-19,127.55,127.55,126.1,126.3,187800,20.2844362010138,20.2844362010138,20.0538408855181,20.0856471359313,1180899.96500878,0.0,1.0
2007-01-22,127.56,128.7,127.32,128.7,209100,20.2860265135345,20.4673221408896,20.2478590130386,20.4673221408896,1314835.90353214,0.0,1.0
2007-01-23,129.55,129.56,128.49,129.0,263400,20.6024987051457,20.6040890176664,20.4339255779558,20.5150315165094,1656278.22568324,0.0,1.0
2007-01-24,128.54,128.7,127.4,128.0,297000,20.4418771405591,20.4673221408896,20.2605815132039,20.3560002644435,1867557.45264967,0.0,1.0
2007-01-25,125.23,127.3,125.23,127.2,169100,19.9154836962208,20.2446783879973,19.9154836962208,20.2287752627907,1063313.01428639,0.0,1.0
2007-01-26,125.71,125.93,124.91,125.8,135000,19.9918186972124,20.0268055726669,19.8645936955596,20.0061315098984,848889.751204395,0.0,1.0
2007-01-29,125.79,126.17,125.5,125.8,163400,20.0045411973777,20.0649730731628,19.9584221342786,20.0061315098984,1027471.00256887,0.0,1.0
2007-01-30,127.4,127.46,126.6,126.8,117400,20.2605815132039,20.2701233883279,20.1333565115511,20.1651627619643,738219.679936265,0.0,1.0
2007-01-31,127.21,127.31,125.68,126.05,193400,20.2303655753114,20.246268700518,19.9870477596504,20.0458893229148,1216113.16950318,0.0,1.0
2007-02-01,127.45,128.1,127.45,128.0,360300,20.2685330758072,20.3719033896501,20.2685330758072,20.3560002644435,2265592.42488106,0.0,1.0
2007-02-02,128.25,128.49,127.8801,128.2,123200,20.39575807746,20.4339255779558,20.3369324173208,20.3878065148567,774690.498876898,0.0,1.0
2007-02-05,128.25,128.55,127.77,128.25,145800,20.39575807746,20.4434674530798,20.3194230764683,20.39575807746,916800.931300744,0.0,1.0
2007-02-06,129.46,129.7955,129.04,129.5,482500,20.5881858924598,20.6415408775279,20.5213927665921,20.5945471425424,3033994.85152681,0.0,1.0
2007-02-07,130.09,130.27,129.7801,129.99,210400,20.6883755812613,20.7170012066332,20.6390917962461,20.6724724560547,1323010.39743263,0.0,1.0
2007-02-08,130.71,130.79,129.86,130.3,837100,20.7869749575422,20.7996974577075,20.6517983932862,20.7217721441952,5263745.26469037,0.0,1.0
2007-02-09,130.0,130.7,129.29,129.8,221300,20.6740627685754,20.7853846450216,20.5611505796086,20.6422565181622,1391550.38475209,0.0,1.0
2007-02-12,128.91,129.52,128.58,129.5,275900,20.5007187038235,20.5977277675837,20.4482383906417,20.5945471425424,1734879.12857254,0.0,1.0
2007-02-13,130.25,130.91,129.2401,129.42,150200,20.7138205815919,20.8187812079554,20.5532149201305,20.5818246423771,944468.449117777,0.0,1.0
2007-02-14,131.6,131.66,130.63,130.88,253500,20.9285127718809,20.9380546470049,20.774252457377,20.8140102703935,1594026.31059492,0.0,1.0
2007-02-15,131.9799,132.23,131.66,132.17,124700,20.9889287445408,21.0287024606825,20.9380546470049,21.0191605855585,784122.607223615,0.0,1.0
2007-02-16,132.1,132.34,131.25,132.34,147100,21.0080283979139,21.0461958984098,20.8728518336579,21.0461958984098,924975.425201234,0.0,1.0
2007-02-20,132.63,132.74,131.9,132.55,282000,21.0923149615089,21.1098083992361,20.9762221475007,21.0795924613436,1773236.36918251,0.0,1.0
2007-02-21,132.68,132.86,131.85,132.15,150300,21.1002665241122,21.1288921494841,20.9682705848974,21.0159799605172,945097.256340892,0.0,1.0
2007-02-22,133.39,134.2,133.19,133.85,245600,21.213178713079,21.3419940272525,21.1813724626658,21.2863330890294,1544350.53996888,0.0,1.0
2007-02-23,134.05,134.11,133.488,134.1,72900,21.3181393394426,21.3276812145665,21.2287637757815,21.3260909020459,458400.465650372,0.0,1.0
2007-02-26,134.52,134.99,133.93,134.9256,111600,21.3928840279136,21.4676287163846,21.2990555891946,21.4573871037515,701748.860995631,0.0,1.0
2007-02-27,126.65,130.24,123.82,127.0,632000,20.1413080741544,20.7122302690712,19.6912496308077,20.1969690123775,3974061.6500828,0.0,1.0
2007-02-28,128.01,128.18,126.2,127.0901,280400,20.3575905769641,20.3846258898154,20.0697440107247,20.2112977281887,1763175.45361268,0.0,1.0
2007-03-01,125.85,126.23,121.68,125.5,364600,20.0140830725016,20.0745149482867,19.3509227513866,19.9584221342786,2292631.13547498,0.0,1.0
2007-03-02,124.51,125.66,124.03,125.06,210300,19.8009811947333,19.9838671346091,19.7246461937416,19.8884483833695,1322381.59020951,0.0,1.0
2007-03-05,120.65,122.562,118.25,119.6,487900,19.1871205617586,19.4911883157088,18.8054455568003,19.0201377470894,3067950.441575,0.0,1.0
2007-03-06,125.6,126.06,124.02,124.29,178800,19.9743252594852,20.0474796354355,19.7230558812209,19.7659943192787,1124307.31492848,0.0,1.0
2007-03-07,125.17,126.31,124.87,125.82,462800,19.9059418210968,20.087237448452,19.858232445477,20.0093121349397,2910119.82857328,0.0,1.0
2007-03-08,126.68,127.22,126.47,126.98,93100,20.1460790117164,20.231955887832,20.1126824487825,20.1937883873362,585419.524719475,0.0,1.0
2007-03-09,127.49,127.924,126.76,127.92,113900,20.2748943258898,20.3439138892865,20.1588015118817,20.3432777642782,716211.427127264,0.0,1.0
2007-03-12,129.6,130.01,128.3,128.7,176000,20.610450267749,20.6756530810961,20.4037096400633,20.4673221408896,1106700.71268129,0.0,1.0
2007-03-13,125.97,128.98,125.74,128.6,339500,20.0331668227496,20.5118508914681,19.9965896347744,20.4514190156831,2134800.52247327,0.0,1.0
2007-03-14,126.95,127.0,124.0,125.11,403500,20.1890174497742,20.1969690123775,19.7198752561796,19.8963999459728,2537237.14526647,0.0,1.0
2007-03-15,128.34,128.74,127.54,127.54,57800,20.4100708901459,20.4736833909723,20.2828458884931,20.2828458884931,363450.574960104,0.0,1.0
2007-03-16,128.12,128.9,127.6,128.61,88000,20.3750840146914,20.4991283913028,20.2923877636171,20.4530093282037,553350.356340642,0.0,1.0
2007-03-19,130.22,130.3199,129.36,129.89,127100,20.7090496440299,20.7249368661113,20.5722827672532,20.6565693308481,799213.98057836,0.0,1.0
2007-03-20,131.12,131.22,129.52,129.95,57300,20.8521777708893,20.8680808960959,20.5977277675837,20.6661112059721,360306.538844531,0.0,1.0
2007-03-21,134.35,134.86,130.63,131.0216,967700,21.3658487150623,21.446954653616,20.774252457377,20.836529095686,6084967.49807773,0.0,1.0
2007-03-22,133.88,134.54,133.69,133.75,192100,21.2911040265913,21.3960646529549,21.2608880886988,21.2704299638228,1207938.6756027,0.0,1.0
2007-03-23,133.76,134.15,133.43,133.52,252300,21.2720202763434,21.3340424646492,21.2195399631617,21.2338527758476,1586480.62391755,0.0,1.0
2007-03-26,134.62,134.78,133.34,134.4,164900,21.4087871531202,21.4342321534507,21.2052271504757,21.3738002776656,1036903.11091559,0.0,1.0
2007-03-27,133.94,134.41,133.66,134.0899,236500,21.3006459017153,21.3753905901863,21.2561171511368,21.3244846864,1487129.08266548,0.0,1.0
2007-03-28,132.31,132.9,131.87,132.3,120000,21.0414249608478,21.1352533995667,20.9714512099388,21.0398346483271,754568.667737239,0.0,1.0
2007-03-29,133.55,134.39,133.0,134.15,156300,21.2386237134096,21.372209965145,21.1511565247733,21.3340424646492,982825.689727753,0.0,1.0
2007-03-30,134.35,134.84,134.03,134.5452,168100,21.3658487150623,21.4437740285747,21.3149587144012,21.3968916154656,1057024.94205525,0.0,1.0
2007-04-02,135.03,135.17,134.15,134.51,223000,21.4739899664672,21.4962543417564,21.3340424646492,21.3912937153929,1402240.10754504,0.0,1.0
2007-04-03,137.52,137.62,136.44,136.5,191900,21.8699777841115,21.8858809093181,21.6982240318802,21.7077659070042,1206681.06115647,0.0,1.0
2007-04-04,138.4,138.56,137.0,137.0,219000,22.0099252859295,22.0353702862601,21.7872815330372,21.7872815330372,1377087.81862046,0.0,1.0
2007-04-05,139.12,139.27,138.4,138.6,202300,22.124427787417,22.1482824752269,22.0099252859295,22.0417315363427,1272077.01236036,0.0,1.0
2007-04-09,139.55,139.77,138.89,139.06,211600,22.1928112258054,22.2277981012599,22.0878505994418,22.114885912293,1330556.08411,0.0,1.0
2007-04-10,141.57,142.0,140.29,140.7686,170700,22.5140543549786,22.582437793367,22.3104943523342,22.3866067095729,1073373.92985622,0.0,1.0
2007-04-11,140.3,141.2,139.78,141.2,496400,22.3120846648548,22.4552127917142,22.2293884137805,22.4552127917142,3121399.05553972,0.0,1.0
2007-04-12,141.85,142.0,139.95,140.65,159000,22.5585831055571,22.582437793367,22.2564237266318,22.3677456030779,999803.484751841,0.0,1.0
2007-04-13,141.74,141.81,140.8832,141.05,120500,22.5410896678298,22.5522218554744,22.4048316910597,22.4313581039043,757712.703852812,0.0,1.0
2007-04-16,143.5,143.7799,142.5,142.5,183000,22.8209846714659,22.8654975189192,22.6619534194,22.6619534194,1150717.21829929,0.0,1.0
2007-04-17,143.67,144.03,143.0,143.5,133800,22.8480199843171,22.9052712350609,22.7414690454329,22.8209846714659,841344.064527023,0.0,1.0
2007-04-18,143.3,143.62,142.22,142.82,520600,22.7891784210527,22.8400684217138,22.6174246688215,22.7128434200611,3273570.40353339,0.0,1.0
2007-04-19,141.4,141.63,140.1,140.6,331600,22.4870190421274,22.5235962301026,22.2802784144416,22.3597940404746,2085124.75184724,0.0,1.0
2007-04-20,143.4,143.53,142.8676,143.05,442800,22.8050815462593,22.8257556090279,22.7204133076594,22.7494206080362,2784358.38395042,0.0,1.0
2007-04-23,142.15,142.9,142.0,142.2,234500,22.6062924811769,22.7255659202263,22.582437793367,22.6142440437802,1474552.93820319,0.0,1.0
2007-04-24,140.4,140.79,140.031,140.5,123900,22.3279877900614,22.3900099783672,22.2693052580491,22.343890915268,779092.149438701,0.0,1.0
2007-04-25,142.7,142.7,141.24,141.97,276300,22.6937596698132,22.6937596698132,22.4615740417968,22.577666855805,1737394.35746499,0.0,1.0
2007-04-26,141.9,142.37,141.35,142.17,145000,22.5665346681604,22.6412793566314,22.4790674795241,22.6094731062182,911770.47351583,0.0,1.0
2007-04-27,141.39,141.81,141.1164,141.78,75800,22.4854287296067,22.5522218554744,22.4419177790415,22.5474509179125,476635.87512069,0.0,1.0
2007-04-30,139.59,141.31,139.5,141.0,125300,22.199172475888,22.4727062294415,22.1848596632021,22.423406541301,787895.450562301,0.0,1.0
2007-05-01,140.1,140.239,139.07,140.05,147200,22.2802784144416,22.3023837584788,22.1164762248137,22.2723268518384,925604.232424348,0.0,1.0
2007-05-02,141.9,142.344,141.18,141.18,74400,22.5665346681604,22.6371445440777,22.4520321666729,22.4520321666729,467832.573997088,0.0,1.0
2007-05-03,142.93,143.0,142.2,142.64,51100,22.7303368577883,22.7414690454329,22.6142440437802,22.6842177946892,321320.491011441,0.0,1.0
2007-05-04,143.7,143.98,143.2,143.51,92700,22.8527909218791,22.8973196724576,22.7732752958461,22.8225749839866,582904.295827018,0.0,1.0
2007-05-07,144.11,144.55,143.88,144.49,142000,22.9179937352262,22.9879674861352,22.881416547251,22.9784256110112,892906.256822398,0.0,1.0
2007-05-08,143.23,143.54,142.35,143.2,158700,22.7780462334081,22.8273459215486,22.6380987315901,22.7732752958461,997917.063082499,0.0,1.0
2007-05-09,144.98,145.22,143.6,143.6,183100,23.0563509245236,23.0945184250194,22.8368877966725,22.8368877966725,1151346.0255224,0.0,1.0
2007-05-10,143.0,145.04,142.66,145.02,218900,22.7414690454329,23.0658927996475,22.6873984197305,23.0627121746062,1376459.01139735,0.0,1.0
2007-05-11,145.58,145.96,144.12,144.16,133400,23.1517696757631,23.2122015515482,22.9195840477468,22.9259452978295,838828.835634565,0.0,1.0
2007-05-14,144.8,146.15,144.41,145.85,111300,23.0277252991517,23.2424174894407,22.965703110846,23.1947081138209,699862.439326289,0.0,1.0
2007-05-15,144.34,145.8885,144.11,144.29,800300,22.9545709232013,23.2008308170255,22.9179937352262,22.946619360598,5032344.20658428,0.0,1.0
2007-05-16,144.3,144.719,143.44,144.69,125500,22.9482096731187,23.0148437677343,22.811442796342,23.0102318614244,789153.065008529,0.0,1.0
2007-05-17,144.9,145.16,144.0834,144.4,196600,23.0436284243583,23.0849765498954,22.9137635039212,22.9641127983253,1236235.00064284,0.0,1.0
2007-05-18,145.24,145.5,144.5,144.74,297800,23.0976990500607,23.1390471755979,22.9800159235319,23.0181834240277,1872587.91043458,0.0,1.0
2007-05-21,144.8,145.31,144.2,144.25,150500,23.0277252991517,23.1088312377053,22.9323065479121,22.9402581105154,946354.87078712,0.0,1.0
2007-05-22,143.8,144.7,143.66,144.2,240900,22.8686940470857,23.0118221739451,22.8464296717965,22.9323065479121,1514796.60048251,0.0,1.0
2007-05-23,144.41,145.77,144.3024,145.36,101100,22.965703110846,23.1819856136557,22.9485913481237,23.1167828003086,635724.102568623,0.0,1.0
2007-05-24,140.8,143.94,140.52,143.7,220100,22.3916002908878,22.890958422375,22.3470715403094,22.8527909218791,1384004.69807472,0.0,1.0
2007-05-25,142.07,142.5674,141.59,142.28,127000,22.5935699810116,22.6726721257892,22.5172349800199,22.6269665439454,798585.173355245,0.0,1.0
2007-05-29,142.5,143.23,141.72,142.75,99000,22.6619534194,22.7780462334081,22.5379090427885,22.7017112324165,622519.150883221,0.0,1.0
2007-05-30,143.31,143.31,141.0,141.1,94800,22.7907687335734,22.7907687335734,22.423406541301,22.4393096665076,596109.247512419,0.0,1.0
2007-05-31,143.9,144.47,143.67,143.87,77400,22.8845971722923,22.9752449859699,22.8480199843171,22.8798262347303,486696.790690519,0.0,1.0
2007-06-01,145.45,145.45,144.54,144.9,233300,23.1310956129946,23.1310956129946,22.9863771736145,23.0436284243583,1467007.25152581,0.0,1.0
2007-06-04,146.9,147.02,145.65,145.78,280300,23.3616909284902,23.3807746787381,23.1629018634078,23.1835759261763,1762546.64638957,0.0,1.0
2007-06-05,146.38,146.7199,145.37,146.5,124900,23.2789946774159,23.3330493999931,23.1183731128293,23.2980784276638,785380.221669843,0.0,1.0
2007-06-06,144.55,145.69,144.12,145.35,195100,22.9879674861352,23.1692631134904,22.9195840477468,23.115192487788,1226802.89229613,0.0,1.0
2007-06-07,142.6,145.79,142.5,144.661,321200,22.6778565446066,23.185166238697,22.6619534194,23.0056199551145,2019728.80064334,0.0,1.0
2007-06-08,145.0,145.0,142.62,142.97,134000,23.0595315495649,23.0595315495649,22.6810371696479,22.736698107871,842601.678973249,0.0,1.0
2007-06-11,145.0,145.8008,144.09,144.45,98700,23.0595315495649,23.1868837762193,22.9148131101848,22.9720643609286,620632.729213879,0.0,1.0
2007-06-12,142.53,144.31,142.47,143.32,172900,22.6667243569619,22.9497999856394,22.657182481838,22.7923590460941,1087207.68876474,0.0,1.0
2007-06-13,144.8,144.8,143.3,143.3,83800,23.0277252991517,23.0277252991517,22.7891784210527,22.7891784210527,526940.452969838,0.0,1.0
2007-06-14,145.37,145.42,144.17,144.17,174600,23.1183731128293,23.1263246754326,22.9275356103501,22.9275356103501,1097897.41155768,0.0,1.0
2007-06-15,146.55,146.86,145.96,145.98,90200,23.3060299902671,23.3553296784076,23.2122015515482,23.2153821765895,567184.115249159,0.0,1.0
2007-06-18,147.17,147.78,146.82,147.73,110400,23.404629366548,23.5016384303083,23.3489684283249,23.493686867705,694203.17431826,0.0,1.0
2007-06-19,148.96,149.0,147.75,147.94,208700,23.6892953077461,23.6956565578287,23.4968674927463,23.5270834306388,1312320.67463968,0.0,1.0
2007-06-20,148.45,149.46,147.6,149.3,132200,23.6081893691924,23.7688109337791,23.4730128049364,23.7433659334485,831283.148957193,0.0,1.0
2007-06-21,149.33,149.59,147.82,148.5,128000,23.7481368710105,23.7894849965477,23.5079996803909,23.6161409317958,804873.245586388,0.0,1.0
2007-06-22,147.38,148.74,147.16,148.7,146000,23.4380259294819,23.6543084322916,23.4030390540274,23.6479471822089,918058.545746973,0.0,1.0
2007-06-25,147.48,148.91,146.97,147.8,156900,23.4539290546885,23.6813437451428,23.3728231161348,23.5048190553496,986598.533066439,0.0,1.0
2007-06-26,146.37,147.61,146.25,147.5,128400,23.2774043648952,23.474603117457,23.2583206146473,23.4571096797298,807388.474478847,0.0,1.0
2007-06-27,145.6,145.61,144.08,144.43,224900,23.1549503008045,23.1565406133251,22.9132227976642,22.9688837358873,1414187.44478421,0.0,1.0
2007-06-28,146.86,147.57,146.63,146.8,139300,23.3553296784076,23.4682418673744,23.3187524904324,23.3457878032836,875928.461798311,0.0,1.0
2007-06-29,146.5,147.8,145.84,147.3,367900,23.2980784276638,23.5048190553496,23.1931178013003,23.4253034293166,2313381.77383775,0.0,1.0
2007-07-02,149.5,149.5,148.12,148.34,264400,23.7751721838617,23.7751721838617,23.5557090560107,23.5906959314652,1662566.29791438,0.0,1.0
2007-07-03,149.08,149.3,148.57,149.09,100400,23.708379057994,23.7433659334485,23.6272731194404,23.7099693705147,631322.452006824,0.0,1.0
2007-07-05,150.0,150.35,149.4201,149.97,214300,23.8546878098947,23.9103487481178,23.7624655868216,23.8499168723327,1347533.87913409,0.0,1.0
2007-07-06,151.56,151.95,150.81,151.2,421300,24.1027765631176,24.1647987514233,23.9835031240681,24.0455253123739,2649164.83098082,0.0,1.0
2007-07-09,153.1,153.53,152.7,152.85,285300,24.3476846912992,24.4160681296876,24.2840721904728,24.3079268782827,1793987.00754528,0.0,1.0
2007-07-10,151.0,152.09,150.55,151.6,281900,24.0137190619607,24.1870631267126,23.942154998531,24.1091378132002,1772607.56195939,0.0,1.0
2007-07-11,151.55,151.71,150.82,151.11,249800,24.1011862505969,24.1266312509275,23.9850934365888,24.0312124996879,1570760.44333969,0.0,1.0
2007-07-12,154.32,154.53,152.246,152.35,127100,24.5417028188197,24.5750993817535,24.2118720020349,24.2284112522497,799213.980578358,0.0,1.0
2007-07-13,154.38,154.54,153.62,153.87,139700,24.5512446939436,24.5766896942742,24.4303809423735,24.47013875539,878443.69069077,0.0,1.0
2007-07-16,153.5,154.29,153.45,154.24,145100,24.4112971921256,24.5369318812577,24.4033456295223,24.5289803186544,912399.280738944,0.0,1.0
2007-07-17,153.68,154.39,153.68,154.15,147200,24.4399228174974,24.5528350064643,24.4399228174974,24.5146675059685,925604.232424348,0.0,1.0
2007-07-18,153.12,153.4899,152.25,153.38,234700,24.3508653163405,24.4096909764797,24.2125081270431,24.3922134418777,1475810.55264942,0.0,1.0
2007-07-19,154.86,155.3,154.7,155.1,126600,24.6275796949353,24.6975534458443,24.6021346946047,24.6657471954311,796069.944462787,0.0,1.0
2007-07-20,154.64,155.7,153.7,155.7,136400,24.5925928194808,24.7611659466707,24.4431034425388,24.7611659466707,857693.052327994,0.0,1.0
2007-07-23,156.05,156.57,155.64,156.2,191700,24.8168268848938,24.8995231359681,24.7516240715467,24.8406815727037,1205423.44671024,0.0,1.0
2007-07-24,154.21,156.22,153.9,155.89,205200,24.5242093810924,24.843862197745,24.474909692952,24.7913818845632,1290312.42183068,0.0,1.0
2007-07-25,154.97,155.6,153.59,155.35,430500,24.6450731326625,24.7452628214641,24.4256100048115,24.7055050084476,2707015.09550735,0.0,1.0
2007-07-26,147.38,151.05,145.39,150.01,815700,23.4380259294819,24.021670624564,23.1215537378706,23.8562781224154,5129180.51894388,0.0,1.0
2007-07-27,143.68,147.73,143.17,145.61,342100,22.8496102968378,23.493686867705,22.7685043582842,23.1565406133251,2151149.51027425,0.0,1.0
2007-07-30,146.98,147.57,144.67,145.7,291400,23.3744134286555,23.4682418673744,23.0070512363831,23.170853426011,1832344.24815526,0.0,1.0
2007-07-31,146.0,149.07,145.02,148.96,423900,23.2185628016308,23.7067887454734,23.0627121746062,23.6892953077461,2665513.8187818,0.0,1.0
2007-08-01,143.98,144.68,141.42,143.88,402100,22.8973196724576,23.0086415489038,22.4901996671687,22.881416547251,2528433.84414286,0.0,1.0
2007-08-02,144.97,145.23,143.72,144.14,243800,23.0547606120029,23.09610873754,22.8559715469204,22.9227646727881,1533032.00995282,0.0,1.0
2007-08-03,140.3,143.89,139.37,143.49,239500,22.3120846648548,22.8830068597717,22.1641856004335,22.8193943589453,1505993.29935891,0.0,1.0
2007-08-06,143.2,143.29,139.7,141.81,288500,22.7732752958461,22.7875881085321,22.2166659136153,22.5522218554744,1814108.83868495,0.0,1.0
2007-08-07,143.35,143.96,141.2,141.72,143800,22.797129983656,22.8941390474163,22.4552127917142,22.5379090427885,904224.78683846,0.0,1.0
2007-08-08,147.41,148.21,146.1,146.67,220700,23.4427968670438,23.5700218686966,23.2344659268374,23.325113740515,1387777.54141341,0.0,1.0
2007-08-09,142.27,145.34,142.02,143.07,217000,22.6253762314248,23.1136021752673,22.5856184184083,22.7526012330776,1364511.67415817,0.0,1.0
2007-08-10,140.9,141.81,138.16,139.84,308000,22.4075034160944,22.5522218554744,21.9717577854337,22.2389302889045,1936726.24719225,0.0,1.0
2007-08-13,142.3,143.9499,142.0,143.9,645900,22.6301471689868,22.8925328317704,22.582437793367,22.8845971722923,4061465.85409568,0.0,1.0
2007-08-14,138.3,141.8,137.91,141.8,159600,21.9940221607229,22.5506315429538,21.9319999724172,22.5506315429538,1003576.32809053,0.0,1.0
2007-08-15,132.19,137.07,132.15,134.43,505300,21.0223412105999,21.7984137206818,21.0159799605172,21.3785712152276,3177362.89839689,0.0,1.0
2007-08-16,128.6,129.8,121.2,126.77,955300,20.4514190156831,20.6422565181622,19.2745877503949,20.1603918244023,6006995.40241152,0.0,1.0
2007-08-17,132.57,135.0,129.75,132.52,881700,21.0827730863849,21.4692190289052,20.6343049555589,21.0748215237816,5544193.28619937,0.0,1.0
2007-08-20,136.0,136.81,133.13,135.73,994900,21.6282502809712,21.7570655951446,21.1718305875419,21.5853118429134,6256003.06276482,0.0,1.0
2007-08-21,135.29,136.2,133.92,134.0,324100,21.5153380920044,21.6600565313844,21.297465276674,21.3101877768393,2037964.21011366,0.0,1.0
2007-08-22,140.05,140.6199,138.82,139.06,294100,22.2723268518384,22.3629587623907,22.0767184117972,22.114885912293,1849322.04317935,0.0,1.0
2007-08-23,143.0,143.86,141.17,143.58,353900,22.7414690454329,22.8782359222097,22.4504418541522,22.8337071716312,2225348.76260175,0.0,1.0
2007-08-24,145.86,145.86,142.4101,142.93,356600,23.1962984263416,23.1962984263416,22.6476565098392,22.7303368577883,2242326.55762583,0.0,1.0
2007-08-27,144.8,145.94,144.77,145.64,292900,23.0277252991517,23.2090209265069,23.0229543615897,23.1613115508871,1841776.35650198,0.0,1.0
2007-08-28,139.7,143.99,139.17,143.6,255600,22.2166659136153,22.8989099849782,22.1323793500203,22.8368877966725,1607231.26228032,0.0,1.0
2007-08-29,145.21,145.27,141.72,141.8,169400,23.0929281124987,23.1024699876227,22.5379090427885,22.5506315429538,1065199.43595574,0.0,1.0
2007-08-30,142.44,144.35,141.56,141.99,197300,22.652411544276,22.956161235722,22.512464042458,22.5808474808463,1240636.65120464,0.0,1.0
2007-08-31,146.15,147.06,145.23,145.23,256400,23.2424174894407,23.3871359288208,23.09610873754,23.09610873754,1612261.72006524,0.0,1.0
2007-09-04,148.73,149.44,146.94,147.12,505800,23.6527181197709,23.7656303087378,23.3680521785728,23.3966778039447,3180506.93451247,0.0,1.0
2007-09-05,145.61,146.97,144.77,146.92,296300,23.1565406133251,23.3728231161348,23.0229543615897,23.3648715535315,1863155.80208787,0.0,1.0
2007-09-06,148.5,148.66,146.12,147.41,78100,23.6161409317958,23.6415859321263,23.2376465518788,23.4427968670438,491098.441252319,0.0,1.0
2007-09-07,146.0,146.88,144.72,146.88,109500,23.2185628016308,23.3585103034489,23.0150027989864,23.3585103034489,688543.909310232,0.0,1.0
2007-09-10,146.97,147.94,144.81,147.44,131300,23.3728231161348,23.5270834306388,23.0293156116723,23.4475678046058,825623.883949163,0.0,1.0
2007-09-11,151.25,151.44,148.55,148.8,203700,24.0534768749772,24.0836928128697,23.6240924943991,23.6638503074155,1280880.31348396,0.0,1.0
2007-09-12,151.49,152.23,149.5,150.03,233900,24.091644375473,24.2093275020018,23.7751721838617,23.8594587474567,1470780.0948645,0.0,1.0
2007-09-13,152.8,153.32,151.42,151.64,108900,24.2999753156794,24.3826715667537,24.0805121878284,24.1154990632829,684771.065971544,0.0,1.0
2007-09-14,153.0,153.09,151.17,151.73,116300,24.3317815660926,24.3460943787785,24.0407543748119,24.1298118759688,731302.800482007,0.0,1.0
2007-09-17,149.65,151.519,149.4,150.37,216900,23.7990268716716,24.0962562817829,23.7592690586551,23.9135293731591,1363882.86693506,0.0,1.0
2007-09-18,155.72,156.06,149.92,150.87,268600,24.764346571712,24.8184171974144,23.8419653097294,23.9930449991921,1688976.20128519,0.0,1.0
2007-09-19,157.75,159.21,157.166,157.63,312600,25.0871800134059,25.3193656414222,24.9943057621994,25.068096263158,1965651.37945551,0.0,1.0
2007-09-20,157.35,158.82,157.14,158.05,237900,25.0235675125795,25.2573434531165,24.9901709496457,25.1348893890257,1495932.38378908,0.0,1.0
2007-09-21,158.5,159.55,158.48,159.05,271800,25.2064534524554,25.3734362671247,25.2032728274141,25.2939206410917,1709098.03242485,0.0,1.0
2007-09-24,160.62,161.65,160.0,161.3,153100,25.5435997068352,25.7074018964632,25.4450003305543,25.6517409582401,962703.858588096,0.0,1.0
2007-09-25,162.35,162.35,159.74,160.1,183900,25.8187237729094,25.8187237729094,25.4036522050172,25.4609034557609,1156376.48330732,0.0,1.0
2007-09-26,163.91,164.22,162.76,163.0,350200,26.0668125261323,26.1161122142727,25.8839265862564,25.9220940867522,2202082.89534651,0.0,1.0
2007-09-27,165.36,165.74,164.2788,165.16,215400,26.2974078416279,26.357839717413,26.1254632518942,26.2656015912147,1354450.75858835,0.0,1.0
2007-09-28,166.3,166.53,165.2701,166.52,93300,26.4468972185699,26.4834744065451,26.2831109320672,26.4818840940244,586677.139165704,0.0,1.0
2007-10-01,169.9,170.5699,167.15,167.25,270200,27.0194097260074,27.1259447617664,26.582073782826,26.5979769080326,1699037.11685502,0.0,1.0
2007-10-02,169.16,169.84,168.15,169.83,653800,26.9017265994786,27.0098678508834,26.741105034892,27.0082775383628,4111141.62472172,0.0,1.0
2007-10-03,166.55,168.83,166.26,168.64,232500,26.4866550315864,26.8492462862968,26.4405359684873,26.8190303484043,1461976.7937409,0.0,1.0
2007-10-04,167.45,167.965,166.21,166.9,434500,26.6297831584458,26.7116842532598,26.432584405884,26.5423159698095,2732167.38443192,0.0,1.0
2007-10-05,171.58,172.12,170.23,170.38,276300,27.2865822294782,27.3724591055938,27.0718900391892,27.0957447269991,1737394.35746499,0.0,1.0
2007-10-08,168.75,170.15,168.56,170.11,318900,26.8365237861315,27.0591675390239,26.806307848239,27.0528062889412,2005266.23451172,0.0,1.0
2007-10-09,173.4,173.55,170.32,170.32,203900,27.5760191082383,27.5998737960482,27.0862028518751,27.0862028518751,1282137.92793019,0.0,1.0
2007-10-10,172.6,172.99,171.19,172.41,247800,27.4487941065855,27.5108162948912,27.2245600411725,27.418578168693,1558184.2988774,0.0,1.0
2007-10-11,173.4,177.08,171.76,174.35,321100,27.5760191082383,28.161254115841,27.3152078548501,27.7270987977009,2019099.99342023,0.0,1.0
2007-10-12,175.58,175.58,173.4,173.64,156000,27.9227072377421,27.9227072377421,27.5760191082383,27.6141866087341,980939.26805841,0.0,1.0
2007-10-15,172.26,174.92,170.9025,174.92,487000,27.3947234808831,27.8177466113785,27.1788385562035,27.8177466113785,3062291.17656696,0.0,1.0
2007-10-16,168.2,169.9,167.6,169.61,443900,26.7490565974953,27.0194097260074,26.6536378462557,26.9732906629083,2791275.26340467,0.0,1.0
2007-10-17,170.75,172.34,167.94,172.21,559300,27.1545862902635,27.4074459810483,26.7077084719581,27.3867719182798,3516918.79887864,0.0,1.0
2007-10-18,172.6,173.01,170.69,170.92,427600,27.4487941065855,27.5139969199325,27.1450444151395,27.1816216031147,2688779.68603703,0.0,1.0
2007-10-19,166.79,172.56,166.58,172.47,193100,26.5248225320822,27.4424328565029,26.4914259691484,27.4281200438169,1214226.74783384,0.0,1.0
2007-10-22,167.25,167.26,162.46,163.34,427600,26.5979769080326,26.5995672205532,25.8362172106366,25.9761647124547,2688779.68603703,0.0,1.0
2007-10-23,171.29,171.75,168.83,170.93,215900,27.2404631663791,27.3136175423294,26.8492462862968,27.1832119156353,1357594.79470392,0.0,1.0
2007-10-24,170.66,171.02,166.65,170.02,181700,27.1402734775775,27.1975247283213,26.502558156793,27.0384934762553,1142542.7243988,0.0,1.0
2007-10-25,172.21,172.574,170.03,171.95,191800,27.3867719182798,27.4446592940318,27.040083788776,27.3454237927426,1206052.25393335,0.0,1.0
2007-10-26,177.99,177.99,175.4,175.4,177100,28.3059725552211,28.3059725552211,27.8940816123702,27.8940816123702,1113617.59213554,0.0,1.0
2007-10-29,180.85,181.11,178.75,178.75,262900,28.7608019361297,28.8021500616669,28.4268363067912,28.4268363067912,1653134.18956767,0.0,1.0
2007-10-30,178.1,179.17,177.94,178.84,180200,28.3234659929483,28.4936294326589,28.2980209926177,28.4411491194771,1133110.61605209,0.0,1.0
2007-10-31,181.83,182.91,178.4,179.21,333900,28.9166525631544,29.0884063153856,28.3711753685681,28.4999906827415,2099587.31797886,0.0,1.0
2007-11-01,174.9,178.34,174.1017,178.13,421200,27.8145659863372,28.3616334934441,27.687611337813,28.3282369305103,2648536.02375771,0.0,1.0
2007-11-02,176.47,176.47,172.65,176.1,326900,28.0642450520808,28.0642450520808,27.4567456691888,28.0054034888164,2055570.81236086,0.0,1.0
2007-11-05,171.29,172.81,169.71,172.81,255700,27.2404631663791,27.4821906695194,26.9891937881149,27.4821906695194,1607860.06950343,0.0,1.0
2007-11-06,175.81,176.13,173.4301,173.59,231900,27.9592844257172,28.0101744263784,27.5808059489255,27.6062350461308,1458203.95040222,0.0,1.0
2007-11-07,172.14,176.63,171.56,176.63,361400,27.3756397306352,28.0896900524113,27.2834016044369,28.0896900524113,2272509.30433531,0.0,1.0
2007-11-08,172.13,174.71,168.6192,172.53,533300,27.3740494181145,27.7843500484447,26.8157224983613,27.4376619189409,3353428.92086891,0.0,1.0
2007-11-09,168.15,170.69,167.28,168.5,350100,26.741105034892,27.1450444151395,26.6027478455946,26.796765973115,2201454.08812339,0.0,1.0
2007-11-12,161.2,167.5,160.48,167.5,372700,25.6358378330335,26.6377347210491,25.521335331546,26.6377347210491,2343564.52054724,0.0,1.0
2007-11-13,169.7,169.7,164.17,164.17,343700,26.9876034755942,26.9876034755942,26.1081606516694,26.1081606516694,2161210.42584408,0.0,1.0
2007-11-14,169.0,173.92,168.2101,172.38,240900,26.876281599148,27.6587153593126,26.7506628131411,27.413807231131,1514796.60048251,0.0,1.0
2007-11-15,164.34,167.07,163.41,164.27,305000,26.1351959645206,26.5693512826607,25.9872969000993,26.124063776876,1917862.03049882,0.0,1.0
2007-11-16,164.7,167.0,162.7,166.88,150100,26.1924472152644,26.5582190950161,25.8743847111324,26.5391353447682,943839.641894662,0.0,1.0
2007-11-19,160.2,166.7,159.64,166.7,248400,25.4768065809675,26.5105097193963,25.3877490798106,26.5105097193963,1561957.14221609,0.0,1.0
2007-11-20,163.9,164.494,160.29,161.9,628400,26.0652222136116,26.1596867773388,25.4911193936535,25.7471597094797,3951424.59005068,0.0,1.0
2007-11-21,156.52,159.5,155.82,159.5,424900,24.8915715733648,25.3654847045214,24.7802496969186,25.3654847045214,2671801.89101294,0.0,1.0
2007-11-23,160.1,160.67,158.19,158.71,242900,25.4609034557609,25.5515512694385,25.1571537643149,25.2398500153893,1527372.7449448,0.0,1.0
2007-11-26,156.5,162.73,156.5,160.94,327000,24.8883909483235,25.8791556486944,24.8883909483235,25.5944897074964,2056199.61958397,0.0,1.0
2007-11-27,160.65,161.26,157.47,157.47,327700,25.5483706443972,25.6453797081575,25.0426512628275,25.0426512628275,2060601.27014578,0.0,1.0
2007-11-28,166.3,166.96,162.79,163.26,273400,26.4468972185699,26.5518578449335,25.8886975238184,25.9634422122894,1719158.94799468,0.0,1.0
2007-11-29,165.61,166.64,163.86,165.5,299000,26.3371656546444,26.5009678442723,26.058860963529,26.3196722169171,1880133.59711195,0.0,1.0
2007-11-30,167.49,169.81,166.23,169.28,236000,26.6361444085284,27.0050969133215,26.4357650309253,26.9208103497265,1483985.0465499,0.0,1.0
2007-12-03,166.3,168.73,165.75,168.73,205200,26.4468972185699,26.8333431610902,26.3594300299336,26.8333431610902,1290312.42183068,0.0,1.0
2007-12-04,165.1,166.07,164.79,165.56,167200,26.2560597160908,26.4103200305947,26.2067600279503,26.3292140920411,1051365.67704722,0.0,1.0
2007-12-05,168.75,169.2288,167.476,167.8,197100,26.8365237861315,26.9126679496207,26.6339179709995,26.6854440966689,1239379.03675842,0.0,1.0
2007-12-06,171.04,171.46,168.0,168.7,380100,27.2007053533626,27.2674984792303,26.7172503470821,26.8285722235282,2390096.2550577,0.0,1.0
2007-12-07,168.5,169.7,168.28,169.0,243100,26.796765973115,26.9876034755942,26.7617790976605,26.876281599148,1528630.35939103,0.0,1.0
2007-12-10,170.79,170.79,168.11,168.11,292300,27.1609475403461,27.1609475403461,26.7347437848093,26.7347437848093,1838003.51316329,0.0,1.0
2007-12-11,165.82,172.68,164.77,171.8,514600,26.3705622175783,27.4615166067508,26.203579402909,27.3215691049327,3235841.97014652,0.0,1.0
2007-12-12,169.29,172.41,166.88,171.75,328100,26.9224006622472,27.418578168693,26.5391353447682,27.3136175423294,2063116.49903823,0.0,1.0
2007-12-13,166.5,167.15,164.0,165.88,855900,26.4787034689831,26.582073782826,26.0811253388182,26.3801040927022,5381961.02263586,0.0,1.0
2007-12-14,161.4,163.15,161.05,162.04,247800,25.6676440834467,25.9459487745621,25.6119831452236,25.7694240847689,1558184.2988774,0.0,1.0
2007-12-17,154.24,156.62,153.64,155.93,763900,24.5289803186544,24.9074746985714,24.4335615674148,24.7977431346459,4803458.37737064,0.0,1.0
2007-12-18,156.8,157.43,153.22,157.09,732700,24.9361003239433,25.0362900127448,24.3667684415471,24.9822193870424,4607270.52375895,0.0,1.0
2007-12-19,156.02,157.19,155.01,156.0,606900,24.8120559473318,24.998122512249,24.6514343827452,24.8088753222905,3816231.03708109,0.0,1.0
2007-12-20,149.06,150.32,147.47,149.4,300200,24.8641275501958,25.0743033231278,24.5989057414958,24.9208416476536,1799693.63130329,7.28743,1.0
2007-12-21,154.26,154.26,152.69,152.78,223800,25.7315196289628,25.7315196289628,25.4696339436428,25.4846464988522,1341676.99762051,0.0,1.0
2007-12-24,155.14,158.56,153.84,156.56,96600,25.8783090576772,26.4487861556356,25.6614610379855,26.1151738176483,579115.272431373,0.0,1.0
2007-12-26,155.41,155.57,153.4301,154.75,121700,25.9233467233055,25.9500357103445,25.593087189315,25.8132546517697,729589.323549669,0.0,1.0
2007-12-27,153.71,155.06,152.76,154.8,243300,25.6397762360163,25.8649645641578,25.4813103754723,25.8215949602194,1458579.14888771,0.0,1.0
2007-12-28,154.07,154.97,152.96,154.7,185800,25.699826456854,25.8499520089483,25.5146716092711,25.80491434332,1113867.67720237,0.0,1.0
2007-12-31,154.28,155.21,153.69,154.74,160800,25.7348557523427,25.8899854895068,25.6364401126364,25.8115865900798,963993.1242957,0.0,1.0
2008-01-02,153.52,155.63,152.15,155.4,287200,25.6080830639075,25.9600440804841,25.3795586123862,25.9216786616156,1721758.86379182,0.0,1.0
2008-01-03,153.88,154.64,151.5,154.26,425100,25.6681332847452,25.7949059731804,25.2711346025403,25.7315196289628,2548466.89762502,0.0,1.0
2008-01-04,149.55,152.73,149.55,152.73,374800,24.9458625730027,25.4763061904025,24.9458625730027,25.4763061904025,2246919.29717679,0.0,1.0
2008-01-07,151.25,152.01,149.34,151.31,431900,25.2294330602919,25.3562057487271,24.910833277514,25.2394414304315,2589232.77601563,0.0,1.0
2008-01-08,148.7,152.87,148.62,151.74,309800,24.804077329358,25.4996590540616,24.7907328358385,25.3111680830988,1857245.45961945,0.0,1.0
2008-01-09,151.59,152.09,148.76,150.0,391200,25.2861471577497,25.3695502422466,24.8140856994977,25.0209253490498,2345237.00388357,0.0,1.0
2008-01-10,153.32,154.0,148.87,148.9,377100,25.5747218301088,25.6881500250245,24.832434378087,24.8374385631568,2260707.7560442,0.0,1.0
2008-01-11,148.57,149.93,147.74,149.86,371000,24.7823925273889,25.0092489172203,24.6439434071241,24.9975724853907,2224138.36513498,0.0,1.0
2008-01-14,150.92,150.92,148.84,149.65,278900,25.174387024524,25.174387024524,24.8274301930172,24.962543189902,1672000.51222681,0.0,1.0
2008-01-15,143.61,147.38,143.1,147.0,476700,23.9550339291803,24.5838931862864,23.8699627829935,24.5205068420688,2857807.97482438,0.0,1.0
2008-01-16,140.92,142.72,137.0,141.315,436400,23.5063253345873,23.8065764387759,22.8524451521322,23.5722137713398,2616210.19553883,0.0,1.0
2008-01-17,136.63,143.34,135.88,142.35,925800,22.7907268696045,23.909996263552,22.6656222428592,23.7448581562483,5550154.44323979,0.0,1.0
2008-01-18,138.93,142.26,136.72,140.34,651000,23.1743810582899,23.7298456010388,22.8057394248139,23.409577756571,3902733.35768969,0.0,1.0
2008-01-22,133.8,135.68,126.5,127.63,876900,22.3186654113524,22.6322610090605,21.1009803776987,21.2894713486615,5256999.81775436,0.0,1.0
2008-01-23,135.95,135.95,126.28,127.61,698500,22.6772986746888,22.6772986746888,21.0642830205201,21.2861352252816,4187495.00821235,0.0,1.0
2008-01-24,138.72,139.04,135.99,136.8,411800,23.1393517628013,23.1927297368792,22.6839709214486,22.8190839183334,2468733.63547866,0.0,1.0
2008-01-25,141.64,146.83,141.11,143.38,647200,23.6264257762628,24.4921497933399,23.5380185066961,23.9166685103117,3879952.42564786,0.0,1.0
2008-01-28,144.0,144.05,138.0,140.0,302300,24.0200883350878,24.0284286435375,23.0192513211258,23.3528636591132,1812283.09374745,0.0,1.0
2008-01-29,142.51,142.56,140.73,142.504,223400,23.7715471432873,23.7798874517369,23.4746321624785,23.7705463062733,1339279.004774,0.0,1.0
2008-01-30,138.72,142.92,135.0,138.47,514900,23.1393517628013,23.8399376725747,22.5188328141448,23.0976502205528,3086816.29166577,0.0,1.0
2008-01-31,142.13,143.34,137.09,137.14,379500,23.7081607990697,23.909996263552,22.8674577073416,22.8757980157913,2275095.71312324,0.0,1.0
2008-02-01,146.95,147.43,144.48,145.16,323400,24.5121665336191,24.5922334947361,24.1001552962048,24.2135834911205,1938777.21640068,0.0,1.0
2008-02-04,144.0,145.94,143.55,145.94,374600,24.0200883350878,24.3436923029355,23.9450255590407,24.3436923029355,2245720.30075354,0.0,1.0
2008-02-05,138.69,142.99,138.08,141.0,492300,23.1343475777315,23.8516141044042,23.0325958146453,23.5196698281068,2951329.69583813,0.0,1.0
2008-02-06,137.38,139.83,136.83,139.08,275700,22.9158314963497,23.3245066103842,22.8240881034032,23.199401983639,1652816.56945476,0.0,1.0
2008-02-07,137.56,139.02,134.83,135.14,358300,22.9458566067686,23.1893936134994,22.4904757654159,22.5421856778039,2148002.09225839,0.0,1.0
2008-02-08,136.97,138.2,135.73,136.386,318600,22.8474409670623,23.0526125549246,22.6406013175102,22.75002616437,1910001.3022426,0.0,1.0
2008-02-11,137.53,137.73,135.13,136.54,301200,22.9408524216988,22.9742136554975,22.540517616114,22.7757143143951,1805688.61341956,0.0,1.0
2008-02-12,138.94,141.59,138.47,140.01,294900,23.1760491199799,23.6180854678131,23.0976502205528,23.3545317208031,1767920.22608707,0.0,1.0
2008-02-13,138.53,138.69,135.96,137.38,231500,23.1076585906925,23.1343475777315,22.6789667363787,22.9158314963497,1387838.35991576,0.0,1.0
2008-02-14,138.27,141.0,138.0,140.0,718200,23.0642889867541,23.5196698281068,23.0192513211258,23.3528636591132,4305596.15590281,0.0,1.0
2008-02-15,140.62,140.84,138.68,139.75,707300,23.4562834838892,23.4929808410678,23.1326795160415,23.3111621168647,4240250.85083551,0.0,1.0
2008-02-19,141.09,142.99,140.55,142.49,449800,23.5346823833162,23.8516141044042,23.4446070520597,23.7682110199074,2696542.95589681,0.0,1.0
2008-02-20,139.94,140.1,136.23,137.48,254800,23.3428552889735,23.3695442760125,22.724004402007,22.9325121132491,1527521.44322478,0.0,1.0
2008-02-21,138.3,141.14,137.89,140.97,259700,23.0692931718239,23.5430226917659,23.0009026425365,23.514665643037,1556896.85559449,0.0,1.0
2008-02-22,140.43,140.43,137.26,139.54,189300,23.4245903117804,23.4245903117804,22.8958147560705,23.2761328213761,1134850.11460931,0.0,1.0
2008-02-25,143.0,143.47,139.8,140.5,268300,23.8532821660941,23.9316810655212,23.3195024253144,23.43626674361,1608453.70179438,0.0,1.0
2008-02-26,145.06,145.31,142.18,142.76,348400,24.1969028742211,24.2386044164695,23.7165011075193,23.8132486855357,2088651.76930735,0.0,1.0
2008-02-27,146.21,147.11,144.47,144.47,258400,24.3887299685638,24.5388555206581,24.0984872345148,24.0984872345148,1549103.37884334,0.0,1.0
2008-02-28,144.26,145.31,143.89,145.0,208100,24.0634579390262,24.2386044164695,24.0017396564985,24.1868945040815,1247555.77839512,0.0,1.0
2008-02-29,138.48,141.88,138.25,141.72,153900,23.0993182822428,23.6664592568212,23.0609528633742,23.6397702697823,922627.747693458,0.0,1.0
2008-03-03,139.26,139.8299,137.27,139.32,297100,23.2294270940578,23.3244899297673,22.8974828177604,23.2394354641975,1781109.18674287,0.0,1.0
2008-03-04,136.49,137.277,133.97,136.17,354800,22.7673740059454,22.8986504609434,22.3470224600813,22.7139960318674,2127019.65485146,0.0,1.0
2008-03-05,138.87,139.18,136.67,137.32,145000,23.1643726881503,23.2160826005383,22.7973991163642,22.9058231262101,869272.406858685,0.0,1.0
2008-03-06,134.84,138.03,134.61,138.03,209900,22.4921438271058,23.0242555061956,22.4537784082373,23.0242555061956,1258346.7462044,0.0,1.0
2008-03-07,131.68,133.71,129.72,131.95,266100,21.9650363330859,22.303652856143,21.6380962418583,22.0100739987141,1595264.74113859,0.0,1.0
2008-03-10,129.6,131.96,128.88,131.96,377600,21.618079501579,22.0117420604041,21.4979790599036,22.0117420604041,2263705.24710234,0.0,1.0
2008-03-11,136.51,136.59,133.12,134.72,253600,22.7707101293253,22.7840546228448,22.2052372164367,22.4721270868266,1520327.46468526,0.0,1.0
2008-03-12,134.48,136.52,134.23,135.29,260900,22.4320936062681,22.7723781910152,22.3903920640197,22.567206603153,1564090.83413401,0.0,1.0
2008-03-13,134.68,135.6,131.14,131.63,551900,22.4654548400669,22.618916515541,21.8749610018293,21.9566960246362,3308630.62996764,0.0,1.0
2008-03-14,132.11,135.923,130.5,135.63,379600,22.0367629857531,22.672794908126,21.7682050536733,22.6239207006108,2275695.21133488,0.0,1.0
2008-03-17,129.27,130.8352,121.5,127.13,425600,21.5630334658111,21.82411848152,20.2669495327303,21.2060682641647,2551464.38868315,0.0,1.0
2008-03-18,134.35,134.35,128.15,132.2,383200,22.4104088042989,22.4104088042989,21.3762105565382,22.0517755409626,2297277.14695344,0.0,1.0
2008-03-19,129.47,135.53,129.47,134.7,344000,21.5963946996099,22.6072400837115,21.5963946996099,22.4687909634467,2062273.84799577,0.0,1.0
2008-03-20,129.652,131.31,127.23,127.75,326500,21.6267534223667,21.9033180505582,21.222748881064,21.3094880889407,1957361.66096111,0.0,1.0
2008-03-24,134.13,135.22,131.26,131.26,176300,22.3737114471203,22.5555301713234,21.8949777421085,21.8949777421085,1056915.34709784,0.0,1.0
2008-03-25,135.76,136.4599,134.38,135.18,256600,22.64560550258,22.7623531402587,22.4154129893688,22.5488579245637,1538312.41103406,0.0,1.0
2008-03-26,136.15,136.99,135.46,136.65,152000,22.7106599084875,22.8507770904422,22.5955636518819,22.7940629929844,911237.281672554,0.0,1.0
2008-03-27,135.34,138.06,135.34,137.67,128700,22.5755469116027,23.0292596912654,22.5755469116027,22.9642052853579,771554.198363535,0.0,1.0
2008-03-28,135.34,137.152,135.02,136.74,193200,22.5755469116027,22.8777996898192,22.5221689375247,22.8090755481938,1158230.54486274,0.0,1.0
2008-03-31,135.58,136.418,135.16,135.22,168600,22.6155803921612,22.7553639617778,22.5455218011838,22.5555301713234,1010753.98480258,0.0,1.0
2008-04-01,139.72,139.79,137.3,137.3,471000,23.3061579317949,23.3178343636245,22.9024870028303,22.9024870028303,2823636.57676166,0.0,1.0
2008-04-02,140.08,141.5,139.4301,140.46,258900,23.3662081526326,23.6030729126037,23.2578008234037,23.4295944968502,1552100.86990148,0.0,1.0
2008-04-03,143.05,143.65,140.64,140.82,320600,23.8616224745438,23.96170617594,23.4596196072691,23.489644717688,1921991.26647514,0.0,1.0
2008-04-04,144.03,144.68,142.77,143.355,334500,24.0250925201576,24.1335165300035,23.8149167472256,23.9124983560869,2005321.51789124,0.0,1.0
2008-04-07,143.96,145.88,143.96,144.71,271000,24.0134160883281,24.3336839327959,24.0134160883281,24.1385207150733,1624640.1535083,0.0,1.0
2008-04-08,143.85,144.22,142.07,142.22,123200,23.9950674097388,24.0567856922664,23.69815242893,23.7231733542791,738581.796724067,0.0,1.0
2008-04-09,140.49,141.97,139.85,141.86,258200,23.4345986819201,23.6814718120307,23.3278427337641,23.6631231334414,1547904.38242008,0.0,1.0
2008-04-10,140.41,141.17,139.23,139.79,320200,23.4212541884006,23.5480268768357,23.224422908988,23.3178343636245,1919593.27362862,0.0,1.0
2008-04-11,138.7,140.0399,138.42,138.97,138300,23.1360156394214,23.359519225256,23.0893099121032,23.1810533050497,829106.026679697,0.0,1.0
2008-04-14,137.72,138.23,136.92,137.81,151000,22.9725455938076,23.0576167399944,22.8391006586127,22.987558149017,905242.299556285,0.0,1.0
2008-04-15,139.98,140.04,138.5507,139.34,611300,23.3495275357333,23.3595359058729,23.1111114783906,23.2427715875773,3664732.56767389,0.0,1.0
2008-04-16,144.95,145.03,142.12,142.46,225800,24.1785541956318,24.1918986891513,23.7064927373797,23.7632068348376,1353666.96185304,0.0,1.0
2008-04-17,142.64,142.96,141.78,141.9,173100,23.7932319452564,23.8466099193344,23.6497786399219,23.6697953802011,1037731.40432578,0.0,1.0
2008-04-18,143.08,143.99,141.92,142.86,186000,23.8666266596136,24.0184202733979,23.673131503581,23.829929302435,1115066.67362563,0.0,1.0
2008-04-21,146.02,146.49,145.07,145.42,135000,24.357036796455,24.435435695882,24.198570935911,24.2569530950588,809322.585696017,0.0,1.0
2008-04-22,145.42,146.14,144.5,145.69,175700,24.2569530950588,24.3770535367343,24.1034914195846,24.3019907606871,1053318.35782808,0.0,1.0
2008-04-23,148.05,148.63,146.83,147.23,358000,24.6956533195122,24.7924008975285,24.4921497933399,24.5588722609373,2146203.59762351,0.0,1.0
2008-04-24,146.89,147.6,144.7,146.68,259500,24.5021581634795,24.620590543465,24.1368526533834,24.4671288679908,1555697.85917123,0.0,1.0
2008-04-25,146.49,147.33,145.58,146.89,256500,24.435435695882,24.5755528778367,24.2836420820978,24.5021581634795,1537712.91282243,0.0,1.0
2008-04-28,146.16,147.29,145.95,146.62,434700,24.3803896601141,24.568880631077,24.3453603646255,24.4571204978512,2606018.72594118,0.0,1.0
2008-04-29,144.54,145.08,144.04,144.76,251600,24.1101636663444,24.200238997601,24.0267605818476,24.146861023523,1508337.50045272,0.0,1.0
2008-04-30,146.1,147.87,145.87,146.12,220100,24.3703812899745,24.6656282090933,24.332015871106,24.3737174133544,1319495.56379032,0.0,1.0
2008-05-01,147.594,147.8,144.9,145.42,530400,24.619589706451,24.6539517772637,24.1702138871821,24.2569530950588,3179738.51446791,0.0,1.0
2008-05-02,149.56,150.06,148.79,149.95,259100,24.9475306346926,25.0309337191894,24.8190898845675,25.0125850406001,1553299.86632473,0.0,1.0
2008-05-05,150.5,150.7,149.56,150.39,269000,25.1043284335466,25.1376896673454,24.9475306346926,25.0859797549573,1612650.18927577,0.0,1.0
2008-05-06,151.79,152.81,148.938,149.33,110200,25.3195083915485,25.489650683922,24.8437771975785,24.909165215824,660647.0292126,0.0,1.0
2008-05-07,145.938,149.0,145.91,148.73,231700,24.3433586905975,24.8541191800561,24.3386881178657,24.8090815144278,1389037.35633902,0.0,1.0
2008-05-08,149.39,149.99,148.57,148.66,187300,24.9191735859637,25.0192572873599,24.7823925273889,24.7974050825983,1122860.15037677,0.0,1.0
2008-05-09,148.99,149.62,148.1901,148.65,280900,24.8524511183662,24.9575390048322,24.7190228637882,24.7957370209084,1683990.47645934,0.0,1.0
2008-05-12,152.04,152.082,149.93,150.62,76100,25.3612099337969,25.3682157928946,25.0092489172203,25.1243451738259,456218.139047902,0.0,1.0
2008-05-13,151.37,151.97,150.5011,151.87,297000,25.2494498005711,25.3495335019673,25.1045119203325,25.332852885068,1780509.68853124,0.0,1.0
2008-05-14,151.79,153.48,151.67,151.67,150900,25.3195083915485,25.6014108171478,25.2994916512692,25.2994916512692,904642.801344658,0.0,1.0
2008-05-15,154.27,154.4,152.3,152.38,148000,25.7331876906528,25.7548724926219,25.4045795377352,25.4179240312547,887257.353207484,0.0,1.0
2008-05-16,155.62,156.09,154.34,155.09,182700,25.9583760187942,26.0367749182212,25.7448641224823,25.8699687492276,1095283.23264194,0.0,1.0
2008-05-19,154.96,156.4657,154.72,155.52,338600,25.8482839472584,26.0994439959121,25.8082504666999,25.9416954018948,2029900.94456793,0.0,1.0
2008-05-20,152.11,154.43,151.85,153.34,202100,25.3728863656264,25.7598766776917,25.3295167616881,25.5780579534886,1211585.88569752,0.0,1.0
2008-05-21,150.72,153.74,150.48,153.58,221500,25.1410257907252,25.6447804210861,25.1009923101668,25.6180914340471,1327888.5387531,0.0,1.0
2008-05-22,151.42,152.1999,150.83,151.58,521000,25.2577901090208,25.387882240219,25.1593744693145,25.2844790960598,3123385.682575,0.0,1.0
2008-05-23,149.09,150.59,148.67,150.59,140600,24.8691317352656,25.1193409887561,24.7990731442882,25.1193409887561,842894.48554711,0.0,1.0
2008-05-27,150.26,150.28,148.64,149.3,133400,25.0642949529882,25.067631076368,24.7940689592184,24.9041610307542,799730.614309989,0.0,1.0
2008-05-28,150.23,150.26,148.85,149.73,487900,25.0592907679183,25.0642949529882,24.8290982547071,24.9758876834215,2924951.77452657,0.0,1.0
2008-05-29,149.91,150.5899,149.18,149.63,535500,25.0059127938404,25.1193243081392,24.884144290475,24.9592070665221,3210312.92326086,0.0,1.0
2008-05-30,150.28,150.95,149.77,150.31,572300,25.067631076368,25.1793912095938,24.9825599301813,25.0726352614378,3430928.26513949,0.0,1.0
2008-06-02,147.79,149.02,146.69,148.38,614000,24.6522837155738,24.857455303436,24.4687969296808,24.7506993552801,3680919.01938781,0.0,1.0
2008-06-03,146.22,147.78,145.43,147.78,524200,24.3903980302537,24.6506156538839,24.2586211567488,24.6506156538839,3142569.62534706,0.0,1.0
2008-06-04,146.3,147.76,146.074,146.68,547500,24.4037425237732,24.647279530504,24.3660443295807,24.4671288679908,3282252.70865607,0.0,1.0
2008-06-05,148.18,148.4,145.6,146.48,454700,24.7173381214813,24.7540354786599,24.2869782054777,24.4337676341921,2725918.36826651,0.0,1.0
2008-06-06,144.477,146.9199,144.38,146.72,289000,24.0996548776978,24.5071456679324,24.0834746793054,24.4738011147506,1732549.8316011,0.0,1.0
2008-06-09,143.54,144.99,142.0101,144.81,274100,23.9433574973507,24.1852264423915,23.6881607394073,24.1552013319727,1643224.59806873,0.0,1.0
2008-06-10,141.1,141.69,140.2,141.05,461600,23.5363504450062,23.6347660847124,23.3862248929119,23.5280101365565,2767283.74486875,0.0,1.0
2008-06-11,139.95,142.02,139.53,141.46,366900,23.3445233506635,23.6898121204804,23.2744647596861,23.5964006658439,2199558.93845828,0.0,1.0
2008-06-12,138.71,139.99,137.971,139.01,467000,23.1376837011113,23.3511955974232,23.014413942225,23.1877255518094,2799656.64829659,0.0,1.0
2008-06-13,139.76,140.02,138.2,138.5,320500,23.3128301785547,23.356199782493,23.0526125549246,23.1026544056227,1921391.7682635,0.0,1.0
2008-06-16,139.43,139.8736,138.73,138.73,90000,23.2577841427868,23.3317793593524,23.1410198244912,23.1410198244912,539548.39046401,0.0,1.0
2008-06-17,140.46,141.62,139.67,140.98,327300,23.4295944968502,23.6230896528829,23.2978176233452,23.5163337047269,1962157.64665412,0.0,1.0
2008-06-18,140.06,140.56,139.14,140.34,304300,23.3628720292528,23.4462751137496,23.2094103537786,23.409577756571,1824273.05797998,0.0,1.0
2008-06-19,140.64,141.14,139.15,139.52,502000,23.4596196072691,23.5430226917659,23.2110784154685,23.2727966979962,3009481.02236593,0.0,1.0
2008-06-20,136.63,138.52,136.42,136.8884,182900,22.7907268696045,23.1059905290025,22.7556975741158,22.8338295836725,1096482.2290652,0.0,1.0
2008-06-23,137.72,138.33,137.15,137.98,205600,22.9725455938076,23.0742973568937,22.8774660774812,23.0159151977459,1232568.32310445,0.0,1.0
2008-06-24,137.75,138.9728,137.01,137.39,253200,22.9775497788774,23.1815203623229,22.8541132138221,22.9174995580397,1517929.47183875,0.0,1.0
2008-06-25,138.27,139.77,137.7501,138.25,328700,23.1358448299043,23.3868303455249,23.0488532501902,23.1324983563627,1964455.99173687,0.428976,1.0
2008-06-26,135.4,137.98,135.15,137.65,537200,22.6556258766836,23.087320963551,22.6137949574135,23.0321041501145,3210543.83559795,0.0,1.0
2008-06-27,136.5,138.08,136.32,136.97,488500,22.8396819214721,23.1040533312591,22.8095636595976,22.9183240496998,2919491.18333878,0.0,1.0
2008-06-30,136.09,137.22,136.09,136.46,322000,22.7710792138691,22.9601549689699,22.7710792138691,22.8329889743888,1924413.84039937,0.0,1.0
2008-07-01,132.83,134.0,132.1001,132.84,1077300,22.2256040265871,22.4213727287711,22.1034744746861,22.2272772633579,6438419.34864047,0.0,1.0
2008-07-02,130.95,134.95,130.93,134.02,321800,21.9110355136759,22.5803302219975,21.9076890401343,22.4247192023127,1923218.55229974,0.0,1.0
2008-07-03,131.2,132.3,130.18,131.65,216700,21.952866432946,22.1369224777345,21.7821962823241,22.0281620876322,1295094.65594579,0.0,1.0
2008-07-07,130.97,133.25,129.57,131.6,560100,21.9143819872176,22.2958799709608,21.680128839305,22.0197959037782,3347404.32300522,0.0,1.0
2008-07-08,131.89,131.89,129.73,130.44,393900,22.0683197701315,22.0683197701315,21.7069006276379,21.825700438365,2354119.91221525,0.0,1.0
2008-07-09,129.43,132.96,129.37,132.46,530500,21.6567035245138,22.2473561046075,21.6466641038889,22.1636942660673,3170501.68426044,0.0,1.0
2008-07-10,131.52,131.9699,129.87,130.35,651200,22.0064100096118,22.0816889319302,21.7303259424291,21.8106413074277,3891858.05238529,0.0,1.0
2008-07-11,130.49,131.49,128.48,130.42,380800,21.834066622219,22.0013902992994,21.4977460312874,21.8223539648233,2275828.54168968,0.0,1.0
2008-07-14,130.83,132.71,130.54,132.23,373000,21.8909566724263,22.2055251853374,21.842432806073,22.1252098203388,2229212.30580423,0.0,1.0
2008-07-15,128.39,129.74,126.96,128.75,892800,21.4826869003502,21.7085738644087,21.2434140421252,21.5429234240991,5335766.07673463,0.0,1.0
2008-07-16,132.15,132.15,128.572,128.77,419600,22.1118239261724,22.1118239261724,21.5131398095788,21.5462698976407,2507714.43301731,0.0,1.0
2008-07-17,132.29,133.59,131.7408,132.7,446600,22.1352492409637,22.3527700211682,22.0433550775111,22.2038519485666,2669078.32646694,0.0,1.0
2008-07-18,132.09,132.09,130.86,131.28,294000,22.1017845055476,22.1017845055476,21.8959763827387,21.9662523271125,1757073.50645159,0.0,1.0
2008-07-21,134.9,135.41,134.02,135.23,404300,22.5719640381435,22.6572991134544,22.4247192023127,22.62718085158,2416274.89339584,0.0,1.0
2008-07-22,135.22,135.38,133.2,133.41,341200,22.6255076148092,22.652279403142,22.2875137871068,22.3226517592937,2039161.49796355,0.0,1.0
2008-07-23,136.51,137.32,135.97,136.25,1505200,22.8413551582429,22.976887336678,22.7510003726195,22.797851002202,8995738.2377923,0.0,1.0
2008-07-24,44.7,45.61,44.53,45.6,346467,22.4381275346067,22.8949216298302,22.3527923739605,22.8899019144981,690212.446475938,0.0,3.000003000003
2008-07-25,44.46,44.67,44.24,44.48,295800,22.3176543666356,22.4230683886103,22.2072206293288,22.3276937972999,589276.443839047,0.0,1.0
2008-07-28,43.07,44.19,42.99,43.9,214300,21.61991393547,22.1821220526682,21.579756212813,22.0365503080365,426916.639333021,0.0,1.0
2008-07-29,43.68,43.68,42.87,43.05,316000,21.9261165707297,21.9261165707297,21.5195196288275,21.6098745048058,629517.769618455,0.0,1.0
2008-07-30,44.12,44.12,43.44,43.5,1563700,22.1469840453433,22.1469840453433,21.8056434027587,21.8357616947515,3115116.88719107,0.0,1.0
2008-07-31,43.25,43.89,43.19,43.75,583300,21.7102688114483,22.0315305927044,21.6801505194555,21.9612545780546,1162018.0855014,0.0,1.0
2008-08-01,42.42,43.58,42.42,43.08,525800,21.2936324388818,21.8759194174085,21.2936324388818,21.6249336508021,1047469.75716893,0.0,1.0
2008-08-04,41.87,42.5,41.82,42.35,528700,21.0175480956148,21.3337901615388,20.9924495189542,21.2584944315569,1053246.97720657,0.0,1.0
2008-08-05,42.38,42.44,41.73,41.91,1540800,21.2735535775533,21.303671869546,20.947272080965,21.0376269569433,3069496.77034212,0.0,1.0
2008-08-06,42.61,42.7083,42.15,42.41,363300,21.3890070301922,21.438350831907,21.1581001249144,21.2886127235496,723746.220577164,0.0,1.0
2008-08-07,41.61,42.23,41.54,42.11,322000,20.8870354969795,21.1982578475714,20.8518974896546,21.1380212635858,641470.638661842,0.0,1.0
2008-08-08,41.93,42.08,41.07,41.07,365900,21.0476663876076,21.1229621175895,20.6159708690447,20.6159708690447,728925.797162632,0.0,1.0
2008-08-11,41.73,42.07,41.56,41.91,751800,20.947272080965,21.1179424022573,20.8619369203189,21.0376269569433,1497694.49113656,0.0,1.0
2008-08-12,41.2,41.62,41.0432,41.44,407200,20.6812271683623,20.8920552123116,20.6025180319546,20.8017003363334,811201.379077957,0.0,1.0
2008-08-13,40.96,41.12,40.24,40.58,1068900,20.5607540003913,20.6410694457053,20.1993344964781,20.3700048177704,2129403.62007963,0.0,1.0
2008-08-14,40.78,41.19,40.64,40.64,1430300,20.470399124413,20.6762074530302,20.4001231097632,20.4001231097632,2849364.76545972,0.0,1.0
2008-08-15,40.39,40.54,40.01,40.38,568200,20.27463022646,20.3499259564419,20.0838810438392,20.2696105111279,1131936.69840888,0.0,1.0
2008-08-18,40.04,40.9,39.84,40.82,318800,20.0989401898356,20.5306357083985,19.9985458831931,20.4904779857415,635095.775172035,0.0,1.0
2008-08-19,39.57,39.65,39.19,39.41,473200,19.8630135692256,19.9031712918827,19.6722643866048,19.7826981239116,942682.93855523,0.0,1.0
2008-08-20,40.48,40.49,39.944,40.11,625000,20.3198076644492,20.3248273797813,20.0507509226472,20.1340781971605,1245090.52535295,0.0,1.0
2008-08-21,40.28,40.39,39.54,39.94,824400,20.2194133578066,20.27463022646,19.8479544232293,20.0487430365143,1642324.20656156,0.0,1.0
2008-08-22,40.62,40.64,40.3,40.32,390900,20.390083679099,20.4001231097632,20.2294527884709,20.2394922191352,778729.418176749,0.0,1.0
2008-08-25,39.8,40.6,39.8,40.45,480300,19.9784670218646,20.3800442484347,19.9784670218646,20.3047485184528,956827.166923236,0.0,1.0
2008-08-26,40.17,40.417,40.0,40.03,409000,20.1641964891533,20.2881834578568,20.0788613285071,20.0939204745035,814787.239790971,0.0,1.0
2008-08-27,40.59,40.732,40.3,40.49,485600,20.3750245331026,20.4463044908188,20.2294527884709,20.3248273797813,967385.53457823,0.0,1.0
2008-08-28,41.37,41.55,41.19,41.39,426800,20.7665623290085,20.8569172049867,20.6762074530302,20.7766017596727,850247.417953023,0.0,1.0
2008-08-29,41.11,41.5,41.01,41.35,371600,20.6360497303732,20.8318186283261,20.5858525770519,20.7565228983442,740281.022753851,0.0,1.0
2008-09-02,40.22,40.9715,40.22,40.6,572700,20.1892950658139,20.5665266730232,20.1892950658139,20.3800442484347,1140901.35019142,0.0,1.0
2008-09-03,39.76,40.0844,39.49,39.84,511400,19.9583881605361,20.1212277259102,19.8228558465686,19.9985458831931,1018782.8714648,0.0,1.0
2008-09-04,37.65,39.14,37.49,38.95,791400,18.8992282254573,19.6471658099442,18.8189127801433,19.5517912186338,1576583.42682292,0.0,1.0
2008-09-05,37.76,37.96,36.97,37.44,824800,18.9544450941107,19.0548394007532,18.5578875828727,18.7938142034826,1643121.06449779,0.0,1.0
2008-09-08,39.13,39.8,38.307,39.7,1378500,19.6421460946121,19.9784670218646,19.229023522778,19.9282698685433,2746171.66271847,0.0,1.0
2008-09-09,36.93,38.6,36.93,38.36,676200,18.5378087215442,19.3761011820093,18.5378087215442,19.2556280140383,1347088.34118987,0.0,1.0
2008-09-10,37.62,38.02,37.1901,37.73,555400,18.8841690794609,19.084957692746,18.6683715173328,18.9393859481143,1106437.24444965,0.0,1.0
2008-09-11,37.33,37.34,35.93,36.1,829800,18.7385973348292,18.7436170501614,18.0358371883315,18.1211723489777,1653081.78870061,0.0,1.0
2008-09-12,38.47,38.47,37.28,37.42,454800,19.3108448826917,19.3108448826917,18.7134987581686,18.7837747728184,906027.473488837,0.0,1.0
2008-09-15,36.21,37.22,36.03,36.56,786100,18.176389217631,18.6833804661759,18.0860343416528,18.3520792542555,1566025.05916793,0.0,1.0
2008-09-16,36.54,36.67,34.95,34.97,1645100,18.3420398235912,18.4072961229089,17.5439050857831,17.5539445164473,3277277.47721304,0.0,1.0
2008-09-17,34.29,35.31,33.84,34.91,1381800,17.2126038738627,17.7246148377396,16.986716683917,17.5238262244546,2752745.74069234,0.0,1.0
2008-09-18,36.19,36.54,34.14,35.33,1353000,18.1663497869668,18.3420398235912,17.1373081438808,17.7346542684039,2695371.96928407,0.0,1.0
2008-09-19,38.08,40.0,35.0,37.0,981600,19.1150759847388,20.0788613285071,17.5690036624437,18.5729467288691,1955489.37549833,0.0,1.0
2008-09-22,38.23,39.28,38.23,39.17,796000,19.1903717147207,19.717441824594,19.1903717147207,19.6622249559406,1585747.29308952,0.0,1.0
2008-09-23,37.78,38.84,37.36,38.22,725400,18.964484524775,19.4965743499804,18.7536564808256,19.1853519993885,1445101.86734565,0.0,1.0
2008-09-24,38.32,38.3899,37.83,38.29,651900,19.2355491527098,19.2706369628814,18.9895831014356,19.2204900067134,1298679.22156414,0.0,1.0
2008-09-25,38.44,39.02,38.35,38.38,737200,19.2957857366953,19.5869292259587,19.2506082987062,19.2656674447026,1468609.17646432,0.0,1.0
2008-09-26,38.14,38.14,36.81,37.27,518200,19.1451942767315,19.1451942767315,18.4775721375587,18.7084790428365,1032329.45638064,0.0,1.0
2008-09-29,33.86,36.37,31.5,36.37,1083400,16.9967561145813,18.2567046629451,15.8121032961993,18.2567046629451,2158289.72026782,0.0,1.0
2008-09-30,35.9,36.09,34.51,35.18,1250900,18.0207780423351,18.1161526336455,17.3230376111695,17.659358538422,2491973.98106242,0.0,1.0
2008-10-01,35.86,37.2,34.941,35.41,569600,18.0006991810066,18.6733410355116,17.5393873419842,17.7748119910609,1134725.70118567,0.0,1.0
2008-10-02,33.7,34.99,33.53,34.86,751900,16.9164406692672,17.5639839471116,16.8311055086211,17.4987276477939,1497893.70562062,0.0,1.0
2008-10-03,33.3,35.08,33.2,34.1,853100,16.7156520559822,17.6091613851007,16.6654549026609,17.1172292825523,1699498.76348576,0.0,1.0
2008-10-06,29.95,31.28,28.62,31.08,1678100,15.0340474197197,15.7016695588925,14.3664252805468,15.60127525225,3343018.25695166,0.0,1.0
2008-10-07,29.66,31.69,29.3,31.59,1561200,14.888475675088,15.9074778875097,14.7077659231314,15.8572807341885,3110136.52508965,0.0,1.0
2008-10-08,28.2,29.48,26.56,26.8,2041800,14.1555972365975,14.7981207991097,13.3323639221287,13.4528370900998,4067561.33546506,0.0,1.0
2008-10-09,26.54,29.88,26.54,29.59,1306700,13.3223244914645,14.9989094123948,13.3223244914645,14.8533376677631,2603135.66316592,0.0,1.0
2008-10-10,26.1,26.68,23.75,25.22,1830600,13.1014570168509,13.3926005061142,11.9218239138011,12.6597220676237,3646820.34513778,0.0,1.0
2008-10-13,30.43,30.7,27.7,27.8,1106800,15.2749937556618,15.4105260696292,13.9046114699912,13.9548086233124,2204905.90953703,0.0,1.0
2008-10-14,29.53,31.42,28.29,30.95,1732100,14.8232193757704,15.7719455735423,14.2007746745866,15.5360189529324,3450594.07834215,0.0,1.0
2008-10-15,26.34,28.38,25.9,28.12,861200,13.2219301848219,14.2459521125758,13.0010627102083,14.1154395139405,1715635.13669434,0.0,1.0
2008-10-16,27.95,28.11,25.3535,26.84,731800,14.0301043532943,14.1104197986084,12.7267352673076,13.4729159514283,1457851.59432527,0.0,1.0
2008-10-17,26.53,27.89,26.06,26.32,755200,13.3173047761323,13.9999860613016,13.0813781555224,13.2118907541577,1504467.78359448,0.0,1.0
2008-10-20,28.73,28.94,27.63,27.88,626700,14.4216421492002,14.5270561711749,13.8694734626663,13.9949663459694,1248477.17158192,0.0,1.0
2008-10-21,27.41,28.342,27.07,28.0,492200,13.7590397253595,14.2268771943137,13.5883694040672,14.055202929955,980533.690525957,0.0,1.0
2008-10-22,25.31,26.51,24.89,26.13,673900,12.7048995056129,13.3072653454681,12.4940714616635,13.1165161628473,1342506.40805656,0.0,1.0
2008-10-23,25.42,26.23,23.85,25.27,593800,12.7601163742663,13.1667133161685,11.9720210671224,12.6848206442844,1182935.60632733,0.0,1.0
2008-10-24,23.25,23.77,21.66,21.66,763000,11.6708381471947,11.9318633444653,10.8727034093866,10.8727034093866,1520006.51335089,0.0,1.0
2008-10-27,22.05,23.0802,21.93,22.37,760300,11.0684723073395,11.5856033808552,11.008235723354,11.2291031979676,1514627.72228137,0.0,1.0
2008-10-28,25.22,25.25,22.65,23.37,815100,12.6597220676237,12.6747812136201,11.3696552272671,11.7310747311803,1623797.25954431,0.0,1.0
2008-10-29,25.14,26.29,24.42,24.84,909500,12.6195643449667,13.1968316081613,12.2581448410536,12.4689728850029,1811855.73249362,0.0,1.0
2008-10-30,26.42,26.81,25.47,26.73,591100,13.2620879074789,13.4578568054319,12.7852149509269,13.4176990827749,1177556.81525781,0.0,1.0
2008-10-31,26.38,26.7,25.45,25.92,727900,13.2420090461504,13.4026399367785,12.7751755202626,13.0111021408726,1450082.22944707,0.0,1.0
2008-11-03,27.23,27.37,26.51,26.78,783900,13.6686848493812,13.738960864031,13.3072653454681,13.4427976594355,1561642.34051869,0.0,1.0
2008-11-04,28.83,28.98,28.02,28.07,729200,14.4718393025215,14.5471350325034,14.0652423606192,14.0903409372799,1452672.0177398,0.0,1.0
2008-11-05,27.46,28.911,27.26,28.46,536600,13.7841383020201,14.5124989967117,13.6837439953776,14.2861098352328,1068984.92144703,0.0,1.0
2008-11-06,25.51,27.39,25.51,27.03,782900,12.8052938122554,13.7490002946952,12.8052938122554,13.5682905427387,1559650.19567812,0.0,1.0
2008-11-07,27.13,27.26,26.36,26.8,808400,13.6184876960599,13.6837439953776,13.2319696154862,13.4528370900998,1610449.88911253,0.0,1.0
2008-11-10,26.22,27.78,25.82,27.7,778300,13.1616936008364,13.9447691926482,12.9609049875513,13.9046114699912,1550486.32941153,0.0,1.0
2008-11-11,25.09,25.63,24.22,25.29,838500,12.5944657683061,12.8655303962409,12.157750534411,12.6948600749486,1670413.44881352,0.0,1.0
2008-11-12,23.71,24.84,23.35,24.51,819800,11.9017450524726,12.4689728850029,11.721035300516,12.3033222790427,1633160.34029496,0.0,1.0
2008-11-13,25.56,25.67,22.54,23.75,1203000,12.830392388916,12.8856092575694,11.3144383586137,11.9218239138011,2396550.24319937,0.0,1.0
2008-11-14,23.48,24.82,23.43,24.1,1158400,11.7862915998337,12.4589334543387,11.761193023173,12.0975139504255,2307700.58331017,0.0,1.0
2008-11-17,23.1,24.11,22.97,23.14,601200,11.5955424172128,12.1025336657577,11.5302861178952,11.6156212785414,1197677.47814752,0.0,1.0
2008-11-18,23.08,23.25,22.08,22.53,494900,11.5855029865486,11.6708381471947,11.0835314533359,11.3094186432816,985912.481595482,0.0,1.0
2008-11-19,21.15,22.87,21.15,22.5,1664200,10.6166979274481,11.4800889645739,10.6166979274481,11.2943594972852,3315327.44366782,0.0,1.0
2008-11-20,19.58,21.53,19.48,20.85,1533800,9.82860262030422,10.8074471100689,9.77840546698295,10.4661064674843,3055551.75645818,0.0,1.0
2008-11-21,22.48,22.48,20.68,21.48,1598800,11.284320066621,11.284320066621,10.3807713068382,10.7823485334083,3185041.17109488,0.0,1.0
2008-11-24,23.1,23.68,22.11,22.13,1094900,11.5955424172128,11.8866859064762,11.0985905993323,11.1086300299966,2181199.38593433,0.0,1.0
2008-11-25,23.52,24.24,23.1,24.09,1603500,11.8063704611622,12.1677899650753,11.5955424172128,12.0924942350934,3194404.25184553,0.0,1.0
2008-11-26,24.2,24.36,22.81,23.16,2486500,12.1477111037468,12.2280265490608,11.4499706725812,11.6256607092056,4953468.14606419,0.0,1.0
2008-11-28,24.56,24.56,23.78,24.12,981800,12.3284208557034,12.3284208557034,11.9368830597975,12.1075533810898,1955887.80446644,0.0,1.0
2008-12-01,22.43,23.61,22.35,23.61,913100,11.2592214899604,11.8515478991513,11.2190637673033,11.8515478991513,1819027.45391964,0.0,1.0
2008-12-02,23.52,23.79,22.71,22.71,1346900,11.8063704611622,11.9419027751296,11.3997735192599,11.3997735192599,2683219.88575662,0.0,1.0
2008-12-03,23.54,23.56,22.5,22.6,608200,11.8164098918264,11.8264493224907,11.2943594972852,11.3445566506065,1211622.49203147,0.0,1.0
2008-12-04,22.38,23.29,22.16,22.9,574400,11.2341229132997,11.6909170085233,11.1236891759929,11.4951481105703,1144287.99642038,0.0,1.0
2008-12-05,23.52,23.52,21.95,22.12,773600,11.8063704611622,11.8063704611622,11.0182751540183,11.1036103146644,1541123.24866087,0.0,1.0
2008-12-08,25.21,25.21,24.26,24.3,1000400,12.6547023522916,12.6547023522916,12.1778293957396,12.1979082570681,1992941.69850095,0.0,1.0
2008-12-09,25.079,25.079,23.84,24.17,749600,12.5889440814407,12.5889440814407,11.9670013517902,12.1326519577504,1493311.77248732,0.0,1.0
2008-12-10,24.84,25.04,24.33,24.72,694700,12.4689728850029,12.5693671916454,12.2129674030644,12.4087363010174,1383943.02074032,0.0,1.0
2008-12-11,24.36,25.22,24.14,24.67,622600,12.2280265490608,12.6597220676237,12.117592811754,12.3836377243568,1240309.3777356,0.0,1.0
2008-12-12,24.74,24.87,23.85,23.89,1570900,12.4187757316816,12.4840320309993,11.9720210671224,11.9920999284509,3129460.33004314,0.0,1.0
2008-12-15,24.56,25.09,24.2,24.72,1403800,12.3284208557034,12.5944657683061,12.1477111037468,12.4087363010174,2796572.92718475,0.0,1.0
2008-12-16,26.03,26.1,24.46,24.46,1399700,13.066319009526,13.1014570168509,12.2782237023821,12.2782237023821,2788405.13333844,0.0,1.0
2008-12-17,25.64,26.0,25.1,25.1,1071600,12.870550111573,13.0512598635296,12.5994854836382,12.5994854836382,2134782.41114917,0.0,1.0
2008-12-18,24.88,26.05,24.24,25.82,997600,12.4890517463314,13.0763584401902,12.1677899650753,12.9609049875513,1987363.69294737,0.0,1.0
2008-12-19,25.1,25.61,25.07,25.56,2570000,12.5994854836382,12.8554909655767,12.5844263376418,12.830392388916,5119812.24025135,0.0,1.0
2008-12-22,24.9,25.12,24.56,24.79,1363300,12.4990911769957,12.6095249143025,12.3284208557034,12.4438743083423,2715891.06114188,0.0,1.0
2008-12-23,24.19,24.52,23.97,24.09,1398100,12.3870089651738,12.5559925517181,12.2743532408109,12.3358018177361,2730282.91939445,0.486716,1.0
2008-12-24,24.54,24.6,23.78,23.78,377200,12.5662339812057,12.5969582696683,12.1770596606793,12.1770596606793,736615.919602021,0.0,1.0
2008-12-26,24.78,24.78,24.37,24.44,480500,12.6891311350561,12.6891311350561,12.4791818305616,12.515026833768,938345.570967051,0.0,1.0
2008-12-29,24.6,24.94,24.43,24.81,984400,12.5969582696683,12.7710625709564,12.5099061190242,12.7044932792874,1922387.88774186,0.0,1.0
2008-12-30,25.34,25.34,24.64,24.69,864300,12.9758911607071,12.9758911607071,12.6174411286433,12.6430447023622,1687850.31630972,0.0,1.0
2008-12-31,26.35,26.35,24.95,25.05,1294600,13.4930833498276,13.4930833498276,12.7761832857001,12.8273904331378,2528162.69755244,0.0,1.0
2009-01-02,26.55,26.62,25.59,25.81,858300,13.595497644703,13.6313426479093,13.1039090293013,13.2165647536642,1676133.20200004,0.0,1.0
2009-01-05,26.34,26.62,26.07,26.22,1841600,13.4879626350838,13.6313426479093,13.3497033370021,13.4265140581586,3596372.95211847,0.0,1.0
2009-01-06,26.9,27.3,26.66,26.72,2430300,13.7747226607348,13.9795512504855,13.6518255068844,13.682549795347,4746017.15113679,0.0,1.0
2009-01-07,26.12,26.63,25.92,26.56,740500,13.375306910721,13.6364633626531,13.2728926158456,13.6006183594467,1446087.19105328,0.0,1.0
2009-01-08,26.2,26.2,25.57,25.83,782400,13.4162726286711,13.4162726286711,13.0936675998137,13.2268061831517,1527911.70598256,0.0,1.0
2009-01-09,25.07,25.96,25.07,25.88,550400,12.8376318626254,13.2933754748207,12.8376318626254,13.2524097568705,1074849.95267485,0.0,1.0
2009-01-12,24.55,25.13,24.3,25.13,977800,12.5713546959494,12.868356151088,12.4433368273553,12.868356151088,1909499.06200122,0.0,1.0
2009-01-13,24.21,24.31,23.75,24.15,739300,12.3972503946613,12.448457542099,12.161697516448,12.3665261061987,1443743.76819135,0.0,1.0
2009-01-14,23.55,23.82,23.19,23.78,943700,12.0592832215727,12.1975425196544,11.874937490797,12.1770596606793,1842906.79567452,0.0,1.0
2009-01-15,23.58,23.79,22.51,23.38,1033100,12.074645365804,12.1821803754231,11.5267288882209,11.9722310709286,2017491.79888878,0.0,1.0
2009-01-16,23.9,24.13,23.13,24.11,798400,12.2385082376045,12.3562846767112,11.8442132023344,12.3460432472237,1559157.34414172,0.0,1.0
2009-01-20,22.12,23.23,21.93,22.94,1428000,11.3270210132139,11.8954203497721,11.2297274330823,11.7469196222029,2788673.20570437,0.0,1.0
2009-01-21,23.44,23.44,22.1,22.5,715400,12.0029553593912,12.0029553593912,11.3167795837264,11.5216081734771,1397070.59619111,0.0,1.0
2009-01-22,22.6,22.83,22.04,22.44,1447300,11.5728153209148,11.6905917600214,11.2860552952638,11.4908838850145,2826363.25673384,0.0,1.0
2009-01-23,22.4,22.48,21.4,21.47,1006200,11.4704010260394,11.5113667439895,10.9583295516626,10.994174554869,1964960.06973371,0.0,1.0
2009-01-26,22.45,22.86,22.2,22.52,1182700,11.4960045997582,11.7059539042527,11.3679867311641,11.5318496029646,2309638.51567687,0.0,1.0
2009-01-27,22.92,23.13,22.62,23.04,810500,11.7366781927153,11.8442132023344,11.5830567504023,11.7981267696405,1582786.85799958,0.0,1.0
2009-01-28,23.71,24.12,23.03,23.35,705900,12.141214657473,12.3511639619674,11.7930060548968,11.9568689266973,1378518.49853411,0.0,1.0
2009-01-29,22.69,23.14,22.64,23.09,672500,11.6189017536087,11.8493339170782,11.5932981798898,11.8237303433594,1313293.22887688,0.0,1.0
2009-01-30,22.39,23.05,22.29,22.91,556800,11.4652803112956,11.8032474843843,11.414073163858,11.7315574779716,1087348.20793851,0.0,1.0
2009-02-02,22.59,22.73,22.06,22.06,1158500,11.567694606171,11.6393846125837,11.2962967247513,11.2962967247513,2262379.48796114,0.0,1.0
2009-02-03,23.03,23.17,22.31,22.5,1304700,11.7930060548968,11.8646960613095,11.4243145933455,11.5216081734771,2547886.50664039,0.0,1.0
2009-02-04,22.56,23.09,22.33,22.71,1006000,11.5523324619397,11.8237303433594,11.434556022833,11.6291431830962,1964569.49925672,0.0,1.0
2009-02-05,22.89,23.126,22.22,22.4,557300,11.721316048484,11.8421649164369,11.3782281606516,11.4704010260394,1088324.63413099,0.0,1.0
2009-02-06,24.01,24.1528,23.11,23.11,610800,12.294836099786,12.367959906327,11.8339717728469,11.8339717728469,1192802.23672565,0.0,1.0
2009-02-09,23.88,24.14,23.65,23.8,680400,12.228266808117,12.361405391455,12.1104903690104,12.1873010901669,1328720.76271797,0.0,1.0
2009-02-10,22.31,23.62,22.17,23.52,1001800,11.4243145933455,12.0951282247791,11.3526245869328,12.0439210773414,1956367.51923994,0.0,1.0
2009-02-11,23.06,23.17,22.55,22.92,750100,11.8083681991281,11.8646960613095,11.5472117471959,11.7366781927153,1464834.57394877,0.0,1.0
2009-02-12,23.03,23.04,22.31,22.43,747200,11.7930060548968,11.7981267696405,11.4243145933455,11.4857631702707,1459171.30203242,0.0,1.0
2009-02-13,23.18,23.47,23.03,23.03,825100,11.8698167760533,12.0183175036225,11.7930060548968,11.7930060548968,1611298.5028198,0.0,1.0
2009-02-17,21.85,22.25,21.62,21.8,1127900,11.1887617151322,11.3935903048829,11.0709852760255,11.1631581414134,2202622.20498176,0.0,1.0
2009-02-18,22.04,22.17,21.18,22.02,4525400,11.2860552952638,11.3526245869328,10.8456738272998,11.2758138657762,8837438.1828393,0.0,1.0
2009-02-19,22.12,22.76,22.02,22.63,811600,11.3270210132139,11.654746756815,11.2758138657762,11.5881774651461,1584934.99562302,0.0,1.0
2009-02-20,22.02,22.23,21.31,21.47,1010000,11.2758138657762,11.3833488753954,10.9122431189687,10.994174554869,1972380.90879651,0.0,1.0
2009-02-23,21.47,22.34,21.36,22.19,1290600,10.994174554869,11.4396767375768,10.9378466926876,11.3628660164203,2520351.28801265,0.0,1.0
2009-02-24,22.46,22.47,21.59,21.59,1515300,11.501125314502,11.5062460292458,11.0556231317942,11.0556231317942,2959157.21891025,0.0,1.0
2009-02-25,21.92,22.39,21.62,22.14,1351100,11.2246067183386,11.4652803112956,11.0709852760255,11.3372624427015,2638498.85730193,0.0,1.0
2009-02-26,21.78,22.36,21.7,22.26,2128600,11.1529167119258,11.4499181670643,11.1119509939757,11.3987110196267,4156841.58659827,0.0,1.0
2009-02-27,21.32,21.83,21.24,21.29,688200,10.9173638337125,11.1785202856447,10.8763981157624,10.9020016894812,1343953.01132055,0.0,1.0
2009-03-02,20.36,20.94,20.25,20.75,2881700,10.4257752183108,10.7227766734493,10.3694473561294,10.6254830933178,5627534.71770189,0.0,1.0
2009-03-03,20.57,20.92,20.32,20.8,1673500,10.5333102279299,10.7125352439618,10.4052923593357,10.6510866670366,3268098.46620888,0.0,1.0
2009-03-04,21.55,21.84,21.04,21.15,1034000,11.0351402728192,11.1836410003884,10.773983820887,10.8303116830685,2019249.36603523,0.0,1.0
2009-03-05,20.47,20.94,20.26,20.66,731300,10.4821030804923,10.7227766734493,10.3745680708731,10.5793966606238,1428120.94911176,0.0,1.0
2009-03-06,20.45,20.99,20.15,20.79,1108500,10.4718616510047,10.7483802471682,10.3182402086917,10.6459659522928,2164736.8687138,0.0,1.0
2009-03-09,20.06,20.51,19.9,20.1,1832000,10.2721537759978,10.5025859394673,10.1902223400975,10.2926366349729,3577625.56922297,0.0,1.0
2009-03-10,21.31,21.44,20.71,20.8,1559400,10.9122431189687,10.9788124106377,10.6050002343427,10.6510866670366,3045278.00908642,0.0,1.0
2009-03-11,21.33,21.63,21.17,21.51,1391300,10.9224845484563,11.0761059907693,10.840553112556,11.0146574138441,2717003.52317681,0.0,1.0
2009-03-12,21.85,22.0,21.18,21.26,1056300,11.1887617151322,11.2655724362887,10.8456738272998,10.8866395452499,2062797.97421955,0.0,1.0
2009-03-13,22.32,22.55,22.12,22.2,1735200,11.4294353080893,11.5472117471959,11.3270210132139,11.3679867311641,3388589.45836009,0.0,1.0
2009-03-16,22.57,23.09,22.52,22.75,2112400,11.5574531766835,11.8237303433594,11.5318496029646,11.6496260420713,4125205.37796211,0.0,1.0
2009-03-17,23.25,23.35,22.66,22.66,1081600,11.9056617792597,11.9568689266973,11.6035396093774,11.6035396093774,2112205.13955871,0.0,1.0
2009-03-18,23.63,23.92,22.78,22.82,2423700,12.1002489395228,12.2487496670921,11.6649881863026,11.6854710452776,4733128.32539614,0.0,1.0
2009-03-19,23.73,24.2,23.73,24.06,1343300,12.1514560869605,12.3921296799176,12.1514560869605,12.3204396735048,2623266.60869935,0.0,1.0
2009-03-20,23.57,24.13,23.57,23.92,879000,12.0695246510602,12.3562846767112,12.0695246510602,12.2487496670921,1716557.24636845,0.0,1.0
2009-03-23,25.6,25.6,24.31,25.2,1550100,13.109029744045,13.109029744045,12.448457542099,12.9042011542943,3027116.48190641,0.0,1.0
2009-03-24,24.88,25.51,24.2,25.1,1258000,12.7403382824938,13.0629433113511,12.3921296799176,12.8529940068567,2456688.30026337,0.0,1.0
2009-03-25,25.2,25.61,24.64,25.12,1431300,12.9042011542943,13.1141504587888,12.6174411286433,12.8632354363442,2795117.6185747,0.0,1.0
2009-03-26,25.92,26.07,25.55,25.55,1457100,13.2728926158456,13.3497033370021,13.0834261703262,13.0834261703262,2845501.21010633,0.0,1.0
2009-03-27,25.07,25.31,25.0,25.26,1780300,12.8376318626254,12.9605290164758,12.801786859419,12.9349254427569,3476663.1009212,0.0,1.0
2009-03-30,24.02,24.28,23.85,24.21,1102400,12.2999568145298,12.4330953978677,12.2129046638857,12.3972503946613,2152824.46916561,0.0,1.0
2009-03-31,24.63,25.0,24.48,24.68,1060600,12.6123204138996,12.801786859419,12.5355096927431,12.6379239876184,2071195.23947482,0.0,1.0
2009-04-01,25.25,25.32,24.51,24.6,821700,12.9298047280132,12.9656497312195,12.5508718369744,12.5969582696683,1604658.80471098,0.0,1.0
2009-04-02,26.51,26.99,26.12,26.24,1750400,13.5750147857279,13.8208090934287,13.375306910721,13.4367554876462,3418272.81461129,0.0,1.0
2009-04-03,26.95,26.95,26.2646,26.48,1168400,13.8003262344537,13.8003262344537,13.4493524459158,13.5596526414966,2281712.72657211,0.0,1.0
2009-04-06,26.552,26.7,26.25,26.56,813900,13.5965217876517,13.6723083658595,13.4418762023899,13.6006183594467,1589426.5561084,0.0,1.0
2009-04-07,25.99,26.42,25.99,26.41,868600,13.308737619052,13.528928353034,13.308737619052,13.5238076382902,1696247.58156499,0.0,1.0
2009-04-08,26.0,26.31,25.83,26.14,959700,13.3138583337957,13.4726004908525,13.2268061831517,13.3855483402085,1874152.43383368,0.0,1.0
2009-04-09,26.91,26.95,26.61,26.86,1452600,13.7798433754786,13.8003262344537,13.6262219331656,13.7542398017598,2836713.37437406,0.0,1.0
2009-04-13,27.38,27.6,26.82,26.82,715000,14.0205169684357,14.1331726927986,13.7337569427847,13.7337569427847,1396289.45523713,0.0,1.0
2009-04-14,27.06,27.59,27.05,27.37,898900,13.8566540966351,14.1280519780548,13.8515333818913,14.0153962536919,1755419.00882889,0.0,1.0
2009-04-15,27.61,27.71,26.93,27.02,725300,14.1382934075423,14.18950055498,13.7900848049661,13.83617123766,1416403.83480209,0.0,1.0
2009-04-16,27.82,27.93,27.38,27.68,1382900,14.2458284171614,14.3021562793429,14.0205169684357,14.1741384107487,2700599.56314327,0.0,1.0
2009-04-17,27.51,27.78,27.33,27.75,1254800,14.0870862601046,14.2253455581864,13.9949133947168,14.2099834139551,2450439.17263155,0.0,1.0
2009-04-20,26.02,26.8,26.02,26.79,1436100,13.3240997632833,13.7235155132971,13.3240997632833,13.7183947985534,2804491.31002244,0.0,1.0
2009-04-21,26.78,26.81,25.849,25.93,868000,13.7132740838096,13.7286362280409,13.2365355411649,13.2780133305894,1695075.87013403,0.0,1.0
2009-04-22,26.33,26.76,26.06,26.28,808000,13.4828419203401,13.7030326543221,13.3445826222583,13.4572383466212,1577904.7270372,0.0,1.0
2009-04-23,27.16,27.16,26.6,26.8,623900,13.9078612440728,13.9078612440728,13.6211012184218,13.7235155132971,1218384.60296846,0.0,1.0
2009-04-24,27.5,27.69,27.27,27.34,790500,14.0819655453609,14.1792591254925,13.9641891062542,14.0000341094606,1543729.81030063,0.0,1.0
2009-04-27,26.65,27.04,26.57,26.78,745500,13.6467047921406,13.8464126671476,13.6057390741905,13.7132740838096,1455851.45297802,0.0,1.0
2009-04-28,26.28,26.64,26.0,26.19,691700,13.4572383466212,13.6415840773969,13.3138583337957,13.4111519139273,1350787.99466787,0.0,1.0
2009-04-29,27.42,27.68,26.67,26.67,1361900,14.0409998274107,14.1741384107487,13.6569462216282,13.6569462216282,2659589.66305938,0.0,1.0
2009-04-30,27.77,28.32,27.65,27.92,2488400,14.2202248434426,14.5018641543498,14.1587762665174,14.2970355645991,4859477.87470221,0.0,1.0
2009-05-01,27.85,28.06,27.59,27.76,843200,14.2611905613927,14.3687255710119,14.1280519780548,14.2151041286988,1646645.13098735,0.0,1.0
2009-05-04,29.57,29.67,28.67,28.86,1136500,15.1419534973208,15.1931606447584,14.6810891703817,14.7783827505133,2219416.7354923,0.0,1.0
2009-05-05,29.32,29.67,29.21,29.55,914300,15.0139356287266,15.1931606447584,14.9576077665451,15.1317120678332,1785492.93555707,0.0,1.0
2009-05-06,30.35,30.47,29.7,29.98,1032700,15.5413692473346,15.6028178242599,15.2085227889898,15.3519028018152,2016710.65793481,0.0,1.0
2009-05-07,30.01,30.88,29.85,30.88,1329500,15.3672649460465,15.8127671287543,15.2853335101463,15.8127671287543,2596317.24578709,0.0,1.0
2009-05-08,31.25,31.37,30.41,30.71,1415600,16.0022335742737,16.0636821511989,15.5720935357973,15.7257149781103,2764457.83613103,0.0,1.0
2009-05-11,29.9,30.36,29.83,30.2,1460900,15.3109370838651,15.5464899620784,15.2750920806587,15.4645585261781,2852922.04916913,0.0,1.0
2009-05-12,30.13,30.438,29.66,30.32,765300,15.4287135229718,15.5864315370798,15.1880399300147,15.5260071031033,1494517.93019996,0.0,1.0
2009-05-13,28.96,29.52,28.9,29.5,806000,14.8295898979509,15.1163499236019,14.7988656094883,15.1061084941144,1573999.02226732,0.0,1.0
2009-05-14,29.34,29.48,28.78,28.78,1520300,15.0241770582141,15.0958670646269,14.7374170325631,14.7374170325631,2968921.48083498,0.0,1.0
2009-05-15,28.88,29.54,28.77,29.29,961900,14.7886241800008,15.1265913530895,14.7322963178194,14.9985734844953,1878448.70908056,0.0,1.0
2009-05-18,30.36,30.36,29.62,29.65,983500,15.5464899620784,15.5464899620784,15.1675570710396,15.1829192152709,1920630.32059541,0.0,1.0
2009-05-19,30.72,31.06,30.47,30.64,836600,15.730835692854,15.9049399941421,15.6028178242599,15.6898699749039,1633756.3052467,0.0,1.0
2009-05-20,30.66,31.25,30.66,31.01,808300,15.7001114043914,16.0022335742737,15.7001114043914,15.8793364204233,1578490.58275269,0.0,1.0
2009-05-21,30.05,30.13,29.64,29.93,1028000,15.3877478050216,15.4287135229718,15.1777985005271,15.3262992280964,2007532.25172556,0.0,1.0
2009-05-22,30.34,30.63,30.26,30.36,708200,15.5362485325909,15.6847492601601,15.4952828146407,15.5464899620784,1383010.05901949,0.0,1.0
2009-05-26,31.3,31.33,30.0,30.07,1304400,16.0278371479926,16.0431992922239,15.3621442313028,15.3979892345092,2547300.65092491,0.0,1.0
2009-05-27,30.61,31.3,30.5,31.24,644900,15.6745078306726,16.0278371479926,15.6181799684912,15.99711285953,1259394.50305234,0.0,1.0
2009-05-28,30.87,31.02,30.32,30.75,934100,15.8076464140106,15.8844571351671,15.5260071031033,15.7461978370853,1824159.41277902,0.0,1.0
2009-05-29,32.07,32.09,31.45,31.65,1215600,16.4221321832627,16.4323736127502,16.1046478691491,16.2070621640244,2373887.35914161,0.0,1.0
2009-06-01,33.22,33.35,32.66,32.71,2085100,17.0110143787959,17.0775836704649,16.724254353145,16.7498579268638,4071892.50785308,0.0,1.0
2009-06-02,33.46,33.64,33.04,33.04,1854700,17.1339115326464,17.2260843980342,16.9188415134081,16.9188415134081,3621955.31836126,0.0,1.0
2009-06-03,32.73,33.36,32.42,33.36,1338100,16.7600993563513,17.0827043852087,16.6013571992945,17.0827043852087,2613111.77629763,0.0,1.0
2009-06-04,32.75,32.93,32.24,32.59,977900,16.7703407858389,16.8625136512267,16.5091843339067,16.6884093499386,1909694.3472397,0.0,1.0
2009-06-05,32.68,33.32,32.58,33.28,732400,16.7344957826325,17.0622215262336,16.6832886351948,17.0417386672585,1430269.08673521,0.0,1.0
2009-06-08,32.26,32.45,31.73,31.91,691200,16.5194257633943,16.6167193435258,16.2480278819746,16.3402007473624,1349811.56847539,0.0,1.0
2009-06-09,32.6,32.79,32.29,32.41,1779000,16.6935300646824,16.7908236448139,16.5347879076256,16.5962364845508,3474124.39282077,0.0,1.0
2009-06-10,33.16,33.52,32.61,33.48,1447900,16.9802900903333,17.164635821109,16.6986507794261,17.1441529621339,2827534.96816482,0.0,1.0
2009-06-11,33.88,34.21,33.45,33.45,1468400,17.3489815518846,17.5179651384289,17.1287908179026,17.1287908179026,2867568.44205623,0.0,1.0
2009-06-12,33.42,33.55,33.11,33.27,1201400,17.1134286736713,17.1799979653403,16.9546865166145,17.0366179525148,2346156.85527537,0.0,1.0
2009-06-15,32.12,32.79,31.9,32.79,958200,16.4477357569815,16.7908236448139,16.3350800326186,16.7908236448139,1871223.15525625,0.0,1.0
2009-06-16,31.75,32.47,31.6,32.36,1487800,16.2582693114621,16.6269607730134,16.1814585903056,16.5706329108319,2905453.7783242,0.0,1.0
2009-06-17,31.45,31.73,30.95,31.46,2152800,16.1046478691491,16.2480278819746,15.8486121319607,16.1097685838928,4204100.61431398,0.0,1.0
2009-06-18,31.75,31.97,31.3,31.47,1062100,16.2582693114621,16.370925035825,16.0278371479926,16.1148892986366,2074124.51805225,0.0,1.0
2009-06-19,31.96,32.1931,31.81,32.14,557300,16.3658043210812,16.4851681817584,16.2889935999247,16.457977186469,1088324.63413099,0.0,1.0
2009-06-22,30.73,31.57,30.73,31.52,1743400,15.7359564075978,16.1660964460743,15.7359564075978,16.1404928723555,3404602.84791667,0.0,1.0
2009-06-23,30.19,30.3,29.65,30.18,847200,15.7803791200715,15.8378763609859,15.4981199374004,15.7751520981702,1620808.20779952,0.626751,1.0
2009-06-24,30.75,31.12,30.43,30.82,958400,16.0730923465451,16.2664921568938,15.905827645703,16.1096814998543,1833548.8507496,0.0,1.0
2009-06-25,31.49,31.53,30.64,30.76,792800,16.4598919672425,16.4808000548477,16.0155951056307,16.0783193684465,1516733.64865847,0.0,1.0
2009-06-26,31.76,31.85,31.51,31.69,741600,16.601021558578,16.6480647556898,16.4703460110451,16.5644324052688,1418781.12240808,0.0,1.0
2009-06-29,32.03,32.03,31.53,31.8,632900,16.7421511499135,16.7421511499135,16.4808000548477,16.6219296461833,1210823.31765382,0.0,1.0
2009-06-30,31.67,32.01,31.43,31.93,947500,16.5539783614662,16.7316971061109,16.4285298358346,16.6898809309004,1812695.67621582,0.0,1.0
2009-07-01,31.84,32.06,31.76,31.89,639300,16.6428377337885,16.7578322156175,16.601021558578,16.6689728432951,1223067.38343512,0.0,1.0
2009-07-02,30.68,31.02,30.59,31.01,1050500,16.0365031932359,16.2142219378807,15.9894599961241,16.2089949159793,2009748.60988361,0.0,1.0
2009-07-06,30.53,30.64,30.11,30.25,1869900,15.9580978647162,16.0155951056307,15.7385629448609,15.8117412514794,3577371.65694561,0.0,1.0
2009-07-07,29.79,30.58,29.73,30.51,618600,15.5712982440188,15.9842329742228,15.539936112611,15.9476438209136,1183465.48317373,0.0,1.0
2009-07-08,29.63,30.21,29.28,30.01,1117100,15.4876658935978,15.7908331638741,15.3047201270518,15.6862927258478,2137163.41942026,0.0,1.0
2009-07-09,30.11,30.29,29.87,30.07,784400,15.7385629448609,15.8326493390846,15.6131144192294,15.7176548572557,1500663.31232052,0.0,1.0
2009-07-10,29.92,30.08,28.406,29.78,602400,15.639249528736,15.722881879157,14.8478784128768,15.5660712221175,1152472.69166481,0.0,1.0
2009-07-13,30.13,30.3199,29.4,29.75,726400,15.7490169886636,15.8482781345696,15.3674443898675,15.5503901564136,1389701.46617749,0.0,1.0
2009-07-14,31.08,31.12,30.72,30.91,1382300,16.2455840692885,16.2664921568938,16.0574112808412,16.1567246969662,2644526.89523286,0.0,1.0
2009-07-15,32.48,32.52,31.94,31.99,1205000,16.9773671354727,16.998275223078,16.6951079528017,16.7212430623083,2305328.0103853,0.0,1.0
2009-07-16,32.65,32.88,32.32,32.34,1084300,17.0662265077951,17.1864480115253,16.8937347850517,16.9041888288543,2074412.5822911,0.0,1.0
2009-07-17,32.64,32.78,32.47,32.58,589700,17.0609994858938,17.1341777925122,16.9721401135714,17.0296373544859,1128175.87363005,0.0,1.0
2009-07-20,33.65,33.72,33.28,33.44,829800,17.5889286979266,17.6255178512358,17.395528887578,17.479161237999,1587519.65395661,0.0,1.0
2009-07-21,33.67,33.97,33.17,33.96,2839400,17.5993827417293,17.7561933987687,17.3380316466635,17.7509663768674,5432156.30928464,0.0,1.0
2009-07-22,33.5,33.8,33.22,33.23,1790900,17.5105233694069,17.6673340264464,17.3641667561701,17.3693937780714,3426233.9699577,0.0,1.0
2009-07-23,34.32,34.54,33.74,33.77,1617500,17.9391391653148,18.0541336471437,17.6359718950385,17.6516529607424,3094496.31269561,0.0,1.0
2009-07-24,34.19,34.32,33.87,34.12,1640500,17.8711878805977,17.9391391653148,17.7039231797556,17.8345987272885,3138498.42409715,0.0,1.0
2009-07-27,34.68,34.77,34.28,34.52,2966300,18.1273119537621,18.174355150874,17.9182310777095,18.0436796033411,5674933.17610449,0.0,1.0
2009-07-28,34.94,35.09,34.53,34.84,1581900,18.2632145231963,18.3416198517161,18.0489066252424,18.2109443041832,3026388.69678714,0.0,1.0
2009-07-29,34.23,34.5575,34.03,34.5,1422900,17.8920959682029,18.063280935471,17.7875555301766,18.0332255595384,2722200.18753298,0.0,1.0
2009-07-30,35.27,35.682,35.2,35.25,2113000,18.4357062459397,18.6510595482739,18.3991170926305,18.4252522021371,4042454.84310717,0.0,1.0
2009-07-31,35.69,35.89,35.26,35.41,2899900,18.655241165795,18.7597816038213,18.4304792240384,18.5088845525582,5547900.99362349,0.0,1.0
2009-08-03,36.56,36.68,36.2,36.37,2013000,19.1099920712094,19.1727163340252,18.9218192827621,19.0106786550844,3851141.31527436,0.0,1.0
2009-08-04,36.48,36.65,36.17,36.32,2770300,19.0681758959989,19.1570352683213,18.9061382170581,18.9845435455779,5299958.66155219,0.0,1.0
2009-08-05,35.89,36.13,35.47,36.08,1223900,18.7597816038213,18.8852301294529,18.540246683966,18.8590950199463,2341486.26714569,0.0,1.0
2009-08-06,35.98,36.85,35.76,36.85,1158100,18.8068248009331,19.2615757063476,18.6918303191042,19.2615757063476,2215601.96583171,0.0,1.0
2009-08-07,36.17,36.35,35.86,36.12,2818900,18.9061382170581,19.0002246112818,18.7441005381174,18.8800031075516,5392937.03607894,0.0,1.0
2009-08-10,35.79,36.02,35.551,35.98,2765300,18.7075113848081,18.8277328885384,18.5825855613667,18.8068248009331,5290392.98516056,0.0,1.0
2009-08-11,35.55,35.82,35.42,35.73,1709400,18.5820628591766,18.7231924505121,18.5141115744595,18.6761492534003,3270313.44477396,0.0,1.0
2009-08-12,36.27,36.5999,35.56,35.56,2149400,18.9584084360713,19.1308478885957,18.5872898810779,18.5872898810779,4112092.9672383,0.0,1.0
2009-08-13,37.02,37.15,36.62,37.03,1749600,19.3504350786699,19.4183863633871,19.1413542026173,19.3556621005713,3347221.48296276,0.0,1.0
2009-08-14,36.34,37.18,36.11,37.1,1835400,18.9949975893805,19.434067429091,18.8747760856502,19.3922512538805,3511368.48984329,0.0,1.0
2009-08-17,35.34,35.5,35.1,35.32,1617900,18.4722953992489,18.55592774967,18.3468468736174,18.4618413554463,3095261.56680695,0.0,1.0
2009-08-18,36.05,36.12,35.58,35.67,1008800,18.8434139542423,18.8800031075516,18.5977439248805,18.6447871219924,1929970.86877734,0.0,1.0
2009-08-19,36.14,36.22,35.34,35.37,924700,18.8904571513542,18.9322733265647,18.4722953992489,18.4879764649529,1769076.19186994,0.0,1.0
2009-08-20,36.23,36.27,35.76,35.83,876000,18.937500348466,18.9584084360713,18.6918303191042,18.7284194724134,1675906.50381537,0.0,1.0
2009-08-21,36.26,36.46,35.99,36.11,1790700,18.95318141417,19.0577218521963,18.8120518228345,18.8747760856502,3425851.34290203,0.0,1.0
2009-08-24,36.84,37.21,36.73,37.08,1539200,19.2563486844463,19.4497484947949,19.1988514435318,19.3817972100778,2944697.82040252,0.0,1.0
2009-08-25,36.81,37.31,36.75,37.12,1840200,19.2406676187423,19.5020187138081,19.2093054873344,19.4027052976831,3520551.53917927,0.0,1.0
2009-08-26,36.57,36.78,36.35,36.71,1013400,19.1152190931108,19.2249865530384,19.0002246112818,19.1883973997292,1938771.29105764,0.0,1.0
2009-08-27,37.17,37.23,36.41,36.82,1346700,19.4288404071897,19.4602025385976,19.0315867426897,19.2458946406436,2576419.27932438,0.0,1.0
2009-08-28,37.3,37.72,37.0623,37.61,1031600,19.4967916919068,19.716326611762,19.3725453813125,19.6588293708476,1973590.35312321,0.0,1.0
2009-08-31,36.95,36.95,36.5403,36.79,1499300,19.3138459253607,19.3138459253607,19.0996948380638,19.2302135749397,2868363.72279724,0.0,1.0
2009-09-01,36.26,37.34,36.06,36.82,2102700,18.95318141417,19.517699779512,18.8486409761437,19.2458946406436,4022749.54974037,0.0,1.0
2009-09-02,36.22,36.44,35.95,36.07,1480700,18.9322733265647,19.0472678083936,18.7911437352292,18.853867998045,2832779.40662034,0.0,1.0
2009-09-03,36.72,36.82,36.34,36.61,915100,19.1936244216305,19.2458946406436,18.9949975893805,19.136127180716,1750710.09319799,0.0,1.0
2009-09-04,37.41,37.57,36.8,37.0,1763900,19.5542889328213,19.6379212832423,19.235440596841,19.3399810348673,3374579.31744283,0.0,1.0
2009-09-08,38.53,38.64,38.33,38.53,1133300,20.1397153857686,20.1972126266831,20.0351749477423,20.1397153857686,2168156.21092917,0.0,1.0
2009-09-09,38.64,38.8695,38.4326,38.65,1941600,20.1972126266831,20.3171727793183,20.0888041924498,20.2024396485844,3714543.45640172,0.0,1.0
2009-09-10,39.16,39.16,38.36,38.6,1203500,20.4690177655515,20.4690177655515,20.0508560134462,20.1763045390778,2302458.3074678,0.0,1.0
2009-09-11,39.0,39.29,38.8,39.28,1072100,20.3853854151304,20.5369690502686,20.2808449771041,20.5317420283673,2051072.3318955,0.0,1.0
2009-09-14,38.76,38.84,38.3,38.35,1248600,20.2599368894988,20.3017530647094,20.0194938820383,20.0456289915449,2388740.7085204,0.0,1.0
2009-09-15,38.8,38.89,38.23,38.6,2482900,20.2808449771041,20.3278881742159,19.9829047287291,20.1763045390778,4750123.58256071,0.0,1.0
2009-09-16,40.23,40.24,39.68,39.82,3891500,21.0283091089922,21.0335361308935,20.7408229044199,20.8140012110383,7444965.93561359,0.0,1.0
2009-09-17,39.85,40.2,39.64,40.04,2132500,20.8296822767422,21.0126280432883,20.7199148168146,20.9289956928672,4079760.98103456,0.0,1.0
2009-09-18,39.72,39.92,39.5723,39.85,2064600,20.7617309920251,20.8662714300514,20.6845278785427,20.8296822767422,3949859.09563609,0.0,1.0
2009-09-21,39.34,39.55,39.04,39.2,1200400,20.5631041597751,20.6728716197028,20.4062935027357,20.4899258531567,2296527.58810499,0.0,1.0
2009-09-22,40.15,40.2,39.88,40.04,1054300,20.9864929337817,21.0126280432883,20.8453633424462,20.9289956928672,2017018.52394126,0.0,1.0
2009-09-23,39.94,40.67,39.87,40.26,1657000,20.8767254738541,21.2582980726501,20.8401363205449,21.0439901746962,3170065.15618957,0.0,1.0
2009-09-24,39.36,40.24,39.13,40.11,2661700,20.5735582035778,21.0335361308935,20.4533366998475,20.9655848461764,5092192.17032575,0.0,1.0
2009-09-25,39.6,39.85,39.342,39.53,1399900,20.6990067292093,20.8296822767422,20.5641495641554,20.6624175759001,2678198.07613144,0.0,1.0
2009-09-28,40.13,40.29,39.47,39.71,938300,20.9760388899791,21.0596712404001,20.6310554444922,20.7565039701238,1795094.8316552,0.0,1.0
2009-09-29,40.21,40.43,40.01,40.3,1008500,21.0178550651896,21.1328495470185,20.9133146271633,21.0648982623014,1929396.92819383,0.0,1.0
2009-09-30,40.53,40.81,40.06,40.67,1486000,21.1851197660317,21.3314763792685,20.9394497366699,21.2582980726501,2842919.02359547,0.0,1.0
2009-10-01,39.21,40.31,39.11,40.19,1815100,20.495152875058,21.0701252842027,20.4428826560449,21.007401021387,3472531.84369324,0.0,1.0
2009-10-02,38.61,38.99,38.22,38.46,2232100,20.1815315609791,20.3801583932291,19.9776777068278,20.1031262324594,4270309.25475603,0.0,1.0
2009-10-05,39.42,39.51,38.84,38.91,922200,20.6049203349857,20.6519635320975,20.3017530647094,20.3383422180186,1764293.35367412,0.0,1.0
2009-10-06,40.02,40.3,39.82,39.86,1795700,20.9185416490646,21.0648982623014,20.8140012110383,20.8349092986435,3435417.01929367,0.0,1.0
2009-10-07,40.53,40.53,40.14,40.25,1768200,21.1851197660317,21.1851197660317,20.9812659118804,21.0387631527949,3382805.79913965,0.0,1.0
2009-10-08,41.69,41.9364,41.28,41.39,1954500,21.7914543065843,21.9202481262327,21.5771464086303,21.6346436495448,3739222.90149216,0.0,1.0
2009-10-09,41.61,41.62,41.28,41.47,1294100,21.7496381313738,21.7548651532751,21.5771464086303,21.6764598247553,2475788.36368432,0.0,1.0
2009-10-12,41.58,41.82,41.5,41.71,1921400,21.7339570656698,21.8594055913014,21.6921408904593,21.8019083503869,3675898.12377951,0.0,1.0
2009-10-13,41.52,41.72,41.32,41.67,1276100,21.7025949342619,21.8071353722882,21.5980544962356,21.7810002627817,2441351.92867442,0.0,1.0
2009-10-14,42.8,42.91,42.41,42.56,1520900,22.3716537376303,22.4291509785448,22.167799883479,22.2462052119987,2909687.44480912,0.0,1.0
2009-10-15,42.99,43.04,42.49,42.59,1413700,22.4709671537553,22.4971022632619,22.2096160586895,22.2618862777027,2704599.34297236,0.0,1.0
2009-10-16,42.39,42.6,42.15,42.39,1823800,22.1573458396764,22.267113299604,22.0318973140448,22.1573458396764,3489176.12061468,0.0,1.0
2009-10-19,43.11,43.26,42.51,42.64,1863900,22.5336914165711,22.6120967450908,22.2200701024922,22.2880213872093,3565892.84527564,0.0,1.0
2009-10-20,42.9,43.3175,42.62,43.28,2065700,22.4239239566435,22.6421521210234,22.2775673434066,22.6225507888934,3951963.54444224,0.0,1.0
2009-10-21,42.88,43.6,42.85,42.93,2473100,22.4134699128408,22.7898154897355,22.3977888471369,22.4396050223474,4731374.85683309,0.0,1.0
2009-10-22,43.23,43.3,42.36,42.75,2962000,22.5964156793869,22.6330048326961,22.1416647739724,22.3455186281237,5666706.69440766,0.0,1.0
2009-10-23,42.78,43.55,42.55,43.35,1552200,22.3611996938277,22.763680380229,22.2409781900974,22.6591399422027,2969568.57902079,0.0,1.0
2009-10-26,42.35,43.34,42.14,42.92,1689200,22.1364377520711,22.6539129203013,22.0266702921435,22.4343780004461,3231668.11215173,0.0,1.0
2009-10-27,41.79,42.32,41.66,42.19,1752000,21.8437245255974,22.1207566863672,21.7757732408803,22.0528054016501,3351813.00763074,0.0,1.0
2009-10-28,40.17,41.08,39.92,40.99,2438000,20.9969469775843,21.472605970604,20.8662714300514,21.4255627734922,4664223.80856378,0.0,1.0
2009-10-29,41.14,41.28,40.35,40.35,2517800,21.5039681020119,21.5771464086303,21.091033371808,21.091033371808,4816892.00377436,0.0,1.0
2009-10-30,39.59,40.83,39.27,40.62,3161500,20.693779707308,21.3419304230712,20.5265150064659,21.2321629631435,6048377.18243412,0.0,1.0
2009-11-02,40.13,40.68,39.5,40.03,3481200,20.9760388899791,21.2635250945514,20.6467365101962,20.9237686709659,6660006.53091558,0.0,1.0
2009-11-03,39.9,39.92,39.12,39.29,2620900,20.8558173862488,20.8662714300514,20.4481096779462,20.5369690502686,5014136.25096998,0.0,1.0
2009-11-04,40.23,40.69,40.13,40.48,3108200,21.0283091089922,21.2687521164527,20.9760388899791,21.1589846565251,5946407.07209923,0.0,1.0
2009-11-05,40.61,40.68,40.24,40.4,1530100,21.2269359412422,21.2635250945514,21.0335361308935,21.1171684813146,2927288.28936974,0.0,1.0
2009-11-06,41.06,41.17,40.56,40.57,1055400,21.4621519268014,21.5196491677159,21.2008008317356,21.206027853637,2019122.97274742,0.0,1.0
2009-11-09,42.76,42.79,42.08,42.08,1653600,22.350745650025,22.366426715729,21.9953081607356,21.9953081607356,3163560.49624326,0.0,1.0
2009-11-10,42.64,42.77,42.29,42.43,1596400,22.2880213872093,22.3559726719264,22.1050756206632,22.1782539272816,3054129.15832288,0.0,1.0
2009-11-11,42.94,43.23,42.68,43.06,1398500,22.4448320442487,22.5964156793869,22.3089294748145,22.5075563070645,2675519.68674177,0.0,1.0
2009-11-12,42.13,43.0,42.03,42.82,1460200,22.0214432702422,22.4761941756566,21.969173051229,22.3821077814329,2793560.13341461,0.0,1.0
2009-11-13,42.7,42.88,42.11,42.31,1191700,22.3193835186172,22.4134699128408,22.0109892264395,22.1155296644658,2279883.31118353,0.0,1.0
2009-11-16,43.44,43.715,43.14,43.17,1389700,22.7061831393145,22.8499262416007,22.549372482275,22.565053547979,2658684.09629248,0.0,1.0
2009-11-17,42.97,42.98,42.3701,42.8,1092400,22.4605131099527,22.465740131854,22.1469440660928,22.3716537376303,2089908.97804555,0.0,1.0
2009-11-18,42.73,42.9,42.5,42.86,2791000,22.3350645843211,22.4239239566435,22.2148430805908,22.4030158690382,5339560.56181357,0.0,1.0
2009-11-19,41.99,42.23,41.55,42.23,2387900,21.9482649636237,22.0737134892553,21.7182759999659,22.0737134892553,4568375.73111955,0.0,1.0
2009-11-20,41.68,41.79,41.31,41.38,858300,21.786227284683,21.8437245255974,21.5928274743343,21.6294166276435,1642044.00938896,0.0,1.0
2009-11-23,42.58,42.91,42.49,42.7,1243700,22.2566592558014,22.4291509785448,22.2096160586895,22.3193835186172,2379366.34565659,0.0,1.0
2009-11-24,42.02,42.29,41.72,42.29,1296000,21.9639460293277,22.1050756206632,21.8071353722882,22.1050756206632,2479423.32071315,0.0,1.0
2009-11-25,42.87,42.92,42.4,42.44,1264600,22.4082428909395,22.4343780004461,22.1625728615777,22.1834809491829,2419350.87297365,0.0,1.0
2009-11-27,41.04,41.31,40.24,40.34,1292700,21.4516978829988,21.5928274743343,21.0335361308935,21.0858063499067,2473109.97429466,0.0,1.0
2009-11-30,41.85,41.87,41.3,41.41,2005200,21.8750866570053,21.885540700808,21.587600452433,21.6450976933474,3836218.8601034,0.0,1.0
2009-12-01,42.79,43.01,42.52,42.66,1854000,22.366426715729,22.4814211975579,22.2252971243935,22.2984754310119,3546952.80602019,0.0,1.0
2009-12-02,42.74,43.21,42.71,42.87,1831300,22.3402916062224,22.5859616355842,22.3246105405185,22.4082428909395,3503524.63520215,0.0,1.0
2009-12-03,42.58,43.26,42.58,43.04,1582300,22.2566592558014,22.6120967450908,22.2566592558014,22.4971022632619,3027153.95089846,0.0,1.0
2009-12-04,42.24,43.1282,41.8701,42.83,1795500,22.0789405111566,22.5432045964315,21.885592971027,22.3873348033342,3435034.39223801,0.0,1.0
2009-12-07,41.69,42.12,41.58,41.58,1234300,21.7914543065843,22.0162162483408,21.7339570656698,21.7339570656698,2361382.8740403,0.0,1.0
2009-12-08,41.08,41.45,40.97,41.44,1800900,21.472605970604,21.6660057809527,21.4151087296896,21.6607787590514,3445365.32274098,0.0,1.0
2009-12-09,41.45,41.47,40.94,41.15,1081400,21.6660057809527,21.6764598247553,21.3994276639856,21.5091951239132,2068864.48998395,0.0,1.0
2009-12-10,41.77,41.9,41.59,41.74,1139800,21.8332704817948,21.9012217665119,21.7391840875711,21.8175894160909,2180591.59023831,0.0,1.0
2009-12-11,41.6,41.86,41.48,41.84,747000,21.7444111094724,21.8803136789066,21.6816868466567,21.869859635104,1429112.05291105,0.0,1.0
2009-12-14,41.92,41.92,41.55,41.76,756700,21.9116758103145,21.9116758103145,21.7182759999659,21.8280434598935,1447669.46511083,0.0,1.0
2009-12-15,41.3,41.6,41.222,41.45,957700,21.587600452433,21.7444111094724,21.5468296816027,21.6660057809527,1832209.65605477,0.0,1.0
2009-12-16,41.21,41.49,41.15,41.37,1271900,21.5405572553211,21.686913868558,21.5091951239132,21.6241896057422,2433316.76050544,0.0,1.0
2009-12-17,40.42,40.61,40.28,40.61,871800,21.1276225251172,21.2269359412422,21.0544442184988,21.2269359412422,1667871.33564639,0.0,1.0
2009-12-18,40.74,40.74,40.22,40.59,1390000,21.2948872259593,21.2948872259593,21.0230820870909,21.2164818974396,2659258.03687598,0.0,1.0
2009-12-21,40.43,40.59,40.3,40.42,1041900,21.1328495470185,21.2164818974396,21.0648982623014,21.1276225251172,1993295.64648999,0.0,1.0
2009-12-22,39.77,39.9895,39.67,39.91,1180000,21.2068657452477,21.3239114337336,21.1535419691722,21.2815190317535,2212896.54792653,0.801603,1.0
2009-12-23,40.15,40.33,40.02,40.14,779200,21.4094960943348,21.5054788912708,21.3401751854366,21.4041637167273,1461261.85605454,0.0,1.0
2009-12-24,40.84,40.85,40.55,40.55,324100,21.7774301492562,21.7827625268637,21.622791198637,21.622791198637,607796.416256768,0.0,1.0
2009-12-28,41.05,41.08,40.82,40.94,897200,21.8894100790148,21.9054072118375,21.766765394041,21.8307539253317,1682551.51084719,0.0,1.0
2009-12-29,41.44,41.66,41.37,41.6,902700,22.0973728057095,22.2146851130757,22.0600461624566,22.1826908474304,1692865.85916379,0.0,1.0
2009-12-30,41.42,41.49,41.01,41.33,452200,22.0867080504944,22.1240346937473,21.8680805685846,22.0387166520264,848026.965230825,0.0,1.0
2009-12-31,41.37,41.89,41.37,41.86,392200,22.0600461624566,22.3373297980495,22.0600461624566,22.3213326652268,735506.801776935,0.0,1.0
2010-01-04,42.76,42.9,42.27,42.27,1233400,22.8012466499068,22.8758999364126,22.5399601471366,22.5399601471366,2313039.49340049,0.0,1.0
2010-01-05,42.98,43.1,42.69,42.9,937200,22.918558957273,22.9825474885637,22.7639200066539,22.8758999364126,1757564.95314978,0.0,1.0
2010-01-06,43.2,43.24,42.95,43.04,713000,23.0358712646392,23.0572007750694,22.9025618244503,22.9505532229183,1337114.60904374,0.0,1.0
2010-01-07,42.86,42.96,42.68,42.93,1001100,22.8545704259823,22.9078942020579,22.7585876290463,22.8918970692352,1877398.92722818,0.0,1.0
2010-01-08,43.37,43.37,42.87,42.88,1473700,23.1265216839677,23.1265216839677,22.8599028035899,22.8652351811975,2763682.74803332,0.0,1.0
2010-01-11,43.66,43.79,43.38,43.72,992100,23.2811606345868,23.350481543485,23.1318540615752,23.3131549002321,1860520.90271009,0.0,1.0
2010-01-12,42.52,42.97,42.36,42.78,1259800,22.6732695873255,22.9132265796654,22.5879515456046,22.8119114051219,2362548.3653202,0.0,1.0
2010-01-13,42.89,42.94,42.34,42.59,833300,22.870567558805,22.8972294468428,22.5772867903895,22.7105962305783,1562717.53676879,0.0,1.0
2010-01-14,43.16,43.24,42.98,42.98,1703400,23.014541754209,23.0572007750694,22.918558957273,22.918558957273,3194447.44045597,0.0,1.0
2010-01-15,42.46,42.95,42.2983,42.92,1264500,22.6412753216801,22.9025618244503,22.555050775766,22.8865646916277,2371362.44479076,0.0,1.0
2010-01-19,43.04,43.16,42.45,42.52,966500,22.9505532229183,23.014541754209,22.6359429440726,22.6732695873255,1812512.29963643,0.0,1.0
2010-01-20,41.82,42.16,41.5599,42.05,1219100,22.3000031547966,22.4813039934535,22.1613080132241,22.4226478397704,2286222.18777731,0.0,1.0
2010-01-21,40.46,41.78,40.44,41.72,2803100,21.574799800169,22.2786736443664,21.5641350449539,22.246679378721,5256754.50296005,0.0,1.0
2010-01-22,39.83,40.65,39.7,40.38,1888200,21.2388600108931,21.6761149747126,21.1695391019948,21.5321407793086,3541009.54389395,0.0,1.0
2010-01-25,40.37,40.59,40.18,40.51,1101300,21.5268084017011,21.6441207090673,21.4254932271575,21.6014616882068,2065307.60019617,0.0,1.0
2010-01-26,39.68,40.11,39.56,39.73,1702900,21.1588743467797,21.3881665839046,21.0948858154891,21.1855362348175,3193509.77242719,0.0,1.0
2010-01-27,39.44,39.46,38.77,39.26,1854600,21.0308972841984,21.0415620394135,20.6736279844922,20.9349144872624,3477998.25235978,0.0,1.0
2010-01-28,39.11,39.89,38.87,39.81,1473500,20.8549288231491,21.2708542765384,20.7269517605677,21.228195255678,2763307.68082181,0.0,1.0
2010-01-29,38.18,39.42,38.16,39.25,4641400,20.3590177056464,21.0202325289833,20.3483529504313,20.9295821096548,8704184.77758152,0.0,1.0
2010-02-01,39.03,39.04,38.53,38.66,5546500,20.8122698022886,20.8176021798962,20.5456509219109,20.6149718308091,10401551.4432835,0.0,1.0
2010-02-02,39.38,39.5,38.79,39.04,2256300,20.9989030185531,21.0628915498437,20.6842927397073,20.8176021798962,4231320.74668357,0.0,1.0
2010-02-03,39.05,39.42,38.96,39.29,1198300,20.8229345575037,21.0202325289833,20.7749431590357,20.9509116200851,2247215.19777997,0.0,1.0
2010-02-04,37.39,38.53,37.37,38.5,2864800,19.9377598746496,20.5456509219109,19.9270951194344,20.5296537890882,5372462.73771178,0.0,1.0
2010-02-05,37.47,37.54,36.58,37.38,4434600,19.98041889551,20.0177455387629,19.5058372884376,19.932427497042,8316365.28087709,0.0,1.0
2010-02-08,37.27,37.94,37.26,37.58,1232700,19.8737713433589,20.2310406430651,19.8684389657513,20.0390750491931,2311726.75816019,0.0,1.0
2010-02-09,38.42,38.83,37.87,38.2,1751200,20.4869947682278,20.7056222501375,20.1937139998122,20.3696824608615,3284088.50400756,0.0,1.0
2010-02-10,38.17,38.42,37.71,38.25,3184800,20.3536853280389,20.4869947682278,20.1083959580913,20.3963443488993,5972570.27613253,0.0,1.0
2010-02-11,39.24,39.29,38.37,38.6,1057400,20.9242497320473,20.9509116200851,20.46033288019,20.5829775651638,1982980.34726907,0.0,1.0
2010-02-12,38.81,38.89,38.18,38.42,1078100,20.6949574949224,20.7376165157829,20.3590177056464,20.4869947682278,2021799.80366067,0.0,1.0
2010-02-16,39.91,40.02,39.38,39.5,1775600,21.2815190317535,21.3401751854366,20.9989030185531,21.0628915498437,3329846.70381215,0.0,1.0
2010-02-17,40.33,40.48,40.1195,40.41,1896200,21.5054788912708,21.5854645553842,21.3932323426318,21.5481379121313,3556012.23235448,0.0,1.0
2010-02-18,40.54,40.59,40.05,40.05,1326300,21.6174588210295,21.6441207090673,21.3561723182593,21.3561723182593,2487258.21314826,0.0,1.0
2010-02-19,40.22,40.32,39.74,39.91,1950000,21.4468227375877,21.5001465136633,21.1908686124251,21.2815190317535,3656905.31225147,0.0,1.0
2010-02-22,40.5,40.67,40.36,40.64,701000,21.5961293105993,21.6867797299277,21.5214760240935,21.670782597105,1314610.57635296,0.0,1.0
2010-02-23,39.77,40.75,39.77,40.59,1286400,21.2068657452477,21.7294387507882,21.2068657452477,21.6441207090673,2412432.30445143,0.0,1.0
2010-02-24,40.28,40.31,39.77,39.86,747400,21.4788170032331,21.4948141360557,21.2068657452477,21.2548571437157,1401626.16942397,0.0,1.0
2010-02-25,39.49,39.57,38.73,38.88,1345300,21.0575591722362,21.1002181930966,20.652298474062,20.7322841381753,2522889.59824199,0.0,1.0
2010-02-26,40.09,40.15,39.51,39.86,1226700,21.3775018286895,21.4094960943348,21.0682239274513,21.2548571437157,2300474.74181481,0.0,1.0
2010-03-01,40.95,40.95,40.51,40.53,1313800,21.8360863029393,21.8360863029393,21.6014616882068,21.6121264434219,2463816.5124287,0.0,1.0
2010-03-02,41.07,41.34,41.005,41.16,1527200,21.9000748342299,22.0440490296339,21.8654143797808,21.9480662326979,2864013.22711305,0.0,1.0
2010-03-03,41.4,41.715,41.3,41.32,1181000,22.0760432952793,22.2440131899173,22.0227195192037,22.0333842744188,2214771.88398409,0.0,1.0
2010-03-04,41.3,41.48,41.03,41.38,906500,22.0227195192037,22.1187023161397,21.8787453237997,22.0653785400641,1699992.13618254,0.0,1.0
2010-03-05,42.23,42.23,41.7,41.81,1666500,22.5186306367064,22.5186306367064,22.2360146235059,22.294670777189,3125247.53993182,0.0,1.0
2010-03-08,42.17,42.33,42.1,42.24,1048900,22.486636371061,22.5719544127819,22.4493097278081,22.5239630143139,1967039.99077978,0.0,1.0
2010-03-09,42.52,42.7,42.06,42.06,1525200,22.6732695873255,22.7692523842615,22.4279802173779,22.4279802173779,2860262.55499791,0.0,1.0
2010-03-10,42.61,42.91,42.44,42.58,882300,22.7212609857935,22.8812323140201,22.630610566465,22.7052638529708,1654609.00358947,0.0,1.0
2010-03-11,42.52,42.55,42.22,42.48,1518700,22.6732695873255,22.6892667201481,22.5132982590988,22.6519400768952,2848072.87062374,0.0,1.0
2010-03-12,42.39,42.71,42.33,42.71,1458100,22.6039486784272,22.774584761869,22.5719544127819,22.774584761869,2734427.50553532,0.0,1.0
2010-03-15,42.16,42.27,41.85,42.17,1403400,22.4813039934535,22.5399601471366,22.3160002876192,22.486636371061,2631846.62318651,0.0,1.0
2010-03-16,42.84,42.85,42.26,42.37,1486500,22.8439056707672,22.8492380483748,22.534627769529,22.5932839232121,2787687.04957016,0.0,1.0
2010-03-17,43.22,43.49,43.1416,43.15,1020900,23.0465360198543,23.1905102152583,23.0047301794111,23.0092093766014,1914530.58116796,0.0,1.0
2010-03-18,43.06,43.24,42.86,43.1,634500,22.9612179781334,23.0572007750694,22.8545704259823,22.9825474885637,1189900.7285249,0.0,1.0
2010-03-19,42.7,43.2,42.52,43.16,1103600,22.7692523842615,23.0358712646392,22.6732695873255,23.014541754209,2069620.87312857,0.0,1.0
2010-03-22,42.79,42.91,42.17,42.22,770400,22.8172437827295,22.8812323140201,22.486636371061,22.5132982590988,1444758.89874796,0.0,1.0
2010-03-23,43.4,43.4,42.84,42.95,1685600,23.1425188167903,23.1425188167903,22.8439056707672,22.9025618244503,3161066.45863132,0.0,1.0
2010-03-24,42.67,42.94,42.53,42.78,1658000,22.7532552514388,22.8972294468428,22.678601964933,22.8119114051219,3109307.18344252,0.0,1.0
2010-03-25,42.6,43.24,42.54,43.07,1681600,22.7159286081859,23.0572007750694,22.6839343425406,22.966550355741,3153565.11440106,0.0,1.0
2010-03-26,42.84,43.09,42.54,42.94,1192500,22.8439056707672,22.9772151109561,22.6839343425406,22.8972294468428,2236338.24864609,0.0,1.0
2010-03-29,43.38,43.56,43.25,43.29,1281700,23.1318540615752,23.2278368585112,23.062533152677,23.0838626631072,2403618.22498087,0.0,1.0
2010-03-30,43.5,43.72,43.31,43.61,1092400,23.1958425928659,23.3131549002321,23.0945274183223,23.254498746549,2048617.10928384,0.0,1.0
2010-03-31,42.96,43.17,42.85,42.89,1499500,22.9078942020579,23.0198741318166,22.8492380483748,22.870567558805,2812066.4183185,0.0,1.0
2010-04-01,43.8,43.8,43.51,43.6,2272100,23.3558139210925,23.3558139210925,23.2011749704734,23.2491663689414,4260951.05639311,0.0,1.0
2010-04-05,44.16,44.1783,43.865,44.06,1487300,23.5477795149645,23.5575377659864,23.3904743755417,23.494455738889,2789187.31841621,0.0,1.0
2010-04-06,44.36,44.39,43.92,43.98,567400,23.6544270671156,23.6704241999383,23.4198024523832,23.4517967180285,1064065.6790623,0.0,1.0
2010-04-07,44.06,44.24,43.8,44.16,1822300,23.494455738889,23.590438535825,23.3558139210925,23.5477795149645,3417424.89770043,0.0,1.0
2010-04-08,44.07,44.1799,43.57,43.74,850600,23.4997881164965,23.5583909464036,23.2331692361188,23.3238196554472,1595160.85056467,0.0,1.0
2010-04-09,44.45,44.51,44.18,44.2,1642600,23.7024184655836,23.734412731229,23.5584442701796,23.5691090253948,3080427.00815603,0.0,1.0
2010-04-12,44.28,44.44,44.22,44.37,708800,23.6117680462552,23.6970860879761,23.5797737806099,23.6597594447232,1329238.19760197,0.0,1.0
2010-04-13,44.26,44.26,43.81,44.18,683400,23.6011032910401,23.6011032910401,23.3611462987001,23.5584442701796,1281604.66173982,0.0,1.0
2010-04-14,45.11,45.14,44.72,44.79,1060200,24.0543553876823,24.070352520505,23.8463926609876,23.8837193042405,1988231.28823026,0.0,1.0
2010-04-15,44.95,45.05,44.77,44.83,714300,23.9690373459614,24.022361122037,23.8730545490254,23.9050488146707,1339552.54591858,0.0,1.0
2010-04-16,43.81,44.75,43.57,44.51,1628700,23.3611462987001,23.8623897938103,23.2331692361188,23.734412731229,3054359.83695588,0.0,1.0
2010-04-19,43.7,43.75,43.14,43.35,1466500,23.302490145017,23.3291520330548,23.0038769989939,23.1158569287526,2750180.32841886,0.0,1.0
2010-04-20,44.18,44.24,43.9478,44.09,866600,23.5584442701796,23.590438535825,23.4346264621322,23.5104528717117,1625166.2274857,0.0,1.0
2010-04-21,43.91,44.06,43.56,44.03,765600,23.4144700747757,23.494455738889,23.2278368585112,23.4784586060663,1435757.28567165,0.0,1.0
2010-04-22,43.79,43.79,43.02,43.35,841000,23.350481543485,23.350481543485,22.9398884677032,23.1158569287526,1577157.62441204,0.0,1.0
2010-04-23,43.69,43.7,43.04,43.23,927300,23.2971577674094,23.302490145017,22.9505532229183,23.0518683974619,1738999.12617989,0.0,1.0
2010-04-26,43.64,43.9,43.52,43.69,733100,23.2704958793717,23.4091376971681,23.206507348081,23.2971577674094,1374808.86380079,0.0,1.0
2010-04-27,42.13,43.25,42.0,43.06,1911900,22.4653068606308,23.062533152677,22.3959859517326,22.9612179781334,3585455.00845824,0.0,1.0
2010-04-28,42.78,42.93,42.39,42.73,2352200,22.8119114051219,22.8918970692352,22.6039486784272,22.7852495170841,4411165.47460405,0.0,1.0
2010-04-29,43.24,43.24,42.86,42.95,874800,23.0572007750694,23.0572007750694,22.8545704259823,22.9025618244503,1640543.98315774,0.0,1.0
2010-04-30,42.25,43.0011,42.2,42.94,2553500,22.5292953919215,22.9298102740249,22.5026335038837,22.8972294468428,4788670.62299184,0.0,1.0
2010-05-03,42.8,42.95,42.39,42.58,1932400,22.822576160337,22.9025618244503,22.6039486784272,22.7052638529708,3623899.39763832,0.0,1.0
2010-05-04,40.7,41.42,40.52,41.35,2639300,21.7027768627504,22.0867080504944,21.6067940658144,22.0493814072415,4949574.45673091,0.0,1.0
2010-05-05,40.35,40.86,40.03,40.22,2981500,21.5161436464859,21.7880949044713,21.3455075630442,21.4468227375877,5591314.45562962,0.0,1.0
2010-05-06,37.9,40.01,28.61,39.65,3560600,20.2097111326349,21.3348428078291,15.2559323352159,21.1428772139571,6677321.56656541,0.0,1.0
2010-05-07,38.22,39.02,37.4999,38.73,4181200,20.3803472160766,20.8069374246811,19.9963627045566,20.652298474062,7841155.12389018,0.0,1.0
2010-05-10,40.72,40.93,40.28,40.62,2616300,21.7134416179655,21.8254215477242,21.4788170032331,21.6601178418899,4906441.72740692,0.0,1.0
2010-05-11,39.92,40.52,39.62,39.76,2903100,21.2868514093611,21.6067940658144,21.1268800811344,21.2015333676402,5444288.10871651,0.0,1.0
2010-05-12,40.34,40.39,40.03,40.16,1771600,21.5108112688784,21.5374731569162,21.3455075630442,21.4148284719424,3322345.35958189,0.0,1.0
2010-05-13,40.02,40.55,39.9182,40.31,1419000,21.3401751854366,21.622791198637,21.2858915813917,21.4948141360557,2661101.86568453,0.0,1.0
2010-05-14,38.88,39.61,38.64,39.61,1923700,20.7322841381753,21.1215477035268,20.604307075594,21.1215477035268,3607583.97393751,0.0,1.0
2010-05-17,38.59,39.1311,37.84,38.86,1951300,20.5776451875562,20.866180139901,20.1777168669895,20.7216193829602,3659343.2491263,0.0,1.0
2010-05-18,37.78,39.0,37.58,38.87,1412500,20.1457226013442,20.796272669466,20.0390750491931,20.7269517605677,2648912.18131036,0.0,1.0
2010-05-19,36.86,37.12,36.08,36.84,3789600,19.6551438614491,19.7937856792456,19.2392184080598,19.644479106234,7106773.52374777,0.0,1.0
2010-05-20,34.72,35.63,34.5,35.26,3703400,18.5140150534323,18.9992614157198,18.396702746066,18.8019634442403,6945119.55558566,0.0,1.0
2010-05-21,36.15,36.15,34.37,34.49,2481700,19.2765450513127,19.2765450513127,18.3273818371678,18.3913703684585,4654021.49405869,0.0,1.0
2010-05-24,36.07,36.66,35.9899,36.25,1827700,19.2338860304522,19.548496309298,19.1911736858157,19.3298688273882,3427551.71241129,0.0,1.0
2010-05-25,35.77,35.77,34.36,34.64,3238400,19.0739147022256,19.0739147022256,18.3220494595603,18.4713560325718,6073088.28881801,0.0,1.0
2010-05-26,35.51,36.4,35.27,35.88,2536600,18.9352728844291,19.4098544915016,18.8072958218478,19.1325708559087,4756977.44361901,0.0,1.0
2010-05-27,37.62,37.65,36.71,36.77,1529100,20.0604045596233,20.076401692446,19.5751581973358,19.6071524629811,2867576.36562242,0.0,1.0
2010-05-28,37.01,37.62,36.89,37.54,1667600,19.7351295255624,20.0604045596233,19.6711409942718,20.0177455387629,3127310.40959516,0.0,1.0
2010-06-01,36.19,37.08,36.14,36.55,1746600,19.2978745617429,19.7724561688153,19.2712126737051,19.4898401556149,3275461.95814277,0.0,1.0
2010-06-02,37.33,37.33,36.26,36.45,1494700,19.9057656090042,19.9057656090042,19.3352012049958,19.4365163795393,2803064.80524219,0.0,1.0
2010-06-03,37.4,37.77,36.98,37.66,1873800,19.9430922522571,20.1403902237367,19.7191323927398,20.0817340700535,3514004.70466502,0.0,1.0
2010-06-04,35.76,36.63,35.52,36.53,2480800,19.068582324618,19.5324991764753,18.9406052620367,19.4791754003998,4652333.69160689,0.0,1.0
2010-06-07,35.15,35.93,35.12,35.89,2582300,18.7433072905571,19.1592327439465,18.7273101577345,19.1379032335162,4842680.30144973,0.0,1.0
2010-06-08,36.23,36.43,35.42,35.73,2335400,19.3192040721731,19.4258516243242,18.8872814859611,19.0525851917954,4379659.82883696,0.0,1.0
2010-06-09,36.26,37.13,36.14,36.58,1461500,19.3352012049958,19.7991180568531,19.2712126737051,19.5058372884376,2740803.64813103,0.0,1.0
2010-06-10,37.94,38.02,37.51,37.6,1341400,20.2310406430651,20.2736996639255,20.0017484059402,20.0497398044082,2515575.78761749,0.0,1.0
2010-06-11,38.14,38.165,37.34,37.34,1025600,20.3376881952162,20.3510191392351,19.9110979866118,19.9110979866118,1923344.66063851,0.0,1.0
2010-06-14,38.24,39.02,38.24,38.77,1952800,20.3910119712918,20.8069374246811,20.3910119712918,20.6736279844922,3662156.25321264,0.0,1.0
2010-06-15,39.22,39.35,38.48,38.52,1838100,20.9135849768322,20.9829058857304,20.5189890338731,20.5403185443033,3447055.20740995,0.0,1.0
2010-06-16,39.07,39.24,38.74,38.77,967800,20.8335993127189,20.9242497320473,20.6576308516695,20.6736279844922,1814950.23651126,0.0,1.0
2010-06-17,38.96,39.15,38.54,39.09,925500,20.7749431590357,20.8762583335793,20.5509832995184,20.844264067934,1735623.52127627,0.0,1.0
2010-06-18,39.06,39.41,39.06,39.16,686900,20.8282669351113,21.0149001513757,20.8282669351113,20.8815907111868,1288168.3379413,0.0,1.0
2010-06-21,39.69,40.3,39.43,40.05,1805800,21.1642067243873,21.4894817584482,21.0255649065908,21.3561723182593,3386481.85275061,0.0,1.0
2010-06-22,39.06,39.78,38.89,39.73,957000,20.8282669351113,21.2121981228553,20.7376165157829,21.1855362348175,1794696.60708956,0.0,1.0
2010-06-23,38.42,38.74,38.01,38.68,1245800,20.7882815683833,20.961427068172,20.566438896779,20.9289622869616,2302433.50526844,0.565014,1.0
2010-06-24,37.72,38.16,37.611,38.07,1266000,20.4095257875955,20.6476008498049,20.3505481017299,20.5989036779894,2339766.26879903,0.0,1.0
2010-06-25,38.04,38.19,37.41,37.75,824100,20.5826712873842,20.6638332404101,20.2417910846751,20.4257581782006,1523065.86265188,0.0,1.0
2010-06-28,37.69,38.03,37.6,37.94,671800,20.3932933969903,20.5772604905158,20.3445962251747,20.5285633187002,1241591.61088404,0.0,1.0
2010-06-29,36.05,36.77,35.88,36.66,1579200,19.5059227105731,19.8955000850977,19.4139391638103,19.8359813195453,2918608.91918439,0.0,1.0
2010-06-30,35.74,36.37,35.65,35.97,1687800,19.3381880076527,19.6790682103618,19.2894908358372,19.4626363356259,3119318.72707664,0.0,1.0
2010-07-01,35.82,35.94,35.11,35.84,2654000,19.3814743825999,19.4464039450207,18.9973078049437,19.3922959763367,4905007.64407003,0.0,1.0
2010-07-02,35.87,36.33,35.62,36.17,1019200,19.4085283669419,19.6574250228882,19.273258445232,19.5708522729938,1883641.21734596,0.0,1.0
2010-07-06,36.47,37.0902,36.18,36.72,1514000,19.7331761790458,20.0687538008238,19.5762630698622,19.8684461007557,2798109.10818463,0.0,1.0
2010-07-07,37.4,37.4,36.35,36.35,1050500,20.2363802878067,20.2363802878067,19.668246616625,19.668246616625,1941488.51925229,0.0,1.0
2010-07-08,37.97,38.19,37.58,37.94,1021800,20.5447957093054,20.6638332404101,20.3337746314379,20.5285633187002,1888446.42453306,0.0,1.0
2010-07-09,38.32,38.37,37.9304,37.98,589200,20.7341735996993,20.7612275840413,20.5233689537065,20.5502065061738,1088933.87486287,0.0,1.0
2010-07-12,38.14,38.32,37.92,38.03,458600,20.6367792560682,20.7341735996993,20.5177417249634,20.5772604905158,847564.621541262,0.0,1.0
2010-07-13,38.62,38.78,38.31,38.4,1036300,20.8964975057512,20.9830702556456,20.7287628028309,20.7774599746465,1915244.69538424,0.0,1.0
2010-07-14,38.71,38.95,38.45,38.58,855000,20.9451946775668,21.0750538024084,20.8045139589885,20.8748543182776,1580173.90191404,0.0,1.0
2010-07-15,38.6,38.74,38.0,38.61,863400,20.8856759120144,20.961427068172,20.5610280999106,20.8910867088828,1595698.41744162,0.0,1.0
2010-07-16,37.54,38.26,37.43,38.19,972000,20.3121314439643,20.7017088184889,20.2526126784119,20.6638332404101,1796408.22533386,0.0,1.0
2010-07-19,37.73,37.87,37.33,37.67,664600,20.4149365844639,20.4906877406214,20.198504709728,20.3824718032535,1228284.88328897,0.0,1.0
2010-07-20,38.81,38.88,37.73,37.73,833400,20.9993026462508,21.0371782243296,20.4149365844639,20.4149365844639,1540253.71912885,0.0,1.0
2010-07-21,37.98,38.73,37.76,38.73,3294800,20.5502065061738,20.9560162713036,20.431168975069,20.9560162713036,6089306.40003086,0.0,1.0
2010-07-22,38.98,39.25,38.61,38.69,974300,21.0912861930135,21.2373777084603,20.8910867088828,20.93437308383,1800658.98553784,0.0,1.0
2010-07-23,39.64,39.66,39.051,39.15,724600,21.4483987863278,21.4592203800646,21.1297028507792,21.1832697397763,1339174.27991452,0.0,1.0
2010-07-26,40.16,40.18,39.5775,39.64,1629700,21.7297602234845,21.7405818172212,21.4145813059003,21.4483987863278,3011940.82801089,0.0,1.0
2010-07-27,40.0,40.26,39.73,40.25,724200,21.6431874735901,21.7838681921684,21.4970959581434,21.7784573953,1338435.01727035,0.0,1.0
2010-07-28,39.65,39.85,39.51,39.74,1595800,21.4538095831962,21.5620255205641,21.3780584270386,21.5025067550118,2949288.31891746,0.0,1.0
2010-07-29,39.95,40.364,39.59,40.26,885700,21.6161334892481,21.8401404795998,21.4213448019858,21.7838681921684,1636912.30985412,0.0,1.0
2010-07-30,40.02,40.23,39.51,39.52,899100,21.6540090673269,21.7676358015632,21.3780584270386,21.383469223907,1661677.60843382,0.0,1.0
2010-08-02,41.23,41.4,40.83,40.94,1670900,22.308715488403,22.4006990351657,22.0922836136671,22.1518023792195,3088084.88036044,0.0,1.0
2010-08-03,40.94,41.14,40.66,40.99,1000200,22.1518023792195,22.2600183165874,22.0003000669043,22.1788563635614,1848526.24174786,0.0,1.0
2010-08-04,41.11,41.22,40.83,41.02,1684600,22.2437859259822,22.3033046915346,22.0922836136671,22.1950887541666,3113404.62592327,0.0,1.0
2010-08-05,40.94,40.96,40.66,40.87,878800,22.1518023792195,22.1626239729563,22.0003000669043,22.1139268011407,1624160.02924217,0.0,1.0
2010-08-06,40.97,40.97,40.39,40.66,817700,22.1680347698247,22.1680347698247,21.8542085514576,22.0003000669043,1511237.66034516,0.0,1.0
2010-08-09,41.31,41.46,41.19,41.36,726900,22.3520018633502,22.4331638163761,22.2870723009294,22.3790558476922,1343425.0401185,0.0,1.0
2010-08-10,40.77,40.94,40.2501,40.54,1490600,22.0598188324567,22.1518023792195,21.7785115032687,21.9353705044836,2754862.24350067,0.0,1.0
2010-08-11,39.13,39.57,39.09,39.52,1024900,21.1724481460395,21.410523208249,21.1508049585659,21.383469223907,1894175.71002538,0.0,1.0
2010-08-12,39.04,39.21,38.63,38.78,754900,21.1237509742239,21.2157345209867,20.9019083026196,20.9830702556456,1395173.42521042,0.0,1.0
2010-08-13,39.31,39.61,39.08,39.35,1016400,21.2698424896707,21.4321663957226,21.1453941616975,21.2914856771443,1878466.37883676,0.0,1.0
2010-08-16,39.58,39.71,39.11,39.29,817200,21.4159340051174,21.4862743644066,21.1616265523027,21.2590208959339,1510313.58203995,0.0,1.0
2010-08-17,40.11,40.38,39.92,40.02,706400,21.7027062391425,21.8487977545892,21.5999010986429,21.6540090673269,1305537.82960477,0.0,1.0
2010-08-18,39.88,40.09,39.68,39.99,761200,21.5782579111693,21.6918846454057,21.4700419738014,21.6377766767217,1406816.81185611,0.0,1.0
2010-08-19,39.36,39.88,39.08,39.71,1024100,21.2968964740127,21.5782579111693,21.1453941616975,21.4862743644066,1892697.18473704,0.0,1.0
2010-08-20,39.26,39.29,38.85,39.07,654300,21.2427885053287,21.2590208959339,21.0209458337244,21.1399833648291,1209248.87020159,0.0,1.0
2010-08-23,39.11,39.71,39.11,39.44,924800,21.1616265523027,21.4862743644066,21.1616265523027,21.3401828489598,1709175.23332176,0.0,1.0
2010-08-24,38.41,38.67,38.12,38.43,1184100,20.7828707715149,20.9235514900932,20.6259576623314,20.7936923652517,2188402.24240517,0.0,1.0
2010-08-25,38.46,38.56,37.79,38.04,1142700,20.8099247558569,20.8640327245408,20.4474013656742,20.5826712873842,2111888.55873354,0.0,1.0
2010-08-26,38.57,39.04,38.42,38.81,1063400,20.8694435214092,21.1237509742239,20.7882815683833,20.9993026462508,1965329.73952678,0.0,1.0
2010-08-27,39.52,39.65,38.56,39.06,1327800,21.383469223907,21.4538095831962,20.8640327245408,21.1345725679607,2453982.34732335,0.0,1.0
2010-08-30,39.3,39.7,39.28,39.52,786700,21.2644316928023,21.4808635675382,21.2536100990655,21.383469223907,1453944.80542196,0.0,1.0
2010-08-31,39.35,39.59,39.0701,39.3,1334300,21.2914856771443,21.4213448019858,21.1400374727978,21.2644316928023,2465995.36529111,0.0,1.0
2010-09-01,41.11,41.25,40.52,40.52,1195300,22.2437859259822,22.3195370821398,21.9245489107468,21.9245489107468,2209101.59644194,0.0,1.0
2010-09-02,41.29,41.29,40.89,41.08,1197800,22.3411802696134,22.3411802696134,22.1247483948775,22.227553535377,2213721.987968,0.0,1.0
2010-09-03,41.52,41.68,41.29,41.62,952800,22.4656285975865,22.5522013474809,22.3411802696134,22.5197365662705,1760923.61841369,0.0,1.0
2010-09-07,41.285,41.53,41.2,41.47,1038900,22.3384748711792,22.4710393944549,22.2924830977978,22.4385746132445,1920049.90257134,0.0,1.0
2010-09-08,41.61,41.84,41.48,41.5,778000,22.5143257694021,22.6387740973752,22.4439854101129,22.4548070038497,1437865.84291126,0.0,1.0
2010-09-09,42.12,42.42,42.05,42.39,1296100,22.7902764096904,22.9526003157423,22.7524008316116,22.9363679251371,2395395.78277285,0.0,1.0
2010-09-10,42.16,42.208,41.94,42.08,884600,22.811919597164,22.8378914221323,22.6928820660592,22.7686332222168,1634879.33758264,0.0,1.0
2010-09-13,43.04,43.1,42.85,42.94,1424600,23.2880697215829,23.3205345027933,23.1852645810834,23.233961752899,2632883.90721257,0.0,1.0
2010-09-14,43.23,43.44,42.73,42.87,1814600,23.3908748620825,23.5045015963188,23.1203350186626,23.1960861748202,3353664.98527862,0.0,1.0
2010-09-15,43.32,43.37,42.8999,43.02,1427100,23.4395720338981,23.4666260182401,23.2122644574567,23.2772481278461,2637504.29873863,0.0,1.0
2010-09-16,43.02,43.06,42.7499,42.93,2057000,23.2772481278461,23.2988913153197,23.1311025044307,23.2285509560306,3801658.14764584,0.0,1.0
2010-09-17,42.99,43.28,42.88,43.18,1437200,23.261015737241,23.4179288464245,23.2014969716886,23.3638208777405,2656170.68050393,0.0,1.0
2010-09-20,43.84,43.97,43.325,43.39,1585000,23.7209334710547,23.7912738303439,23.4422774323323,23.4774476119769,2929328.22752487,0.0,1.0
2010-09-21,43.73,43.97,43.4,43.69,2136700,23.6614147055024,23.7912738303439,23.4828584088452,23.6397715180288,3948956.22949676,0.0,1.0
2010-09-22,43.79,44.1699,43.66,43.85,1906100,23.6938794867128,23.8994356597432,23.6235391274236,23.7263442679231,3522771.31513258,0.0,1.0
2010-09-23,43.47,43.86,43.35,43.42,967000,23.520733986924,23.7317550647915,23.4558044245033,23.493680002582,1787167.44228173,0.0,1.0
2010-09-24,44.48,44.58,44.21,44.33,1022300,24.0672244706322,24.1213324393162,23.9211329551854,23.9860625176062,1889370.50283827,0.0,1.0
2010-09-27,44.57,44.86,44.51,44.52,1158800,24.1159216424478,24.2728347516313,24.0834568612374,24.0888676581058,2141643.88016139,0.0,1.0
2010-09-28,44.94,45.08,44.31,44.72,1140400,24.3161211265785,24.391872282736,23.9752409238694,24.1970835954737,2107637.79852956,0.0,1.0
2010-09-29,44.68,44.89,44.56,44.82,1336200,24.1754404080001,24.2890671422365,24.1105108455794,24.2511915641577,2469506.86285093,0.0,1.0
2010-09-30,44.3,44.89,44.01,44.74,2070500,23.969830127001,24.2890671422365,23.8129170178175,24.2079051892105,3826608.26188659,0.0,1.0
2010-10-01,44.73,44.79,44.31,44.64,1400000,24.2024943923421,24.2349591735525,23.9752409238694,24.1537972205265,2587419.2545961,0.0,1.0
2010-10-04,44.63,44.92,44.31,44.8,1377800,24.1483864236581,24.3052995328417,23.9752409238694,24.2403699704209,2546390.17784465,0.0,1.0
2010-10-05,45.37,45.48,44.7699,44.8304,1140000,24.5487853919196,24.6083041574719,24.224083471847,24.2568187929008,2106898.53588539,0.0,1.0
2010-10-06,45.66,45.8,45.49,45.49,1093200,24.7056985011031,24.7814496572607,24.6137149543403,24.6137149543403,2020404.80651746,0.0,1.0
2010-10-07,45.39,46.11,45.38,46.08,858800,24.5596069856564,24.949184360181,24.554196188788,24.9329519695758,1587196.89703366,0.0,1.0
2010-10-08,46.13,46.24,45.55,45.64,776500,24.9600059539178,25.0195247194701,24.6461797355507,24.6948769073663,1435093.60799562,0.0,1.0
2010-10-11,46.02,46.27,45.98,46.1,704700,24.9004871883654,25.0357571100753,24.8788440008918,24.9437735633126,1302395.96336705,0.0,1.0
2010-10-12,45.85,45.92,45.24,45.61,1552000,24.8085036416026,24.8463792196814,24.4784450326304,24.6786445167611,2868339.05938082,0.0,1.0
2010-10-13,46.2,46.51,45.96,46.08,1444200,24.9978815319966,25.1656162349169,24.868022407155,24.9329519695758,2669107.77677691,0.0,1.0
2010-10-14,46.44,46.62,46.11,46.35,1616100,25.1277406568381,25.2251350004693,24.949184360181,25.0790434850225,2986805.89810911,0.0,1.0
2010-10-15,46.36,46.8,46.06,46.74,1610700,25.0844542818909,25.3225293441004,24.922130375839,25.29006456289,2976825.85241281,0.0,1.0
2010-10-18,46.68,46.68,46.02,46.07,1147000,25.2575997816796,25.2575997816796,24.9004871883654,24.9275411727074,2119835.63215837,0.0,1.0
2010-10-19,45.04,46.03,44.9,45.51,1817000,24.3702290952624,24.9058979852338,24.2944779391049,24.6245365480771,3358100.56114365,0.0,1.0
2010-10-20,45.92,46.23,45.35,45.39,1359600,24.8463792196814,25.0141139226017,24.5379637981828,24.5596069856564,2512753.7275349,0.0,1.0
2010-10-21,45.46,46.1,45.09,45.89,1362100,24.5974825637351,24.9437735633126,24.3972830796044,24.8301468290762,2517374.11906096,0.0,1.0
2010-10-22,45.71,45.9199,45.5801,45.76,912100,24.7327524854451,24.8463251117127,24.6624662341246,24.7598064697871,1685703.64436935,0.0,1.0
2010-10-25,46.48,46.97,46.46,46.69,1739200,25.1493838443117,25.4145128908632,25.1385622505749,25.263010578548,3214313.97685252,0.0,1.0
2010-10-26,46.07,46.19,45.83,45.97,1395800,24.9275411727074,24.9924707351282,24.7976820478658,24.8734332040234,2579656.9968323,0.0,1.0
2010-10-27,45.25,45.3,44.7,45.18,1193600,24.4838558294988,24.5109098138408,24.1862620017369,24.44598025142,2205959.73020421,0.0,1.0
2010-10-28,45.48,45.86,45.33,45.8,4604400,24.6083041574719,24.813914438471,24.527142204446,24.7814496572607,8509652.29704448,0.0,1.0
2010-10-29,45.58,45.58,45.25,45.35,798400,24.6624121261559,24.6624121261559,24.4838558294988,24.5379637981828,1475568.23776394,0.0,1.0
2010-11-01,46.06,46.53,45.858,46.24,1811800,24.922130375839,25.1764378286537,24.8128322790974,25.0195247194701,3348490.14676943,0.0,1.0
2010-11-02,46.85,47.0,46.825,46.86,1165700,25.3495833284424,25.4307452814684,25.3360563362714,25.3549941253108,2154396.16077333,0.0,1.0
2010-11-03,47.46,47.46,46.54,47.06,1425900,25.6796419374146,25.6796419374146,25.1818486255221,25.4632100626787,2635286.51080613,0.0,1.0
2010-11-04,48.85,48.86,48.34,48.34,1721500,26.4317427021219,26.4371534989903,26.1557920618336,26.1557920618336,3181601.60484798,0.0,1.0
2010-11-05,48.91,49.01,48.67,48.77,1866100,26.4642074833323,26.5183154520163,26.3343483584907,26.3884563271747,3448845.05071555,0.0,1.0
2010-11-08,48.63,48.73,48.32,48.53,1536700,26.3127051710172,26.3668131397011,26.1449704680968,26.2585972023332,2840062.26324129,0.0,1.0
2010-11-09,47.82,48.73,47.65,48.7,1665000,25.874430624677,26.3668131397011,25.7824470779142,26.3505807490959,3077180.75635892,0.0,1.0
2010-11-10,48.06,48.09,47.34,47.76,1252300,26.0042897495185,26.0205221401237,25.6147123749939,25.8419658434666,2314446.52323621,0.0,1.0
2010-11-11,47.61,47.63,47.34,47.63,1659300,25.7608038904406,25.7716254841774,25.6147123749939,25.7716254841774,3066646.2636795,0.0,1.0
2010-11-12,46.68,47.3,46.38,47.02,961700,25.2575997816796,25.5930691875203,25.0952758756277,25.4415668752052,1777372.21224648,0.0,1.0
2010-11-15,46.66,47.15,46.6,46.99,854500,25.2467781879428,25.5119072344943,25.2143134067325,25.4253344846,1579249.82360883,0.0,1.0
2010-11-16,45.74,46.35,45.46,46.22,1972800,24.7489848760503,25.0790434850225,24.5974825637351,25.0087031257334,3646043.36104798,0.0,1.0
2010-11-17,45.75,45.9,45.52,45.68,1832300,24.7543956729187,24.8355576259446,24.6299473449455,24.7165200948399,3386377.35728315,0.0,1.0
2010-11-18,46.74,46.84,46.4816,46.49,1015700,25.29006456289,25.344172531574,25.1502495718106,25.1547946411801,1877172.66920947,0.0,1.0
2010-11-19,46.27,46.31,45.765,46.08,1647900,25.0357571100753,25.0574002975489,24.7625118682213,24.9329519695758,3045577.27832065,0.0,1.0
2010-11-22,46.089,46.1,45.44,45.98,1018900,24.9378216867573,24.9437735633126,24.5866609699983,24.8788440008918,1883086.77036283,0.0,1.0
2010-11-23,44.53,44.92,44.34,44.75,1727700,24.0942784549742,24.3052995328417,23.9914733144746,24.2133159860789,3193060.17583262,0.0,1.0
2010-11-24,45.52,45.65,45.29,45.38,1021900,24.6299473449455,24.7002877042347,24.5054990169724,24.554196188788,1888631.24019411,0.0,1.0
2010-11-26,44.51,44.75,44.46,44.59,591500,24.0834568612374,24.2133159860789,24.0564028768954,24.1267432361846,1093184.63506685,0.0,1.0
2010-11-29,44.88,44.98,44.24,44.46,1320800,24.2836563453681,24.3377643140521,23.9373653457906,24.0564028768954,2441045.25105037,0.0,1.0
2010-11-30,44.49,44.79,44.2,44.29,1253800,24.0726352675006,24.2349591735525,23.9157221583171,23.9644193301326,2317218.75815184,0.0,1.0
2010-12-01,45.72,45.7862,45.37,45.47,1314400,24.7381632823135,24.7739827575823,24.5487853919196,24.6028933606035,2429217.04874364,0.0,1.0
2010-12-02,46.5,46.6381,45.8393,45.88,834300,25.1602054380485,25.2349285428011,24.8027140889535,24.8247360322078,1541917.06007823,0.0,1.0
2010-12-03,46.79,46.86,46.35,46.35,884800,25.317118547232,25.3549941253108,25.0790434850225,25.0790434850225,1635248.96890473,0.0,1.0
2010-12-06,46.35,46.5,46.32,46.33,2673900,25.0790434850225,25.1602054380485,25.0628110944173,25.0682218912857,4941785.9606175,0.0,1.0
2010-12-07,46.46,47.18,46.46,47.17,666700,25.1385622505749,25.5281396250995,25.1385622505749,25.5227288282311,1232166.01217087,0.0,1.0
2010-12-08,46.2,46.47,45.92,46.3,700200,24.9978815319966,25.1439730474433,24.8463792196814,25.0519895006805,1294079.25862013,0.0,1.0
2010-12-09,46.51,46.75,46.29,46.71,2134300,25.1656162349169,25.2954753597584,25.0465787038121,25.2738321722848,3944520.65363174,0.0,1.0
2010-12-10,46.8,46.8,46.53,46.68,649200,25.3225293441004,25.3225293441004,25.1764378286537,25.2575997816796,1199823.27148842,0.0,1.0
2010-12-13,47.22,47.46,47.08,47.23,896100,25.5497828125731,25.6796419374146,25.4740316564155,25.5551936094415,1656133.13860254,0.0,1.0
2010-12-14,47.3,47.62,47.22,47.33,880100,25.5930691875203,25.766214687309,25.5497828125731,25.6093015781255,1626562.63283573,0.0,1.0
2010-12-15,46.4,46.98,46.35,46.87,904300,25.1060974693645,25.4199236877316,25.0790434850225,25.3604049221792,1671288.02280803,0.0,1.0
2010-12-16,46.73,46.73,46.32,46.54,1165600,25.2846537660216,25.2846537660216,25.0628110944173,25.1818486255221,2154211.34511229,0.0,1.0
2010-12-17,46.6,46.615,46.31,46.54,427800,25.2143134067325,25.2224296020351,25.0574002975489,25.1818486255221,790641.397940148,0.0,1.0
2010-12-20,46.6,46.67,46.33,46.6,500200,25.2143134067325,25.2521889848112,25.0682218912857,25.2143134067325,924447.936534974,0.0,1.0
2010-12-21,46.09,46.17,45.99,46.04,697600,25.4719241510353,25.5161366468496,25.4166585312674,25.4442913411513,1262267.57779872,0.986105,1.0
2010-12-22,46.32,46.3499,46.15,46.18,581100,25.5990350765015,25.6155594968121,25.5050835228961,25.5216632088264,1051467.44475177,0.0,1.0
2010-12-23,46.33,46.43,46.22,46.22,667500,25.6045616384783,25.6598272582462,25.5437694567336,25.5437694567336,1207803.33741491,0.0,1.0
2010-12-27,46.38,46.45,46.06,46.07,487400,25.6321944483623,25.6708803821998,25.4553444651049,25.4608710270817,881922.616713152,0.0,1.0
2010-12-28,46.53,46.92,46.4901,46.92,289900,25.7150928780142,25.9306287951091,25.6930418957268,25.9306287951091,524557.584294507,0.0,1.0
2010-12-29,46.94,47.02,46.801,46.82,491200,25.9416819190626,25.985894414877,25.8648627075852,25.8753631753411,888798.500881209,0.0,1.0
2010-12-30,46.99,47.0399,46.7835,46.97,422700,25.9693147289466,25.9968922732108,25.8551912241258,25.958261604993,764851.641536007,0.0,1.0
2010-12-31,46.98,47.03,46.6,46.6399,462300,25.9637881669698,25.9914209768538,25.7537788118517,25.7758297941391,836505.592339948,0.0,1.0
2011-01-03,47.38,47.67,47.34,47.34,866400,26.1848506460415,26.3451209433685,26.1627443981343,26.1627443981343,1567701.59031653,0.0,1.0
2011-01-04,46.78,47.11,46.37,47.11,1526500,25.853256927434,26.0356334726681,25.6266678863855,26.0356334726681,2762115.04803575,0.0,1.0
2011-01-05,46.69,46.75,46.26,46.26,594800,25.8035178696428,25.8366772415036,25.5658757046408,25.5658757046408,1076256.81662081,0.0,1.0
2011-01-06,46.31,46.6696,46.19,46.57,1173300,25.5935085145247,25.7922436832102,25.5271897708032,25.7371991259213,2123019.70904707,0.0,1.0
2011-01-07,46.13,46.41,45.73,46.34,2285200,25.4940303989425,25.6487741342926,25.2729679198708,25.6100882004551,4134939.60548398,0.0,1.0
2011-01-10,46.04,46.08,45.62,45.77,1439000,25.4442913411513,25.4663975890585,25.2121757381261,25.295074167778,2603788.76785028,0.0,1.0
2011-01-11,46.1,46.16,45.9,46.1,2190000,25.4774507130121,25.5106100848728,25.3669194734762,25.4774507130121,3962680.61264219,0.0,1.0
2011-01-12,46.6,46.65,46.33,46.57,2048700,25.7537788118517,25.7814116217357,25.6045616384783,25.7371991259213,3707006.28818268,0.0,1.0
2011-01-13,46.79,47.03,46.63,46.91,1509100,25.8587834894108,25.9914209768538,25.7703584977821,25.9251022331323,2730630.73631887,0.0,1.0
2011-01-14,46.76,46.82,46.5,46.55,1667900,25.8422038034804,25.8753631753411,25.6985131920838,25.7261460019677,3017970.31681548,0.0,1.0
2011-01-18,47.11,47.12,46.87,46.92,704300,26.0356334726681,26.0411600346449,25.9029959852251,25.9306287951091,1274390.84725292,0.0,1.0
2011-01-19,46.96,47.45,46.83,47.39,955700,25.9527350430162,26.223536579879,25.8808897373179,26.1903772080183,1729284.86826582,0.0,1.0
2011-01-20,46.27,46.418,45.89,46.37,1409600,25.5714022666176,25.6531953838741,25.3613929114995,25.6266678863855,2550591.13770796,0.0,1.0
2011-01-21,46.2,46.52,46.16,46.44,668800,25.53271633278,25.7095663160374,25.5106100848728,25.665353820223,1210155.61357767,0.0,1.0
2011-01-24,46.76,46.845,46.27,46.36,750500,25.8422038034804,25.8891795802831,25.5714022666176,25.6211413244087,1357987.12319085,0.0,1.0
2011-01-25,46.56,46.58,46.07,46.33,981000,25.7316725639445,25.7427256878981,25.4608710270817,25.6045616384783,1775063.78127945,0.0,1.0
2011-01-26,46.89,47.0,46.65,46.85,908300,25.9140491091787,25.9748412909234,25.7814116217357,25.8919428612715,1643517.26048534,0.0,1.0
2011-01-27,46.73,46.88,46.59,46.81,635300,25.82562411755,25.9085225472019,25.7482522498749,25.8698366133643,1149539.26630666,0.0,1.0
2011-01-28,45.93,46.81,45.58,46.7,3016000,25.3834991594066,25.8698366133643,25.1900694902189,25.8090444316196,5457280.69759309,0.0,1.0
2011-01-31,46.32,46.41,45.88,46.11,2304000,25.5990350765015,25.6487741342926,25.3558663495227,25.4829772749889,4168957.13768384,0.0,1.0
2011-02-01,47.09,47.31,46.64,46.69,1246500,26.0245803487145,26.146164712204,25.7758850597589,25.8035178696428,2255470.95144224,0.0,1.0
2011-02-02,47.02,47.16,46.94,47.02,550500,25.985894414877,26.0632662825521,25.9416819190626,25.985894414877,996098.482766906,0.0,1.0
2011-02-03,47.49,47.5,46.98,47.3,687200,26.2456428277862,26.251169389763,25.9637881669698,26.1406381502272,1243449.36849667,0.0,1.0
2011-02-04,47.85,47.98,47.5181,47.98,531300,26.4445990589507,26.516444364649,26.261172466941,26.516444364649,961357.173286209,0.0,1.0
2011-02-07,47.81,47.97,47.67,47.87,770100,26.4224928110436,26.5109178026722,26.3451209433685,26.4556521829043,1393452.2099524,0.0,1.0
2011-02-08,47.86,47.94,47.53,47.72,841300,26.4501256209275,26.4943381167419,26.2677490756934,26.3727537532524,1522284.56594332,0.0,1.0
2011-02-09,47.26,47.55,47.12,47.46,1294200,26.11853190232,26.278802199647,26.0411600346449,26.2290631418558,2341781.39218334,0.0,1.0
2011-02-10,46.98,47.11,46.69,46.76,1270000,25.9637881669698,26.0356334726681,25.8035178696428,25.8422038034804,2297992.86669205,0.0,1.0
2011-02-11,47.08,47.1399,46.55,46.62,3373700,26.0190537867377,26.0521578929787,25.7261460019677,25.7648319358053,6104518.53099131,0.0,1.0
2011-02-14,47.23,47.29,47.08,47.14,688900,26.1019522163896,26.1351115882504,26.0190537867377,26.0522131585985,1246525.42194028,0.0,1.0
2011-02-15,46.91,47.11,46.85,47.03,627200,25.9251022331323,26.0356334726681,25.8919428612715,25.9914209768538,1134882.77636949,0.0,1.0
2011-02-16,47.39,47.47,47.0282,47.04,967800,26.1903772080183,26.2345897038326,25.9904261956979,25.9969475388306,1751179.13101147,0.0,1.0
2011-02-17,47.66,47.72,47.16,47.24,749200,26.3395943813917,26.3727537532524,26.0632662825521,26.1074787783664,1355634.84702809,0.0,1.0
2011-02-18,47.67,47.81,47.49,47.55,516500,26.3451209433685,26.4224928110436,26.2456428277862,26.278802199647,934577.413894836,0.0,1.0
2011-02-22,45.94,46.708,45.82,46.52,1291100,25.3890257213834,25.8134656812011,25.3227069776619,25.7095663160374,2336172.11825677,0.0,1.0
2011-02-23,46.1,46.26,45.68,46.11,1674800,25.4774507130121,25.5658757046408,25.2453351099868,25.4829772749889,3030455.47491011,0.0,1.0
2011-02-24,46.11,46.37,45.75,46.24,709500,25.4829772749889,25.6266678863855,25.2840210438244,25.5548225806872,1283799.95190394,0.0,1.0
2011-02-25,47.12,47.14,46.76,46.84,611000,26.0411600346449,26.0522131585985,25.8422038034804,25.8864162992947,1105569.79649515,0.0,1.0
2011-02-28,47.23,47.32,47.02,47.21,857100,26.1019522163896,26.1516912741807,25.985894414877,26.090899092436,1550873.76853681,0.0,1.0
2011-03-01,46.47,47.31,46.44,47.31,845300,25.6819335061534,26.146164712204,25.665353820223,26.146164712204,1529522.3387518,0.0,1.0
2011-03-02,46.92,47.04,46.64,46.64,906600,25.9306287951091,25.9969475388306,25.7758850597589,25.7758850597589,1640441.20704174,0.0,1.0
2011-03-03,47.35,47.35,46.99,47.12,627200,26.1682709601111,26.1682709601111,25.9693147289466,26.0411600346449,1134882.77636949,0.0,1.0
2011-03-04,47.1,47.39,46.76,47.39,724400,26.0301069106913,26.1903772080183,25.8422038034804,26.1903772080183,1310760.65561553,0.0,1.0
2011-03-07,46.54,47.22,46.3,47.09,801200,25.7206194399909,26.0964256544128,25.5879819525479,26.0245803487145,1449725.89353832,0.0,1.0
2011-03-08,47.18,47.37,46.66,46.82,624700,26.0743194065057,26.1793240840647,25.7869381837125,25.8753631753411,1130359.16836419,0.0,1.0
2011-03-09,46.95,47.1,46.76,47.0,673100,25.9472084810394,26.0301069106913,25.8422038034804,25.9748412909234,1217936.21934679,0.0,1.0
2011-03-10,45.65,46.02,45.6108,46.02,2467900,25.2287554240564,25.4332382171978,25.2070913011074,25.4332382171978,4465524.87851127,0.0,1.0
2011-03-11,46.06,46.19,45.24,45.33,985400,25.4553444651049,25.5271897708032,25.002166383008,25.0519054407991,1783025.33136878,0.0,1.0
2011-03-14,45.59,45.65,45.14,45.34,1378700,25.1955960521957,25.2287554240564,24.94690076324,25.0574320027759,2494679.34276246,0.0,1.0
2011-03-15,44.32,44.56,43.31,43.47,2665400,24.4937226811431,24.6263601685861,23.9355399214871,24.0239649131157,4822889.9109299,0.0,1.0
2011-03-16,43.32,44.33,42.99,44.18,4098100,23.9410664834639,24.4992492431199,23.7586899382297,24.416350813468,7415279.18660682,0.0,1.0
2011-03-17,43.72,44.02,43.41,43.94,1420500,24.1621289625355,24.3279258218393,23.990805541255,24.283713326025,2570314.06861107,0.0,1.0
2011-03-18,44.6,44.72,44.44,44.65,1505700,24.6484664164933,24.7147851602148,24.5600414248646,24.6760992263772,2724478.62943166,0.0,1.0
2011-03-21,45.66,45.7,45.5,45.51,850800,25.2342819860332,25.2563882339404,25.1458569944046,25.1513835563814,1539474.27636346,0.0,1.0
2011-03-22,45.65,45.79,45.57,45.64,467900,25.2287554240564,25.3061272917315,25.1845429282421,25.2232288620797,846638.474271819,0.0,1.0
2011-03-23,46.12,46.26,45.58,45.7,1056200,25.4885038369657,25.5658757046408,25.1900694902189,25.2563882339404,1911133.91007885,0.0,1.0
2011-03-24,46.87,46.95,46.39,46.6,868700,25.9029959852251,25.9472084810394,25.6377210103391,25.7537788118517,1571863.3096814,0.0,1.0
2011-03-25,46.95,47.13,46.75,46.93,648500,25.9472084810394,26.0466865966217,25.8366772415036,25.9361553570858,1173423.91657464,0.0,1.0
2011-03-28,46.77,47.1,46.77,46.91,936600,25.8477303654572,26.0301069106913,25.8477303654572,25.9251022331323,1694724.50310533,0.0,1.0
2011-03-29,47.44,47.48,46.79,46.95,713100,26.2180100179022,26.2401162658094,25.8587834894108,25.9472084810394,1290313.94743158,0.0,1.0
2011-03-30,48.1,48.28,47.89,47.91,832400,26.5827631083705,26.6822412239528,26.4667053068579,26.4777584308115,1506180.52144446,0.0,1.0
2011-03-31,48.31,48.45,48.03,48.03,861100,26.6988209098832,26.7761927775583,26.544077174533,26.544077174533,1558111.54134529,0.0,1.0
2011-04-01,48.84,48.95,48.46,48.6,1237500,26.9917286946532,27.0525208763979,26.7817193395351,26.8590912072101,2239185.96262315,0.0,1.0
2011-04-04,49.0,49.0,48.73,48.9,943400,27.0801536862818,27.0801536862818,26.9309365129084,27.0248880665139,1707028.71687975,0.0,1.0
2011-04-05,49.01,49.195,48.68,48.68,1473500,27.0856802482586,27.1879216448293,26.9033037030245,26.9033037030245,2666214.55832341,0.0,1.0
2011-04-06,49.67,49.81,49.51,49.55,2123500,27.4504333387269,27.527805206402,27.3620083470982,27.3841145950054,3842352.63970123,0.0,1.0
2011-04-07,49.54,49.86,49.26,49.67,843100,27.3785880330286,27.555438016286,27.2238442976784,27.4504333387269,1525541.56370714,0.0,1.0
2011-04-08,50.01,50.22,49.79,50.18,905600,27.6383364459378,27.7543942474505,27.5167520824484,27.7322879995433,1638631.76383962,0.0,1.0
2011-04-11,49.85,50.39,49.792,50.31,481800,27.5499114543092,27.848345801056,27.5178573948438,27.8041333052416,871789.734781281,0.0,1.0
2011-04-12,49.06,49.53,48.94,49.39,655100,27.1133130581426,27.3730614710518,27.0469943144211,27.2956896033767,1185366.24170863,0.0,1.0
2011-04-13,49.46,49.77,49.24,49.74,578600,27.3343755372143,27.5056989584948,27.2127911737248,27.4891192725645,1046943.83674647,0.0,1.0
2011-04-14,49.78,49.83,49.14,49.25,2104800,27.5112255204716,27.5388583303556,27.1575255539569,27.2183177357016,3808516.05182159,0.0,1.0
2011-04-15,49.69,49.81,49.41,49.63,1156700,27.4614864626805,27.527805206402,27.3067427273303,27.4283270908197,2092982.95189188,0.0,1.0
2011-04-18,48.9,49.03,48.4,48.93,1049300,27.0248880665139,27.0967333722122,26.7485599676743,27.0414677524443,1898648.75198423,0.0,1.0
2011-04-19,49.09,49.2,48.81,48.85,1092400,27.129892744073,27.1906849258177,26.9751490087228,26.99725525663,1976635.75399558,0.0,1.0
2011-04-20,50.21,50.36,50.08,50.1,1525300,27.7488676854737,27.8317661151256,27.6770223797754,27.688075503729,2759943.71619321,0.0,1.0
2011-04-21,50.73,50.73,50.37,50.64,839100,28.0362489082669,28.0362489082669,27.8372926771024,27.9865098504758,1518303.79089866,0.0,1.0
2011-04-25,50.59,50.72,50.39,50.68,673600,27.9588770405918,28.0307223462901,27.848345801056,28.0086160983829,1218840.94094784,0.0,1.0
2011-04-26,50.86,51.0,50.51,50.61,602100,28.1080942139652,28.1854660816403,27.9146645447775,27.9699301645454,1089465.75199628,0.0,1.0
2011-04-27,50.9,51.06,50.27,50.71,652000,28.1302004618724,28.218625453501,27.7820270573344,28.0251957843133,1179756.96778206,0.0,1.0
2011-04-28,50.92,50.97,50.55,50.69,697700,28.1412535858259,28.1688863957099,27.9367707926846,28.0141426603597,1262448.52211893,0.0,1.0
2011-04-29,50.56,50.93,50.52,50.64,553000,27.9422973546614,28.1467801478027,27.9201911067543,27.9865098504758,1000622.09077221,0.0,1.0
2011-05-02,50.53,50.99,50.45,50.63,582200,27.925717668731,28.1799395196635,27.8815051729167,27.980983288499,1053457.8322741,0.0,1.0
2011-05-03,49.79,50.189,49.4713,50.03,747000,27.5167520824484,27.7372619053224,27.3406205522481,27.6493895698914,1351654.07198343,0.0,1.0
2011-05-04,48.64,49.43,48.5,49.37,2104900,26.8811974551173,27.3177958512839,26.8038255874422,27.2846364794231,3808696.99614181,0.0,1.0
2011-05-05,48.04,48.69,47.79,48.54,3184700,26.5496037365098,26.9088302650013,26.41143968709,26.8259318353494,5762533.76579068,0.0,1.0
2011-05-06,48.84,49.48,48.53,49.31,2464600,26.9917286946532,27.3454286611679,26.8204052733726,27.2514771075624,4459553.71594426,0.0,1.0
2011-05-09,49.32,49.44,48.89,49.06,413200,27.2570036695392,27.3233224132607,27.0193615045371,27.1133130581426,747661.931115869,0.0,1.0
2011-05-10,49.74,49.75,49.22,49.3,720800,27.4891192725645,27.4946458345412,27.2017380497713,27.2459505455856,1304246.66008789,0.0,1.0
2011-05-11,48.76,49.58,48.51,49.55,677900,26.9475161988388,27.4006942809358,26.809352149419,27.3841145950054,1226621.54671696,0.0,1.0
2011-05-12,48.53,48.71,47.9,48.25,972000,26.8204052733726,26.9198833889549,26.4722318688347,26.6656615380224,1758778.79246037,0.0,1.0
2011-05-13,47.99,48.64,47.7,48.61,729400,26.5219709266258,26.8811974551173,26.3617006292988,26.8646177691869,1319807.87162613,0.0,1.0
2011-05-16,47.94,48.45,47.76,47.81,1412500,26.4943381167419,26.7761927775583,26.3948600011596,26.4224928110436,2555838.5229941,0.0,1.0
2011-05-17,48.25,48.25,47.53,47.73,1440300,26.6656615380224,26.6656615380224,26.2677490756934,26.3782803152292,2606141.04401304,0.0,1.0
2011-05-18,48.68,48.74,48.08,48.22,739700,26.9033037030245,26.9364630748852,26.5717099844169,26.649081852092,1338445.13660796,0.0,1.0
2011-05-19,49.12,49.25,48.71,49.13,555900,27.1464724300033,27.2183177357016,26.9198833889549,27.1519989919801,1005869.47605836,0.0,1.0
2011-05-20,48.55,48.89,48.29,48.76,467800,26.8314583973262,27.0193615045371,26.6877677859296,26.9475161988388,846457.529951605,0.0,1.0
2011-05-23,47.12,47.33,46.94,47.14,1132900,26.0411600346449,26.1572178361575,25.9416819190626,26.0522131585985,2049918.20368143,0.0,1.0
2011-05-24,47.47,47.71,47.28,47.6,521800,26.2345897038326,26.3672271912756,26.1295850262736,26.3064350095309,944167.462866072,0.0,1.0
2011-05-25,47.41,47.61,47.08,47.13,580400,26.2014303319719,26.3119615715077,26.0190537867377,26.0466865966217,1050200.83451029,0.0,1.0
2011-05-26,48.08,48.19,47.57,47.79,703500,26.5717099844169,26.6325021661617,26.2898553236005,26.41143968709,1272943.29269123,0.0,1.0
2011-05-27,48.5,48.65,48.32,48.43,644800,26.8038255874422,26.8867240170941,26.70434747186,26.7651396536047,1166728.9767268,0.0,1.0
2011-05-31,49.07,49.07,48.6,49.02,531300,27.1188396201194,27.1188396201194,26.8590912072101,27.0912068102354,961357.173286208,0.0,1.0
2011-06-01,47.94,48.98,47.86,48.95,1160600,26.4943381167419,27.0691005623282,26.4501256209275,27.0525208763979,2100039.78038015,0.0,1.0
2011-06-02,48.06,48.19,47.52,48.01,1396300,26.5606568604634,26.6325021661617,26.2622225137166,26.5330240505794,2526525.54311976,0.0,1.0
2011-06-03,47.66,48.07,47.21,47.27,858300,26.3395943813917,26.5661834224402,26.090899092436,26.1240584642968,1553045.10037936,0.0,1.0
2011-06-06,47.33,47.83,47.27,47.73,748900,26.1572178361575,26.4335459349971,26.1240584642968,26.3782803152292,1355092.01406746,0.0,1.0
2011-06-07,47.62,47.99,47.6,47.77,520800,26.3174881334845,26.5219709266258,26.3064350095309,26.4003865631364,942358.019663952,0.0,1.0
2011-06-08,46.9,47.19,46.84,46.85,755900,25.9195756711555,26.0798459684824,25.8864162992947,25.8919428612715,1367758.1164823,0.0,1.0
2011-06-09,47.54,47.7,47.06,47.15,536000,26.2732756376702,26.3617006292988,26.0080006627841,26.0577397205753,969861.55633617,0.0,1.0
2011-06-10,46.48,47.09,46.37,47.01,861400,25.6874600681302,26.0245803487145,25.6266678863855,25.9803678529002,1558654.37430593,0.0,1.0
2011-06-13,46.61,46.8957,46.29,46.7,1208100,25.7593053738285,25.9171992495054,25.5824553905711,25.8090444316196,2185988.33248084,0.0,1.0
2011-06-14,47.58,47.76,47.39,47.41,872900,26.2953818855773,26.3948600011596,26.1903772080183,26.2014303319719,1579462.97113031,0.0,1.0
2011-06-15,46.41,47.07,46.25,46.89,2336900,25.6487741342926,26.0135272247609,25.560349142664,25.9140491091787,4228487.81903359,0.0,1.0
2011-06-16,45.99,46.23,45.64,45.89,819500,25.4166585312674,25.5492960187104,25.2232288620797,25.3613929114995,1482838.70413711,0.0,1.0
2011-06-17,46.37,46.6,46.12,46.43,819000,25.6266678863855,25.7537788118517,25.4885038369657,25.6598272582462,1481933.98253605,0.0,1.0
2011-06-20,46.08,46.1892,45.78,45.78,612200,25.4663975890585,25.5267476458451,25.3006007297547,25.3006007297547,1107741.12833769,0.0,1.0
2011-06-21,46.88,46.94,46.42,46.43,1189200,25.9085225472019,25.9416819190626,25.6543006962694,25.6598272582462,2151789.85596077,0.0,1.0
2011-06-22,45.71,46.24,45.6901,45.87,759800,25.6727594132719,25.970430874419,25.6615826923723,25.7626224958824,1352813.59673575,0.7434,1.0
2011-06-23,45.53,45.56,44.7,45.03,1357600,25.5716634453352,25.5885127733246,25.1054987042935,25.2908413121775,2417188.39027172,0.0,1.0
2011-06-24,45.21,45.77,45.17,45.69,526300,25.3919372801143,25.7064580692508,25.3694715094617,25.6615265279456,937070.013111378,0.0,1.0
2011-06-27,45.35,45.46,44.87,45.0,805200,25.4705674773984,25.5323483466931,25.2009782295671,25.2739919841881,1433647.68108927,0.0,1.0
2011-06-28,46.01,46.01,45.38,45.5,797400,25.8412526931665,25.8412526931665,25.4874168053879,25.5548141173457,1419759.88686113,0.0,1.0
2011-06-29,46.67,46.7365,46.18,46.37,951000,26.2119379089346,26.2492872526446,25.9367322184401,26.04344462904,1693242.60396907,0.0,1.0
2011-06-30,47.61,47.68,47.25,47.27,673200,26.739883519271,26.7791986179131,26.5376915833975,26.5489244687238,1198623.47107463,0.0,1.0
2011-07-01,48.01,48.04,47.16,47.26,475400,26.9645412257971,26.9813905537866,26.4871435994291,26.5433080260606,846443.253340584,0.0,1.0
2011-07-05,47.31,47.51,47.22,47.42,710300,26.5713902393764,26.6837190926395,26.520842255408,26.6331711086711,1264679.51798026,0.0,1.0
2011-07-06,47.08,47.15,46.79,47.0,539300,26.4422120581239,26.4815271567659,26.2793352208924,26.3972805168187,960216.33682494,0.0,1.0
2011-07-07,47.78,47.91,47.57,47.58,668100,26.8353630445446,26.9083767991656,26.7174177486184,26.7230341912815,1189542.99023316,0.0,1.0
2011-07-08,47.52,47.55,47.12,47.34,697200,26.6893355353026,26.7061848632921,26.4646778287765,26.5882395673659,1241355.14562275,0.0,1.0
2011-07-11,46.23,46.75,46.18,46.68,1044100,25.9648144317559,26.2568694502398,25.9367322184401,26.2175543515978,1859005.89148697,0.0,1.0
2011-07-12,45.75,46.26,45.7,45.9,660800,25.6952251839245,25.9816637597453,25.6671429706088,25.7794718238718,1176545.43922478,0.0,1.0
2011-07-13,46.41,46.935,46.13,46.21,1187700,26.0659103996926,26.3607736395082,25.9086500051244,25.9535815464296,2114683.74419986,0.0,1.0
2011-07-14,45.93,46.65,45.89,46.48,786200,25.7963211518613,26.2007050236083,25.7738553812087,26.1052254983347,1399818.43873868,0.0,1.0
2011-07-15,45.91,46.05,45.61,45.97,831900,25.785088266535,25.8637184638191,25.6165949866404,25.8187869225139,1481186.66902405,0.0,1.0
2011-07-18,45.37,45.71,45.19,45.63,2906500,25.4818003627247,25.6727594132719,25.380704394788,25.6278278719667,5174983.83642072,0.0,1.0
2011-07-19,46.37,46.45,45.95,45.95,1024500,26.04344462904,26.0883761703452,25.8075540371876,25.8075540371876,1824108.35727267,0.0,1.0
2011-07-20,46.86,46.97,46.6,46.85,1113100,26.3186503195345,26.3804311888292,26.1726228102925,26.3130338768714,1981859.4558128,0.0,1.0
2011-07-21,47.59,47.72,47.02,47.04,1077400,26.7286506339447,26.8016643885657,26.408513402145,26.4197462874713,1918296.08992248,0.0,1.0
2011-07-22,47.8,47.865,47.5,47.81,615700,26.8465959298709,26.8831028071814,26.6781026499763,26.852212372534,1096245.50080311,0.0,1.0
2011-07-25,47.32,47.55,47.17,47.21,866000,26.5770066820395,26.7061848632921,26.4927600420923,26.5152258127449,1541901.25661116,0.0,1.0
2011-07-26,47.74,47.92,47.55,47.81,520800,26.812897273892,26.9139932418287,26.7061848632921,26.852212372534,927277.337694101,0.0,1.0
2011-07-27,47.11,47.93,47.05,47.93,1083900,26.4590613861133,26.9196096844919,26.4253627301344,26.9196096844919,1929869.25177926,0.0,1.0
2011-07-28,47.17,47.61,47.02,47.42,880700,26.4927600420923,26.739883519271,26.408513402145,26.6331711086711,1568074.40727188,0.0,1.0
2011-07-29,46.86,47.22,46.4801,46.68,841600,26.3186503195345,26.520842255408,26.1052816627613,26.2175543515978,1498457.38748724,0.0,1.0
2011-08-01,47.08,47.87,46.58,47.81,1230300,26.4422120581239,26.885911028513,26.1613899249662,26.852212372534,2190532.46652276,0.0,1.0
2011-08-02,45.75,46.71,45.75,46.46,857800,25.6952251839245,26.2344036795872,25.6952251839245,26.0939926130084,1527301.26780722,0.0,1.0
2011-08-03,45.4,45.44,44.47,45.39,1225000,25.4986496907142,25.5211154613668,24.976320523041,25.493033248051,2181095.88839338,0.0,1.0
2011-08-04,42.6,44.0643,42.59,44.0,1794600,23.9260457450314,24.7484614441969,23.9204293023682,24.7123477178728,3195260.96433532,0.0,1.0
2011-08-05,42.03,42.88,40.93,42.72,3181500,23.6059085132317,24.0833061395997,22.9880998202848,23.9934430569892,5664617.60728453,0.0,1.0
2011-08-08,38.9,41.08,38.87,40.57,2586300,21.8479619596648,23.0723464602321,21.8311126316753,22.7859078844113,4604872.07849128,0.0,1.0
2011-08-09,42.08,42.08,39.39,40.69,4851800,23.6339907265474,23.6339907265474,22.1231676501593,22.8533051963692,8638564.10718942,0.0,1.0
2011-08-10,39.94,41.23,39.91,40.88,2820500,22.4320719966327,23.1565931001794,22.4152226686432,22.9600176069691,5021862.0026233,0.0,1.0
2011-08-11,42.15,42.52,40.61,40.71,1448300,23.6733058251895,23.8811142037262,22.8083736550639,22.8645380816955,2578678.51033481,0.0,1.0
2011-08-12,42.31,42.66,41.9974,42.38,1108300,23.7631689077999,23.9597444010103,23.5875989101498,23.802484006442,1973313.12090318,0.0,1.0
2011-08-15,43.92,43.92,43.2599,43.35,706600,24.6674161765676,24.6674161765676,24.2966747963728,24.3472789447678,1258091.71815409,0.0,1.0
2011-08-16,43.01,43.43,42.52,42.97,1461400,24.1563198942206,24.3922104860731,23.8811142037262,24.133854123568,2602002.88269233,0.0,1.0
2011-08-17,43.65,44.09,43.28,43.73,689000,24.5157722246624,24.7628957018412,24.3079638461258,24.5607037659677,1226755.15681881,0.0,1.0
2011-08-18,41.68,42.28,41.14,42.26,1415400,23.4093330200213,23.7463195798105,23.1060451162111,23.7350866944842,2520100.5064751,0.0,1.0
2011-08-19,41.21,42.25,41.16,41.28,1001900,23.1453602148531,23.729470251821,23.1172780015374,23.1846753134952,1783869.36373987,0.0,1.0
2011-08-22,41.31,42.12,41.21,42.03,1779900,23.2015246414847,23.6564564972,23.1453602148531,23.6059085132317,3169087.8136746,0.0,1.0
2011-08-23,43.1,43.13,41.81,42.1,1523900,24.206867878189,24.2237172061785,23.4823467746423,23.6452236118737,2713283.28516137,0.0,1.0
2011-08-24,42.85,43.02,42.27,42.43,1093300,24.0664568116102,24.1619363368838,23.7407031371473,23.8305662197578,1946605.8243106,0.0,1.0
2011-08-25,42.16,43.16,42.03,42.98,1007800,23.6789222678526,24.2405665341679,23.6059085132317,24.1394705662312,1794374.23373295,0.0,1.0
2011-08-26,43.11,43.19,41.6,42.18,1221800,24.2124843208522,24.2574158621574,23.3644014787161,23.690155153179,2175398.33178697,0.0,1.0
2011-08-29,44.23,44.23,43.62,43.67,609900,24.8415258991253,24.8415258991253,24.498922896673,24.5270051099887,1085918.67945398,0.0,1.0
2011-08-30,44.18,44.41,43.52,43.72,1726800,24.8134436858095,24.9426218670621,24.4427584700414,24.5550873233045,3074543.9837369,0.0,1.0
2011-08-31,44.68,45.07,44.39,44.7,828900,25.0942658189672,25.3133070828301,24.9313889817357,25.1054987042935,1475845.20970553,0.0,1.0
2011-09-01,44.29,44.95,44.26,44.52,1327400,24.8752245551042,25.2459097708723,24.8583752271148,25.0044027363567,2363417.69979868,0.0,1.0
2011-09-02,43.18,43.64,43.03,43.31,826100,24.2517994194942,24.5101557819993,24.167552779547,24.3248131741152,1470859.84767492,0.0,1.0
2011-09-06,42.55,42.63,41.8,41.96,719400,23.8979635317156,23.9428950730208,23.4767303319791,23.5665934145896,1280881.94457976,0.0,1.0
2011-09-07,44.04,44.04,43.34,43.52,419100,24.7348134885254,24.7348134885254,24.3416625021047,24.4427584700414,746201.866796463,0.0,1.0
2011-09-08,43.03,43.76,42.95,43.29,2581300,24.167552779547,24.5775530939571,24.1226212382417,24.3135802887889,4595969.64629374,0.0,1.0
2011-09-09,41.78,42.48,41.58,42.37,925500,23.4654974466528,23.8586484330735,23.3531685933898,23.7968675637789,1647840.1997617,0.0,1.0
2011-09-12,41.25,41.38,40.42,40.96,1307200,23.1678259855057,23.2408397401267,22.701661244464,23.0049491482743,2327451.87372068,0.0,1.0
2011-09-13,41.32,41.44,40.86,41.14,1175900,23.2071410841478,23.2745383961056,22.9487847216428,23.1060451162111,2093674.0042137,0.0,1.0
2011-09-14,40.96,41.36,40.1,40.74,904900,23.0049491482743,23.2296068548004,22.5219350792431,22.8813874096849,1611162.1791079,0.0,1.0
2011-09-15,41.65,41.69,41.08,41.43,760900,23.3924836920318,23.4149494626845,23.0723464602321,23.2689219534425,1354772.13181921,0.0,1.0
2011-09-16,41.93,42.04,41.51,41.89,803900,23.5497440866001,23.6115249558948,23.3138534947477,23.5272783159475,1431333.04871791,0.0,1.0
2011-09-19,40.63,40.86,40.15,40.49,630200,22.8196065403903,22.9487847216428,22.5500172925589,22.7409763431061,1122062.55417593,0.0,1.0
2011-09-20,40.37,41.23,40.37,40.87,1920900,22.6735790311483,23.1565931001794,22.6735790311483,22.9544011643059,3420136.40164478,0.0,1.0
2011-09-21,39.04,40.49,38.98,40.39,1136400,21.9265921569489,22.7409763431061,21.89289350097,22.6848119164746,2023344.78985326,0.0,1.0
2011-09-22,37.13,37.66,36.57,37.46,1317500,20.8538516082867,21.1515230694338,20.5393308191502,21.0391942161708,2345790.88404758,0.0,1.0
2011-09-23,37.47,37.881,37.16,37.29,1956300,21.0448106588339,21.2756464522895,20.8707009362762,20.9437146908972,3483165.62160326,0.0,1.0
2011-09-26,38.19,38.2,37.07,37.69,1136500,21.4491945305809,21.4548109732441,20.8201529523078,21.1683723974233,2023522.83849721,0.0,1.0
2011-09-27,39.15,39.89,39.02,39.47,709900,21.9883730262436,22.4039897833169,21.9153592716226,22.1680991914645,1263967.32340446,0.0,1.0
2011-09-28,37.91,39.21,37.86,38.94,852100,21.2919341360127,22.0220716822225,21.2638519226969,21.8704277303174,1517152.49510204,0.0,1.0
2011-09-29,38.24,38.88,37.55,38.63,1040800,21.4772767438967,21.8367290743385,21.0897422001392,21.6963180077597,1853130.2862366,0.0,1.0
2011-09-30,36.77,37.71,36.77,37.33,873900,20.6516596724132,21.1796052827496,20.6516596724132,20.9661804615498,1555967.09948325,0.0,1.0
2011-10-03,35.68,36.89,35.65,36.29,886700,20.0394674221296,20.7190569843711,20.0226180941401,20.3820704245819,1578757.32590891,0.0,1.0
2011-10-04,36.21,36.27,34.6,35.13,1500000,20.3371388832767,20.3708375392556,19.4328916145091,19.7305630756562,2670729.6592572,0.0,1.0
2011-10-05,37.24,37.35,36.13,36.51,1416800,20.9156324775814,20.9774133468761,20.2922073419714,20.5056321631713,2522593.18749041,0.0,1.0
2011-10-06,38.64,38.65,37.53,37.76,1312900,21.7019344504228,21.707550893086,21.0785093148129,21.2076874960654,2337600.64642586,0.0,1.0
2011-10-07,38.87,39.55,38.55,39.49,1869000,21.8311126316753,22.2130307327697,21.6513864664544,22.1793320767908,3327729.15543449,0.0,1.0
2011-10-10,40.61,40.61,39.88,39.96,794200,22.8083736550639,22.8083736550639,22.3983733406538,22.443304881959,1414062.33025472,0.0,1.0
2011-10-11,40.47,40.57,39.89,40.0,683000,22.7297434577798,22.7859078844113,22.4039897833169,22.4657706526116,1216072.23818178,0.0,1.0
2011-10-12,41.3,41.88,41.16,41.19,1125400,23.1959081988215,23.5216618732844,23.1172780015374,23.1341273295268,2003759.43901871,0.0,1.0
2011-10-13,41.24,41.4,40.58,41.0,653900,23.1622095428426,23.252072625453,22.7915243270745,23.0274149189269,1164260.08279219,0.0,1.0
2011-10-14,42.14,42.14,41.6502,41.84,562100,23.6676893825263,23.6676893825263,23.3925960208851,23.4991961026318,1000811.42764565,0.0,1.0
2011-10-17,40.91,41.71,40.8101,41.71,571000,22.9768669349585,23.4261823480108,22.9207586727536,23.4261823480108,1016657.75695724,0.0,1.0
2011-10-18,41.48,41.77,40.13,40.71,1319800,23.2970041667582,23.4598810039897,22.5387844072326,22.8645380816955,2349886.00285845,0.0,1.0
2011-10-19,40.77,41.58,40.6345,41.34,1038200,22.8982367376744,23.3531685933898,22.8221339395887,23.2183739694741,1848501.02149389,0.0,1.0
2011-10-20,40.58,40.7,39.8401,40.58,766900,22.7915243270745,22.8589216390323,22.3759637344278,22.7915243270745,1365455.05045623,0.0,1.0
2011-10-21,41.52,41.52,40.93,40.98,656700,23.3194699374109,23.3194699374109,22.9880998202848,23.0161820336006,1169245.4448228,0.0,1.0
2011-10-24,42.72,42.86,41.97,41.98,886600,23.9934430569892,24.0720732542734,23.5722098572527,23.5778262999159,1578579.27726496,0.0,1.0
2011-10-25,41.61,42.24,41.51,42.08,725800,23.3700179213792,23.7238538091579,23.3138534947477,23.6339907265474,1292277.05779259,0.0,1.0
2011-10-26,42.29,42.3799,41.3914,42.13,710800,23.7519360224736,23.8024278420154,23.2472424847627,23.6620729398632,1265569.76120002,0.0,1.0
2011-10-27,44.91,45.31,44.1,44.53,1389400,25.2234440002197,25.4481017067458,24.7685121445043,25.0100191790199,2473807.85904798,0.0,1.0
2011-10-28,44.69,44.83,44.28,44.34,1001100,25.0998822616303,25.1785124589145,24.8696081124411,24.90330676842,1782444.97458826,0.0,1.0
2011-10-31,42.68,43.51,42.68,43.37,915800,23.9709772863366,24.4371420273783,23.9709772863366,24.3585118300941,1630569.4812985,0.0,1.0
2011-11-01,41.57,42.08,40.92,41.14,1690200,23.3475521507266,23.6339907265474,22.9824833776217,23.1060451162111,3009378.18005103,0.0,1.0
2011-11-02,42.27,42.47,41.76,42.2,1271700,23.7407031371473,23.8530319904104,23.4542645613265,23.7013880385053,2264244.60511826,0.0,1.0
2011-11-03,42.88,43.04,41.91,42.51,1406100,24.0833061395997,24.1731692222101,23.5385112012738,23.875497761063,2503541.9825877,0.0,1.0
2011-11-04,42.56,42.72,41.87,42.51,632100,23.9035799743788,23.9934430569892,23.5160454306212,23.875497761063,1125445.47841099,0.0,1.0
2011-11-07,42.96,43.01,42.289,42.63,436300,24.1282376809049,24.1563198942206,23.7513743782073,23.9428950730208,776826.233555946,0.0,1.0
2011-11-08,43.47,43.54,42.61,42.98,533700,24.4146762567257,24.4539913553677,23.9316621876945,24.1394705662312,950245.612763713,0.0,1.0
2011-11-09,41.19,41.98,41.14,41.92,896000,23.1341273295268,23.5778262999159,23.1060451162111,23.544127643937,1595315.84979631,0.0,1.0
2011-11-10,41.7,42.028,41.25,41.98,509900,23.4205659053476,23.604785224699,23.1678259855057,23.5778262999159,907870.0355035,0.0,1.0
2011-11-11,42.68,42.82,42.17,42.17,413000,23.9709772863366,24.0496074836207,23.6845387105158,23.6845387105158,735340.899515484,0.0,1.0
2011-11-14,41.79,42.16,41.5252,42.11,473500,23.471113889316,23.6789222678526,23.3223904875957,23.6508400545369,843060.329105525,0.0,1.0
2011-11-15,42.08,42.2299,41.46,41.69,653200,23.6339907265474,23.7181812020681,23.2857712814319,23.4149494626845,1163013.74228454,0.0,1.0
2011-11-16,40.99,41.83,40.99,41.31,1106700,23.0217984762638,23.4935796599686,23.0217984762638,23.2015246414847,1970464.34259996,0.0,1.0
2011-11-17,40.32,41.21,40.05,40.94,1013100,22.6454968178325,23.1453602148531,22.4938528659274,22.993716262948,1803810.81186232,0.0,1.0
2011-11-18,40.3,40.63,40.18,40.52,1023700,22.6342639325062,22.8196065403903,22.5668666205484,22.7578256710956,1822683.96812107,0.0,1.0
2011-11-21,39.07,39.38,38.7228,39.32,1053000,21.9434414849384,22.1175512074961,21.7484385956737,22.0838525515172,1874852.22079856,0.0,1.0
2011-11-22,39.19,39.4,38.87,39.12,730000,22.0108387968962,22.1287840928224,21.8311126316753,21.9715236982542,1299755.10083851,0.0,1.0
2011-11-23,38.01,38.54,37.94,38.54,916500,21.3480985626442,21.6457700237913,21.3087834640021,21.6457700237913,1631815.82180615,0.0,1.0
2011-11-25,37.8,38.38,37.8,37.87,266800,21.230153266718,21.5559069411809,21.230153266718,21.2694683653601,475033.782059881,0.0,1.0
2011-11-28,39.35,39.65,39.03,39.58,488600,22.1007018795067,22.2691951594013,21.9209757142858,22.2298800607592,869945.674342047,0.0,1.0
2011-11-29,39.65,40.0,39.53,39.65,654000,22.2691951594013,22.4657706526116,22.2017978474434,22.2691951594013,1164438.13143614,0.0,1.0
2011-11-30,41.96,42.02,41.53,41.56,946300,23.5665934145896,23.6002920705685,23.325086380074,23.3419357080635,1684874.3177034,0.0,1.0
2011-12-01,41.56,41.94,41.42,41.62,666900,23.3419357080635,23.5553605292633,23.2633055107793,23.3756343640424,1187406.40650575,0.0,1.0
2011-12-02,41.79,42.43,41.72,42.22,650500,23.471113889316,23.8305662197578,23.4317987906739,23.7126209238316,1158206.42889787,0.0,1.0
2011-12-05,42.41,42.7101,42.16,42.52,518000,23.8193333344315,23.9878827787527,23.6789222678526,23.8811142037262,922291.975663488,0.0,1.0
2011-12-06,41.86,42.2,41.76,41.93,544500,23.5104289879581,23.7013880385053,23.4542645613265,23.5497440866001,969474.866310365,0.0,1.0
2011-12-07,42.13,42.28,41.5415,41.76,576200,23.6620729398632,23.7463195798105,23.3315452891366,23.4542645613265,1025916.28644267,0.0,1.0
2011-12-08,40.72,41.61,40.66,41.55,770800,22.8701545243586,23.3700179213792,22.8364558683797,23.3363192654003,1372398.94757031,0.0,1.0
2011-12-09,41.47,41.525,40.74,40.76,411600,23.2913877240951,23.3222781587424,22.8813874096849,22.8926202950112,732848.218500178,0.0,1.0
2011-12-12,40.25,40.59,39.97,40.48,703400,22.6061817191904,22.7971407697376,22.4489213246222,22.735359900443,1252394.16154768,0.0,1.0
2011-12-13,39.83,40.82,39.64,40.5,1098500,22.370291127338,22.9263189509902,22.2635787167381,22.7465927857693,1955864.35379603,0.0,1.0
2011-12-14,39.43,39.77,39.17,39.55,1224600,22.1456334208119,22.3365924713591,21.9996059115699,22.2130307327697,2180383.69381758,0.0,1.0
2011-12-15,39.33,39.82,39.28,39.73,1081200,22.0894689941804,22.3646746846749,22.0613867808646,22.3141267007065,1925061.93839259,0.0,1.0
2011-12-16,39.56,39.91,39.36,39.71,1130900,22.2186471754329,22.4152226686432,22.1063183221698,22.3028938153802,2013552.11443598,0.0,1.0
2011-12-19,38.65,39.36,38.56,39.27,765000,21.707550893086,22.1063183221698,21.6570029091176,22.0557703382015,1362072.12622117,0.0,1.0
2011-12-20,39.05,39.08,38.48,38.54,873600,22.4789676079372,22.4962369812596,22.1508495148124,22.1853882614571,1517599.944757,0.973497,1.0
2011-12-21,38.98,39.04,38.55,38.93,754500,22.4386724035184,22.4732111501631,22.1911447192312,22.4098901146478,1310701.87536534,0.0,1.0
2011-12-22,39.39,39.45,38.97,39.14,560700,22.6746871722573,22.709225918902,22.4329159457443,22.5307757279043,974036.503005096,0.0,1.0
2011-12-23,39.52,39.55,39.281,39.47,403800,22.7495211233209,22.7667904966432,22.6119417825194,22.7207388344503,701473.051388366,0.0,1.0
2011-12-27,39.41,39.58,39.37,39.4,438800,22.6862000878055,22.7840598699656,22.6631742567091,22.6804436300314,762274.33122639,0.0,1.0
2011-12-28,38.55,39.21,38.5,39.18,507300,22.1911447192312,22.5710709323231,22.1623624303607,22.5538015590008,881271.121766517,0.0,1.0
2011-12-29,39.03,39.079,38.6,38.67,584200,22.467454692389,22.4956613354822,22.2199270081018,22.2602222125207,1014860.21946777,0.0,1.0
2011-12-30,38.93,39.14,38.81,38.94,573500,22.4098901146478,22.5307757279043,22.3408126213584,22.4156465724219,996272.399631572,0.0,1.0
2012-01-03,40.2,40.34,39.85,39.87,628400,23.140960251961,23.2215506607987,22.9394842298668,22.950997145415,1091643.55000607,0.0,1.0
2012-01-04,40.44,40.47,40.01,40.19,408400,23.2791152385399,23.2963846118622,23.0315875542527,23.1352037941869,709464.076738506,0.0,1.0
2012-01-05,40.05,40.07,39.61,39.91,704300,23.0546133853492,23.0661263008974,22.8013292432879,22.9740229765115,1223495.46828338,0.0,1.0
2012-01-06,39.55,39.79,39.31,39.79,2157800,22.7667904966432,22.9049454832221,22.6286355100643,22.9049454832221,3748485.76098519,0.0,1.0
2012-01-09,39.57,39.63,39.28,39.6,438700,22.7783034121915,22.8128421588362,22.611366136742,22.7955727855138,762100.613283992,0.0,1.0
2012-01-10,40.38,40.549,40.3,40.41,576100,23.2445764918951,23.3418606282778,23.1985248297022,23.2618458652175,1000789.06613383,0.0,1.0
2012-01-11,40.52,40.58,40.175,40.29,343200,23.3251669007328,23.3597056473775,23.1265691075257,23.1927683719281,596199.978297395,0.0,1.0
2012-01-12,40.75,40.79,40.29,40.71,307200,23.4575654295376,23.480591260634,23.1927683719281,23.4345395984411,533661.519035429,0.0,1.0
2012-01-13,40.44,40.46,39.91,40.37,459800,23.2791152385399,23.2906281540881,22.9740229765115,23.238820034121,798755.0991292,0.0,1.0
2012-01-17,40.93,41.2,40.82,41.08,391100,23.5611816694717,23.716606029373,23.4978606339564,23.6475285360835,679410.872704286,0.0,1.0
2012-01-18,41.64,41.64,40.96,41.01,797700,23.9698901714342,23.9698901714342,23.5784510427941,23.6072333316647,1385748.0264797,0.0,1.0
2012-01-19,41.81,41.874,41.57,41.74,692500,24.0677499535943,24.1045912833486,23.9295949670154,24.0274547491754,1202996.75108084,0.0,1.0
2012-01-20,42.08,42.08,41.74,41.79,465600,24.2231743134955,24.2231743134955,24.0274547491754,24.056237038046,808830.739788072,0.0,1.0
2012-01-23,42.26,42.4835,42.05,42.16,630100,24.3267905534296,24.4554473846812,24.2059049401731,24.2692259756884,1094596.75502677,0.0,1.0
2012-01-24,42.01,42.11,41.63,41.72,1272900,24.1828791090766,24.2404436868178,23.9641337136601,24.0159418336272,2211255.68873763,0.0,1.0
2012-01-25,42.98,43.06,42.0,42.11,610600,24.7412555131663,24.7873071753592,24.1771226513025,24.2404436868178,1060721.75625987,0.0,1.0
2012-01-26,42.9,43.53,42.77,43.43,726300,24.6952038509733,25.0578606907428,24.6203698999097,25.0002961130016,1261713.41561013,0.0,1.0
2012-01-27,43.3,43.34,42.95,42.98,2267900,24.9254621619381,24.9484879930346,24.7239861398439,24.7412555131663,3939749.21556136,0.0,1.0
2012-01-30,42.83,42.94,42.4,42.54,654600,24.6549086465545,24.7182296820698,24.4073809622673,24.487971371105,1137157.65091338,0.0,1.0
2012-01-31,42.88,43.27,42.66,43.26,444900,24.6836909354251,24.9081927886157,24.5570488643944,24.9024363308416,772871.125712442,0.0,1.0
2012-02-01,43.4,43.65,43.29,43.3693,971300,24.9830267396793,25.1269381840323,24.919705704164,24.9653544143127,1687322.37447628,0.0,1.0
2012-02-02,43.41,43.62,43.24,43.48,608300,24.9887831974534,25.1096688107099,24.8909234152934,25.0290784018722,1056726.2435848,0.0,1.0
2012-02-03,44.01,44.12,43.71,43.83,532400,25.3341706639006,25.3974916994159,25.161476930677,25.2305544239664,924874.325307495,0.0,1.0
2012-02-06,43.7,43.755,43.48,43.59,1078500,25.1557204729029,25.1873809906605,25.0290784018722,25.0923994373876,1873548.00872301,0.0,1.0
2012-02-07,43.74,43.9,43.5,43.65,513100,25.1787463039993,25.2708496283853,25.0405913174205,25.1269381840323,891346.762425389,0.0,1.0
2012-02-08,44.0,44.23,43.82,44.02,721000,25.3284142061265,25.4608127349312,25.2247979661923,25.3399271216747,1252506.36466323,0.0,1.0
2012-02-09,43.99,44.22,43.81,44.12,405500,25.3226577483523,25.4550562771571,25.2190415084182,25.3974916994159,704426.256409072,0.0,1.0
2012-02-10,43.0,43.13,42.87,43.05,380300,24.7527684287145,24.827602379778,24.6779344776509,24.7815507175851,660649.334925696,0.0,1.0
2012-02-13,43.66,43.78,43.51,43.66,544900,25.1326946418064,25.2017721350958,25.0463477751946,25.1326946418064,946589.068106789,0.0,1.0
2012-02-14,43.34,43.53,43.0201,43.41,775700,24.9484879930346,25.0578606907428,24.7643389088405,24.9887831974534,1347530.07915294,0.0,1.0
2012-02-15,43.41,43.85,43.33,43.85,708100,24.9887831974534,25.2420673395147,24.9427315352604,25.2420673395147,1230096.75009436,0.0,1.0
2012-02-16,43.65,43.7,43.06,43.23,532900,25.1269381840323,25.1557204729029,24.7873071753592,24.8851669575192,925742.915019466,0.0,1.0
2012-02-17,43.48,43.72,43.353,43.72,428600,25.0290784018722,25.1672333884511,24.9559713881409,25.1672333884511,744555.101102166,0.0,1.0
2012-02-21,43.9,44.18,43.81,44.01,376200,25.2708496283853,25.4320304460606,25.2190415084182,25.3341706639006,653526.899287527,0.0,1.0
2012-02-22,43.86,43.99,43.72,43.85,342100,25.2478237972888,25.3226577483523,25.1672333884511,25.2420673395147,594289.080931056,0.0,1.0
2012-02-23,44.14,44.16,43.78,43.91,410000,25.4090046149641,25.4205175305124,25.2017721350958,25.2766060861594,712243.563816818,0.0,1.0
2012-02-24,44.22,44.49,44.18,44.3,225500,25.4550562771571,25.6104806370583,25.4320304460606,25.50110793935,391733.960099249,0.0,1.0
2012-02-27,44.23,44.37,43.67,43.78,619300,25.4608127349312,25.5414031437689,25.1384510995805,25.2017721350958,1075835.21724818,0.0,1.0
2012-02-28,44.37,44.43,44.16,44.33,636700,25.5414031437689,25.5759418904136,25.4205175305124,25.5183773126724,1106062.1392248,0.0,1.0
2012-02-29,44.28,44.9893,44.22,44.85,579000,25.4895950238018,25.8979005737201,25.4550562771571,25.8177131169266,1005826.88646326,0.0,1.0
2012-03-01,44.63,44.8,44.41,44.45,662900,25.691071045896,25.788930828056,25.5644289748654,25.5874548059618,1151576.24013212,0.0,1.0
2012-03-02,44.32,44.49,44.23,44.47,354000,25.5126208548983,25.6104806370583,25.4608127349312,25.5989677215101,614961.516075983,0.0,1.0
2012-03-05,43.84,44.12,43.72,44.1,387200,25.2363108817405,25.3974916994159,25.1672333884511,25.3859787838677,672635.872950907,0.0,1.0
2012-03-06,42.4,42.73,42.1801,42.73,1490800,24.4073809622673,24.5973440688133,24.2807964558144,24.5973440688133,2589787.0852149,0.0,1.0
2012-03-07,42.71,42.78,42.39,42.54,946000,24.585831153265,24.6261263576839,24.4016245044932,24.487971371105,1643371.73505051,0.0,1.0
2012-03-08,43.42,43.52,43.08,43.25,477700,24.9945396552275,25.0521042329687,24.7988200909074,24.8966798730675,829850.610817789,0.0,1.0
2012-03-09,43.31,43.58,43.26,43.39,442700,24.9312186197122,25.0866429796134,24.9024363308416,24.9772702819052,769049.330979768,0.0,1.0
2012-03-12,42.98,43.16,42.82,43.0,419900,24.7412555131663,24.8448717531004,24.6491521887803,24.7527684287145,729441.640113856,0.0,1.0
2012-03-13,44.0,44.035,43.39,43.47,481600,25.3284142061265,25.3485618083359,24.9772702819052,25.0233219440981,836625.610571167,0.0,1.0
2012-03-14,43.47,43.8,43.32,43.75,395000,25.0233219440981,25.2132850506441,24.9369750774863,25.1845027617735,686185.872457665,0.0,1.0
2012-03-15,43.94,43.99,43.57,43.73,554000,25.2938754594817,25.3226577483523,25.0808865218393,25.1729898462252,962397.400864676,0.0,1.0
2012-03-16,44.17,44.25,44.07,44.13,308300,25.4262739882865,25.4723256504794,25.3687094105453,25.40324815719,535572.416401767,0.0,1.0
2012-03-19,44.21,44.36,43.87,43.94,418500,25.449299819383,25.5356466859948,25.2535802550629,25.2938754594817,727009.588920335,0.0,1.0
2012-03-20,43.31,43.41,43.15,43.35,298100,24.9312186197122,24.9887831974534,24.8391152953263,24.9542444508087,517853.186277544,0.0,1.0
2012-03-21,43.14,43.25,42.94,43.17,300300,24.8333588375522,24.8966798730675,24.7182296820698,24.8506282108745,521674.981010219,0.0,1.0
2012-03-22,42.8,42.87,42.61,42.7,515200,24.6376392732321,24.6779344776509,24.5282665755238,24.5800746954909,894994.839215668,0.0,1.0
2012-03-23,43.25,43.27,42.73,42.92,405500,24.8966798730675,24.9081927886157,24.5973440688133,24.7067167665215,704426.256409071,0.0,1.0
2012-03-26,43.94,43.94,43.6,43.62,359000,25.2938754594817,25.2938754594817,25.0981558951617,25.1096688107099,623647.413195702,0.0,1.0
2012-03-27,43.63,43.95,43.63,43.95,348400,25.115425268484,25.2996319172559,25.115425268484,25.2996319172559,605233.311301901,0.0,1.0
2012-03-28,43.51,43.79,43.25,43.72,864000,25.0463477751946,25.2075285928699,24.8966798730675,25.1672333884511,1500923.02228715,0.0,1.0
2012-03-29,43.35,43.45,42.82,43.14,728300,24.9542444508087,25.0118090285499,24.6491521887803,24.8333588375522,1265187.77445802,0.0,1.0
2012-03-30,43.52,43.62,43.3,43.62,497100,25.0521042329687,25.1096688107099,24.9254621619381,25.1096688107099,863551.891642292,0.0,1.0
2012-04-02,43.86,44.01,43.29,43.34,593600,25.2478237972888,25.3341706639006,24.919705704164,24.9484879930346,1031189.70605283,0.0,1.0
2012-04-03,43.28,43.7,43.07,43.65,502800,24.9139492463898,25.1557204729029,24.7930636331333,25.1269381840323,873453.814358771,0.0,1.0
2012-04-04,42.82,42.9901,42.64,42.85,424400,24.6491521887803,24.7470695355181,24.5455359488462,24.6664215621027,737258.947521604,0.0,1.0
2012-04-05,43.07,43.14,42.81,42.83,436800,24.7930636331333,24.8333588375522,24.6433957310062,24.6549086465545,758799.972378502,0.0,1.0
2012-04-09,42.63,42.8095,42.471,42.57,190900,24.5397794910721,24.6431079081175,24.4482518124636,24.5052407444273,331627.552030805,0.0,1.0
2012-04-10,42.04,42.75,41.9802,42.71,539700,24.200148482399,24.6088569843615,24.1657248649098,24.585831153265,937555.735102283,0.0,1.0
2012-04-11,42.39,42.66,42.36,42.53,367000,24.4016245044932,24.5570488643944,24.3843551311708,24.4822149133309,637544.848587248,0.0,1.0
2012-04-12,43.5,43.53,42.91,42.91,311800,25.0405913174205,25.0578606907428,24.7009603087474,24.7009603087474,541652.544385569,0.0,1.0
2012-04-13,42.98,43.5,42.97,43.38,281200,24.7412555131663,25.0405913174205,24.7354990553921,24.971513824131,488494.854012899,0.0,1.0
2012-04-16,43.07,43.44,42.89,43.37,295500,24.7930636331333,25.0060525707758,24.6894473931992,24.9657573663569,513336.519775292,0.0,1.0
2012-04-17,43.59,43.74,43.2,43.39,721200,25.0923994373876,25.1787463039993,24.8678975841969,24.9772702819052,1252853.80054802,0.0,1.0
2012-04-18,43.48,43.7,43.4,43.44,776000,25.0290784018722,25.1557204729029,24.9830267396793,25.0060525707758,1348051.23298012,0.0,1.0
2012-04-19,43.52,43.84,43.26,43.57,468100,25.0521042329687,25.2363108817405,24.9024363308416,25.0808865218393,813173.688347932,0.0,1.0
2012-04-20,43.74,43.9526,43.7,43.75,424400,25.1787463039993,25.3011285962771,25.1557204729029,25.1845027617735,737258.947521604,0.0,1.0
2012-04-23,43.06,43.129,42.77,42.99,445200,24.7873071753592,24.8270267340006,24.6203698999097,24.7470119709404,773392.279539627,0.0,1.0
2012-04-24,43.38,43.55,43.23,43.28,536700,24.971513824131,25.0693736062911,24.8851669575192,24.9139492463898,932344.196830454,0.0,1.0
2012-04-25,43.95,43.958,43.68,43.8,360900,25.2996319172559,25.3042370834752,25.1442075573546,25.2132850506441,626948.054101192,0.0,1.0
2012-04-26,44.12,44.18,43.67,43.76,289700,25.3974916994159,25.4320304460606,25.1384510995805,25.1902592195476,503260.879116419,0.0,1.0
2012-04-27,44.25,44.33,43.95,44.22,312500,25.4723256504794,25.5183773126724,25.2996319172559,25.4550562771571,542868.569982331,0.0,1.0
2012-04-30,44.1,44.11,43.91,44.11,297000,25.3859787838677,25.3917352416418,25.2766060861594,25.3917352416418,515942.288911205,0.0,1.0
2012-05-01,44.31,44.54,44.0,44.05,480500,25.5068643971242,25.6392629259289,25.3284142061265,25.3571964949971,834714.713204829,0.0,1.0
2012-05-02,44.3,44.32,43.91,44.09,1291500,25.50110793935,25.5126208548983,25.2766060861594,25.3802223260935,2243567.22602298,0.0,1.0
2012-05-03,43.9,44.23,43.801,44.2,307100,25.2708496283853,25.4608127349312,25.2138606964215,25.4435433616089,533487.801093034,0.0,1.0
2012-05-04,43.1,43.51,43.05,43.49,2388500,24.8103330064557,25.0463477751946,24.7815507175851,25.0348348596464,4149253.05408894,0.0,1.0
2012-05-07,42.93,43.07,42.798,42.84,662600,24.7124732242957,24.7930636331333,24.6364879816773,24.6606651043286,1151055.08630493,0.0,1.0
2012-05-08,42.27,42.44,41.86,42.38,491900,24.3325470112038,24.4304067933638,24.0965322424649,24.3958680467191,854518.558637784,0.0,1.0
2012-05-09,41.87,42.13,41.49,41.74,1597500,24.102288700239,24.2519566023661,23.8835433048224,24.0274547491754,2775144.12974967,0.0,1.0
2012-05-10,42.23,42.54,42.16,42.54,543100,24.3095211801073,24.487971371105,24.2692259756884,24.487971371105,943462.14514369,0.0,1.0
2012-05-11,41.81,42.24,41.73,41.8,267000,24.0677499535943,24.3152776378814,24.0216982914013,24.0619934958201,463826.906192902,0.0,1.0
2012-05-14,41.3,41.57,41.24,41.36,430200,23.7741706071142,23.9295949670154,23.7396318604694,23.8087093537589,747334.588180473,0.0,1.0
2012-05-15,40.97,41.45,40.9,41.32,384100,23.5842075005682,23.8605174737259,23.5439122961494,23.7856835226624,667250.616736681,0.0,1.0
2012-05-16,40.14,40.83,40.14,40.62,714900,23.1064215053163,23.5036170917305,23.1064215053163,23.382731478474,1241909.57017718,0.0,1.0
2012-05-17,39.43,40.08,39.43,40.06,650100,22.6977130033538,23.0718827586716,22.6977130033538,23.0603698431233,1129340.34350564,0.0,1.0
2012-05-18,38.96,39.54,38.91,39.48,554700,22.4271594879702,22.7610340388691,22.3983771990996,22.7264952922244,963613.426461433,0.0,1.0
2012-05-21,39.88,39.94,39.17,39.18,417000,22.9567536031892,22.9912923498339,22.5480451012267,22.5538015590008,724403.81978442,0.0,1.0
2012-05-22,39.6,40.12,39.3401,39.93,851000,22.7955727855138,23.094908589768,22.6459624479644,22.9855358920598,1478339.68977588,0.0,1.0
2012-05-23,39.14,39.17,38.462,38.93,508000,22.5307757279043,22.5480451012267,22.140487890819,22.4098901146478,882487.147363276,0.0,1.0
2012-05-24,38.98,39.21,38.608,39.18,587000,22.4386724035184,22.5710709323231,22.2245321743211,22.5538015590008,1019724.32185481,0.0,1.0
2012-05-25,38.52,38.81,38.45,38.75,648600,22.1738753459089,22.3408126213584,22.1335801414901,22.3062738747136,1126734.57436972,0.0,1.0
2012-05-29,39.67,39.77,39.28,39.49,702000,22.8358679899327,22.8934325676738,22.611366136742,22.7322517499985,1219499.9556083,0.0,1.0
2012-05-30,38.69,38.98,38.64,38.98,440700,22.2717351280689,22.4386724035184,22.2429528391983,22.4386724035184,765574.972131882,0.0,1.0
2012-05-31,38.91,39.13,38.46,38.88,886000,22.3983771990996,22.5250192701302,22.1393365992642,22.3811078257772,1539140.9696139,0.0,1.0
2012-06-01,38.08,38.56,38.08,38.33,852100,21.9205912038476,22.1969011770054,21.9205912038476,22.0645026482006,1480250.58714222,0.0,1.0
2012-06-04,38.33,38.48,38.02,38.33,727300,22.0645026482006,22.1508495148124,21.8860524572029,22.0645026482006,1263450.59503408,0.0,1.0
2012-06-05,38.78,38.78,38.37,38.38,607700,22.323543248036,22.323543248036,22.0875284792971,22.0932849370712,1055683.93593044,0.0,1.0
2012-06-06,39.93,39.93,39.27,39.27,902500,22.9855358920598,22.9855358920598,22.6056096789679,22.6056096789679,1567804.43010897,0.0,1.0
2012-06-07,39.95,40.62,39.85,40.56,623400,22.997048807608,23.382731478474,22.9394842298668,23.3481927318293,1082957.65288635,0.0,1.0
2012-06-08,39.7,39.75,39.07,39.23,467300,22.853137363255,22.8819196521256,22.4904805234855,22.5825838478714,811783.944808777,0.0,1.0
2012-06-11,39.29,40.12,39.27,40.05,938200,22.6171225945161,23.094908589768,22.6056096789679,23.0546133853492,1629821.73554375,0.0,1.0
2012-06-12,40.04,40.04,39.53,39.8,549400,23.0488569275751,23.0488569275751,22.755277581095,22.9107019409962,954406.375514534,0.0,1.0
2012-06-13,39.64,40.0298,39.51,39.75,294100,22.8185986166103,23.0429853406455,22.7437646655467,22.8819196521256,510904.46858177,0.0,1.0
2012-06-14,39.79,39.93,39.36,39.55,311900,22.9049454832221,22.9855358920598,22.6574177989349,22.7667904966432,541826.262327963,0.0,1.0
2012-06-15,40.35,40.41,39.95,40.08,449600,23.2273071185728,23.2618458652175,22.997048807608,23.0718827586716,781035.869004977,0.0,1.0
2012-06-18,40.79,40.9,40.35,40.41,496100,23.480591260634,23.5439122961494,23.2273071185728,23.2618458652175,861814.71221835,0.0,1.0
2012-06-19,41.39,41.63,41.25,41.26,331800,23.8259787270812,23.9641337136601,23.7453883182436,23.7511447760177,576396.132864439,0.0,1.0
2012-06-20,41.28,41.63,41.03,41.37,540600,23.7626576915659,23.9641337136601,23.6187462472129,23.814465811533,939119.196583833,0.0,1.0
2012-06-21,39.01,40.15,39.01,40.1,465500,22.9604791826606,23.6314596048147,22.9604791826606,23.6020306389308,790887.457336409,0.876472,1.0
2012-06-22,39.38,39.44,39.07,39.3,208000,23.1782535302018,23.2135682892626,22.9957939417213,23.1311671847875,353393.321430663,0.0,1.0
2012-06-25,38.65,38.85,38.46,38.79,543800,22.7485906282961,22.8663064918319,22.6367605579371,22.8309917327712,923919.654778819,0.0,1.0
2012-06-26,39.13,39.27,38.74,39.04,390600,23.0311087007821,23.1135098052571,22.8015627668872,22.9781365621909,663631.88149431,0.0,1.0
2012-06-27,39.63,39.7,39.421,39.48,238600,23.3253983596216,23.3665989118591,23.2023852822267,23.2371114619697,405382.915833442,0.0,1.0
2012-06-28,39.37,39.42,38.9198,39.19,352100,23.172367737025,23.201796702909,22.9073893282059,23.0664234598428,598220.136902579,0.0,1.0
2012-06-29,40.75,40.75,40.47,40.6,401500,23.9846071954222,23.9846071954222,23.819804986472,23.8963202977703,682151.050742359,0.0,1.0
2012-07-02,40.99,41.02,40.68,40.89,581100,24.1258662316651,24.1435236111955,23.9434066431846,24.0670082998972,987292.591746914,0.0,1.0
2012-07-03,41.39,41.39,40.94,40.96,293200,24.3612979587368,24.3612979587368,24.0964372657812,24.1082088521348,498148.662708991,0.0,1.0
2012-07-05,41.36,41.48,41.14,41.36,284800,24.3436405792064,24.4142700973279,24.214153129317,24.3436405792064,483877.009343522,0.0,1.0
2012-07-06,40.99,41.07,40.7303,40.96,593800,24.1258662316651,24.1729525770795,23.9730121828639,24.1082088521348,1008869.97243042,0.0,1.0
2012-07-09,40.78,40.82,40.53,40.72,239900,24.0022645749525,24.0258077476597,23.8551197455328,23.9669498158918,407591.624092385,0.0,1.0
2012-07-10,40.36,40.99,40.24,40.95,286200,23.7550612615273,24.1258662316651,23.6844317434058,24.102323058958,486255.618237768,0.0,1.0
2012-07-11,40.85,40.97,40.58,40.8,285600,24.0434651271901,24.1140946453116,23.8845487114167,24.0140361613061,485236.214425947,0.0,1.0
2012-07-12,40.25,40.43,39.94,40.19,265000,23.6903175365826,23.7962618137649,23.5078579481021,23.6550027775219,450236.683553489,0.0,1.0
2012-07-13,40.87,40.978,40.36,40.36,232400,24.0552367135436,24.118803279853,23.7550612615273,23.7550612615273,394849.076444645,0.0,1.0
2012-07-16,40.88,40.98,40.65,40.77,259500,24.0611225067204,24.1199804384883,23.9257492636543,23.9963787817757,440892.148611813,0.0,1.0
2012-07-17,41.47,41.59,40.89,41.28,1255400,24.4083843041511,24.4790138222726,24.0670082998972,24.2965542337921,2132932.57559641,0.0,1.0
2012-07-18,41.71,41.79,41.24,41.24,1075100,24.5496433403941,24.5967296858084,24.2730110610849,24.2730110610849,1826601.73014473,0.0,1.0
2012-07-19,42.22,42.33,42.0063,42.21,406000,24.8498187924104,24.9145625173551,24.7240393922224,24.8439329992336,689796.579331004,0.0,1.0
2012-07-20,41.73,42.0,41.6782,41.94,405700,24.5614149267476,24.720331342521,24.5309265180919,24.6850165834603,689286.877425096,0.0,1.0
2012-07-23,40.94,41.07,40.57,40.74,304600,24.0964372657812,24.1729525770795,23.8786629182399,23.9787214022454,517517.335133556,0.0,1.0
2012-07-24,40.85,41.18,40.5145,41.15,373400,24.0434651271901,24.2376963020242,23.8459967661087,24.2200389224938,634408.972222159,0.0,1.0
2012-07-25,41.17,41.34,40.88,41.26,285500,24.2318105088474,24.3318689928528,24.0611225067204,24.2847826474385,485066.313790644,0.0,1.0
2012-07-26,41.9,42.0,41.68,41.81,659800,24.6614734107531,24.720331342521,24.5319859608637,24.608501272162,1121004.39173053,0.0,1.0
2012-07-27,42.78,42.9,42.17,42.19,393100,25.1794232103107,25.2500527284322,24.8203898265264,24.83216141288,667879.397376891,0.0,1.0
2012-07-30,42.88,43.0,42.75,42.85,365700,25.2382811420786,25.3089106602001,25.1617658307803,25.2206237625482,621326.623303813,0.0,1.0
2012-07-31,42.82,43.1,42.8,42.92,447400,25.2029663830178,25.367768591968,25.1911947966643,25.2618243147857,760135.442346532,0.0,1.0
2012-08-01,42.74,43.18,42.7103,43.15,751000,25.1558800376035,25.4148549373823,25.1383992318684,25.3971975578519,1275953.77112706,0.0,1.0
2012-08-02,42.52,42.937,42.27,42.52,342600,25.0263925877141,25.2718301631863,24.8792477582943,25.0263925877141,582079.576548774,0.0,1.0
2012-08-03,43.48,43.52,43.16,43.28,435600,25.591428732686,25.6149719053932,25.4030833510287,25.4737128691502,740087.167380753,0.0,1.0
2012-08-06,43.42,43.69,43.38,43.42,972100,25.5561139736253,25.7150303893986,25.5325708009181,25.5561139736253,1651604.07578244,0.0,1.0
2012-08-07,43.69,43.91,43.62,43.66,559800,25.7150303893986,25.844517839288,25.6738298371611,25.6973730098683,951103.756427332,0.0,1.0
2012-08-08,43.81,43.936,43.61,43.61,223100,25.7856599075201,25.8598209015477,25.6679440439843,25.6679440439843,379048.317361446,0.0,1.0
2012-08-09,43.89,44.01,43.7301,43.74,393400,25.8327462529344,25.9033757710559,25.7386324200376,25.7444593552826,668389.099282802,0.0,1.0
2012-08-10,43.71,43.75,43.327,43.38,346800,25.7268019757522,25.7503451484594,25.5013760970811,25.5325708009181,589215.403231508,0.0,1.0
2012-08-13,43.47,43.6,43.29,43.52,442200,25.5855429395092,25.6620582508075,25.479598662327,25.6149719053932,751300.609310765,0.0,1.0
2012-08-14,43.48,43.63,43.35,43.52,617500,25.591428732686,25.6797156303379,25.5149134213877,25.6149719053932,1049136.42299728,0.0,1.0
2012-08-15,43.37,43.48,43.22,43.27,1047100,25.5266850077413,25.591428732686,25.4383981100895,25.4678270759734,1779029.55225984,0.0,1.0
2012-08-16,43.83,43.9,43.4398,43.56,429700,25.7974314938737,25.8386320461112,25.5677678441153,25.6385150781004,730063.029897864,0.0,1.0
2012-08-17,43.73,43.81,43.61,43.79,628200,25.7385735621058,25.7856599075201,25.6679440439843,25.7738883211665,1067315.79097472,0.0,1.0
2012-08-20,43.95,44.01,43.77,43.85,222300,25.8680610119952,25.9033757710559,25.762116734813,25.8092030802273,377689.11227902,0.0,1.0
2012-08-21,44.14,44.53,44.05,44.45,554300,25.9798910823542,26.2094370162491,25.9269189437631,26.1623506708347,941759.221485655,0.0,1.0
2012-08-22,44.14,44.22,43.71,43.82,318400,25.9798910823542,26.0269774277685,25.7268019757522,25.7915457006969,540963.622805399,0.0,1.0
2012-08-23,43.74,44.0359,43.6899,43.99,484400,25.7444593552826,25.9186199753838,25.7149715314669,25.8916041847024,822998.677408715,0.0,1.0
2012-08-24,43.8,43.88,43.41,43.57,377500,25.7797741143433,25.8268604597577,25.5502281804485,25.6444008712771,641374.898269592,0.0,1.0
2012-08-27,43.46,43.7,43.45,43.69,327900,25.5796571463324,25.7209161825754,25.5737713531557,25.7150303893986,557104.183159204,0.0,1.0
2012-08-28,43.63,43.7,43.43,43.57,232800,25.6797156303379,25.7209161825754,25.5619997668021,25.6444008712771,395528.678985856,0.0,1.0
2012-08-29,43.56,43.72,43.51,43.66,190400,25.6385150781004,25.732687768929,25.6090861122164,25.6973730098683,323490.809617298,0.0,1.0
2012-08-30,42.76,43.17,42.72,43.1,660700,25.1676516239571,25.4089691442055,25.1441084512499,25.367768591968,1122533.49744826,0.0,1.0
2012-08-31,43.38,43.5201,42.961,43.26,596200,25.5325708009181,25.615030763325,25.2859560668106,25.4619412827966,1012947.5876777,0.0,1.0
2012-09-04,42.68,42.97,42.58,42.88,1271700,25.1205652785428,25.2912532806697,25.0617073467749,25.2382811420786,2160626.37915083,0.0,1.0
2012-09-05,42.54,42.65,42.42,42.61,327100,25.0381641740677,25.1029078990124,24.9675346559462,25.0793647263052,555744.978076777,0.0,1.0
2012-09-06,43.47,43.54,42.74,42.74,1666600,25.5855429395092,25.6267434917468,25.1558800376035,25.1558800376035,2831563.98796319,0.0,1.0
2012-09-07,44.02,44.02,43.73,43.73,695800,25.9092615642327,25.9092615642327,25.7385735621058,25.7385735621058,1182168.62043969,0.0,1.0
2012-09-10,43.58,43.92,43.55,43.73,1435900,25.6502866644539,25.8504036324648,25.6326292849236,25.7385735621058,2439603.2223187,0.0,1.0
2012-09-11,44.19,44.31,43.9507,43.96,661300,26.0093200482382,26.0799495663597,25.8684730175176,25.873946805172,1123552.90126008,0.0,1.0
2012-09-12,44.43,44.52,44.26,44.49,807700,26.1505790844811,26.2035512230723,26.0505206004757,26.1858938435419,1372287.43134397,0.0,1.0
2012-09-13,45.17,45.36,44.2,44.3,657200,26.5861277795637,26.6979578499227,26.015205841415,26.0740637731829,1116586.97521265,0.0,1.0
2012-09-14,45.5,45.8798,45.38,45.38,609000,26.7803589543977,27.0039013792523,26.7097294362763,26.7097294362763,1034694.86899651,0.0,1.0
2012-09-17,45.13,45.44,45.0,45.32,866100,26.5625846068565,26.745044195337,26.4860692955582,26.6744146772155,1471509.40236104,0.0,1.0
2012-09-18,45.06,45.13,44.9,45.03,849800,26.521384054619,26.5625846068565,26.4272113637903,26.5037266750886,1443815.59880662,0.0,1.0
2012-09-19,45.36,45.45,45.11,45.21,341700,26.6979578499227,26.7509299885138,26.5508130205029,26.6096709522708,580550.470831044,0.0,1.0
2012-09-20,45.05,45.11,44.62,44.72,307700,26.5154982614422,26.5508130205029,26.2624091548402,26.3212670866081,522784.254827955,0.0,1.0
2012-09-21,45.08,45.39,45.03,45.39,303300,26.5331556409725,26.7156152294531,26.5037266750886,26.7156152294531,515308.626874616,0.0,1.0
2012-09-24,44.885,44.969,44.63,44.64,465000,26.4183826740251,26.4678233367102,26.268294948017,26.2741807411937,790037.954159895,0.0,1.0
2012-09-25,44.24,45.02,44.23,44.98,831300,26.0387490141221,26.4978408819118,26.0328632209453,26.4742977092046,1412383.98127553,0.0,1.0
2012-09-26,44.13,44.28,44.0,44.19,441500,25.9740052891774,26.0622921868293,25.8974899778791,26.0093200482382,750111.304863642,0.0,1.0
2012-09-27,44.95,45.08,44.59,44.73,319200,26.4566403296743,26.5331556409725,26.2447517753098,26.3271528797849,542322.827887823,0.0,1.0
2012-09-28,44.59,44.7755,44.47,44.68,491300,26.2447517753098,26.3539332387393,26.1741222571883,26.2977239139009,834721.821244636,0.0,1.0
2012-10-01,45.0003,45.33,44.85,44.95,1295400,26.4862458693535,26.6803004703923,26.3977823979064,26.4566403296743,2200892.82971769,0.0,1.0
2012-10-02,44.92,45.22,44.76,45.14,567100,26.4389829501439,26.6155567454476,26.3448102593152,26.5684704000333,963506.502804464,0.0,1.0
2012-10-03,44.77,44.961,44.61,44.94,927200,26.350696052492,26.4631147021687,26.2565233616634,26.4507545364975,1575318.6905313,0.0,1.0
2012-10-04,45.08,45.15,44.79,44.85,761600,26.5331556409725,26.5743561932101,26.3624676388456,26.3977823979064,1293963.2384692,0.0,1.0
2012-10-05,45.0,45.52,44.86,45.4,445700,26.4860692955582,26.7921305407513,26.4036681910831,26.7215010226298,757247.131546376,0.0,1.0
2012-10-08,44.88,44.98,44.7601,44.83,405100,26.4154397774367,26.4742977092046,26.344869117247,26.3860108115528,688267.473613276,0.0,1.0
2012-10-09,44.73,45.15,44.67,45.07,346800,26.3271528797849,26.5743561932101,26.2918381207241,26.5272698477957,589215.403231507,0.0,1.0
2012-10-10,44.68,45.0,44.59,44.94,562500,26.2977239139009,26.4860692955582,26.2447517753098,26.4507545364975,955691.073580518,0.0,1.0
2012-10-11,44.92,45.2,44.89,45.12,595000,26.4389829501439,26.603785159094,26.4213255706135,26.5566988136797,1010908.78005406,0.0,1.0
2012-10-12,44.76,45.0599,44.67,44.86,347700,26.3448102593152,26.5213251966872,26.2918381207241,26.4036681910831,590744.508949238,0.0,1.0
2012-10-15,45.16,45.28,44.85,45.07,400100,26.5802419863869,26.6508715045084,26.3977823979064,26.5272698477957,679772.441848114,0.0,1.0
2012-10-16,45.54,45.61,45.31,45.34,443000,26.8039021271049,26.8451026793424,26.6685288840387,26.6861862635691,752659.81439319,0.0,1.0
2012-10-17,46.15,46.2,45.76,45.88,1218500,27.1629355108891,27.1923644767731,26.9333895769943,27.0040190951158,2070239.24116953,0.0,1.0
2012-10-18,45.98,46.27,45.79,46.01,1031700,27.0628770268837,27.2335650290106,26.9510469565247,27.0805344064141,1752864.85442315,0.0,1.0
2012-10-19,45.36,45.93,45.31,45.93,481700,26.6979578499227,27.0334480609997,26.6685288840387,27.0334480609997,818411.360255528,0.0,1.0
2012-10-22,45.67,45.79,45.32,45.71,842800,26.8804174384032,26.9510469565247,26.6744146772155,26.9039606111104,1431922.55433539,0.0,1.0
2012-10-23,45.03,45.25,44.8,45.23,570400,26.5037266750886,26.633214124978,26.3683534320224,26.6214425386244,969113.22376947,0.0,1.0
2012-10-24,45.51,45.71,45.43,45.65,488700,26.7862447475745,26.9039606111104,26.7391584021602,26.8686458520496,830304.404726755,0.0,1.0
2012-10-25,45.85,46.07,45.59,45.97,575400,26.9863617155854,27.1158491654748,26.8333310929889,27.0569912337069,977608.255534631,0.0,1.0
2012-10-26,45.54,45.73,45.36,45.64,498200,26.8039021271049,26.9157321974639,26.6979578499227,26.8627600588728,846444.965080558,0.0,1.0
2012-10-31,45.7,45.75,45.41,45.62,2826600,26.8980748179336,26.9275037838175,26.7273868158066,26.8509884725192,4802411.35748033,0.0,1.0
2012-11-01,45.88,45.9,45.53,45.58,1317500,27.0040190951158,27.0157906814694,26.7980163339281,26.8274452998121,2238440.8701197,0.0,1.0
2012-11-02,45.26,45.94,45.21,45.92,1141000,26.6390999181548,27.0393338541765,26.6096709522708,27.027562267823,1938566.24880954,0.0,1.0
2012-11-05,45.69,45.72,45.42,45.54,633600,26.8921890247568,26.9098464042871,26.7332726089834,26.8039021271049,1076490.42528109,0.0,1.0
2012-11-06,46.25,46.31,45.88,45.93,2435000,27.2217934426571,27.2571082017178,27.0040190951158,27.0334480609997,4137080.46963299,0.0,1.0
2012-11-07,45.57,45.93,45.37,45.87,1102100,26.8215595066353,27.0334480609997,26.7038436430995,26.998133301939,1872474.9016766,0.0,1.0
2012-11-08,45.27,45.84,45.27,45.6,861700,26.6449857113316,26.9804759224086,26.6449857113316,26.8392168861657,1464033.7744077,0.0,1.0
2012-11-09,45.44,45.7045,45.22,45.22,1302200,26.745044195337,26.9007234248631,26.6155567454476,26.6155567454476,2212446.07291831,0.0,1.0
2012-11-12,45.6,45.74,45.52,45.66,609700,26.8392168861657,26.9216179906407,26.7921305407513,26.8745316452264,1035884.17344363,0.0,1.0
2012-11-13,45.09,45.39,44.9,44.98,1177300,26.5390414341493,26.7156152294531,26.4272113637903,26.4742977092046,2000240.17942461,0.0,1.0
2012-11-14,44.45,45.14,44.36,45.03,1070300,26.1623506708347,26.5684704000333,26.1093785322436,26.5037266750886,1818446.49965018,0.0,1.0
2012-11-15,44.28,44.45,44.085,44.32,1095200,26.0622921868293,26.1623506708347,25.9475192198819,26.0858353595364,1860751.75784068,0.0,1.0
2012-11-16,44.38,44.45,43.86,44.29,968600,26.1211501185972,26.1623506708347,25.8150888734041,26.0681779800061,1645657.55354682,0.0,1.0
2012-11-19,45.1284,45.15,44.79,44.86,698900,26.5616428799482,26.5743561932101,26.3624676388456,26.4036681910831,1187435.54013409,0.0,1.0
2012-11-20,44.97,44.98,44.65,44.81,600600,26.4684119160278,26.4742977092046,26.2800665343705,26.3742392251992,1020423.21563104,0.0,1.0
2012-11-21,45.03,45.08,44.84,44.95,815200,26.5037266750886,26.5331556409725,26.3918966047296,26.4566403296743,1385029.97899171,0.0,1.0
2012-11-23,45.93,45.93,45.47,45.49,352600,27.0334480609997,27.0334480609997,26.7627015748674,26.774473161221,599069.640079095,0.0,1.0
2012-11-26,45.8,45.83,45.54,45.63,723800,26.9569327497015,26.9745901292318,26.8039021271049,26.856874265696,1229740.79832458,0.0,1.0
2012-11-27,45.79,46.07,45.75,45.93,1159100,26.9510469565247,27.1158491654748,26.9275037838175,27.0334480609997,1969318.26379942,0.0,1.0
2012-11-28,46.18,46.18,45.57,45.66,584800,27.1805928904195,27.1805928904195,26.8215595066353,26.8745316452264,993578.915253132,0.0,1.0
2012-11-29,46.37,46.54,46.21,46.54,1005100,27.2924229607785,27.392481444784,27.1982502699499,27.392481444784,1707671.2854325,0.0,1.0
2012-11-30,46.5,46.6,46.42,46.52,890900,27.3689382720768,27.4277962038447,27.3218519266625,27.3807098584304,1513644.75991624,0.0,1.0
2012-12-03,46.45,46.74,46.4,46.6,3317300,27.3395093061929,27.5101973083198,27.3100803403089,27.4277962038447,5636113.77491315,0.0,1.0
2012-12-04,46.43,46.63,46.4,46.52,903700,27.3277377198393,27.4454535833751,27.3100803403089,27.3807098584304,1535392.04123505,0.0,1.0
2012-12-05,46.65,46.96,46.5,46.64,2959400,27.4572251697287,27.6396847582092,27.3689382720768,27.4513393765519,5028039.40116299,0.0,1.0
2012-12-06,46.85,46.9,46.65,46.68,1802600,27.5749410332645,27.6043699991484,27.4572251697287,27.4748825492591,3062628.85197554,0.0,1.0
2012-12-07,47.2,47.21,47.0,47.15,726100,27.7809437944522,27.786829587629,27.6632279309164,27.7515148285682,1233648.51293656,0.0,1.0
2012-12-10,47.28,47.33,47.1001,47.19,1083700,27.8280301398665,27.8574591057504,27.722144720616,27.7750580012754,1841213.18478081,0.0,1.0
2012-12-11,47.49,47.67,47.38,47.39,647700,27.9516317965791,28.0575760737613,27.8868880716344,27.8927738648112,1100446.41485885,0.0,1.0
2012-12-12,47.6,47.88,47.57,47.65,638400,28.0163755215238,28.1811777304739,27.9987181419934,28.0458044874078,1084645.65577565,0.0,1.0
2012-12-13,47.4,47.65,47.26,47.51,1043300,27.898659657988,28.0458044874078,27.8162585535129,27.9634033829327,1772573.32811832,0.0,1.0
2012-12-14,47.51,47.69,47.44,47.49,536800,27.9634033829327,28.0693476601149,27.9222028306951,27.9516317965791,912026.610307593,0.0,1.0
2012-12-17,47.7,47.7,47.4,47.46,2539700,28.0752334532917,28.0752334532917,27.898659657988,27.9339744170487,4314966.43479545,0.0,1.0
2012-12-18,46.72,46.84,46.4,46.54,2315000,28.1493656069327,28.2216670596902,27.9565617329126,28.0409134277964,3842246.44740707,1.105951,1.0
2012-12-19,46.52,46.78,46.52,46.72,1640800,28.0288631856701,28.1855163333115,28.0288631856701,28.1493656069327,2723264.78224861,0.0,1.0
2012-12-20,46.87,46.91,46.61,46.77,1252000,28.2397424228796,28.2638429071321,28.0830892752383,28.1794912122483,2077966.54520676,0.0,1.0
2012-12-21,46.44,46.6,46.3,46.4,974600,27.9806622171651,28.0770641541752,27.8963105222813,27.9565617329126,1617560.85859306,0.0,1.0
2012-12-24,46.34,46.52,46.29,46.52,861100,27.9204110065339,28.0288631856701,27.8902854012182,28.0288631856701,1429182.9010204,0.0,1.0
2012-12-26,46.34,46.53,46.2,46.3,482000,27.9204110065339,28.0348883067333,27.8360593116501,27.8963105222813,799983.925550845,0.0,1.0
2012-12-27,46.53,46.68,46.29,46.68,1011200,28.0348883067333,28.1252651226802,27.8902854012182,28.1252651226802,1678306.52596891,0.0,1.0
2012-12-28,46.4,46.6499,46.38,46.5,1656400,27.9565617329126,28.1071295082802,27.9445114907864,28.0168129435439,2749156.3781793,0.0,1.0
2012-12-31,47.14,47.16,46.37,46.44,1421800,28.4024206915841,28.4144709337103,27.9384863697232,27.9806622171651,2359786.60860621,0.0,1.0
2013-01-02,47.93,47.93,47.53,47.69,1077400,28.8784052555712,28.8784052555712,28.637400413046,28.7338023500561,1788179.83690556,0.0,1.0
2013-01-03,47.52,47.86,47.48,47.86,572000,28.6313752919829,28.8362294081293,28.6072748077304,28.8362294081293,949358.517458681,0.0,1.0
2013-01-04,47.76,47.81,47.43,47.57,328400,28.775978197498,28.8061038028136,28.5771492024148,28.6615008972986,545051.288694809,0.0,1.0
2013-01-07,47.55,47.5795,47.4,47.41,2734000,28.6494506551723,28.6672247623085,28.5590738392254,28.5650989602885,4537668.15862243,0.0,1.0
2013-01-08,47.31,47.39,47.11,47.39,1556900,28.5048477496572,28.5530487181623,28.3843453283947,28.5530487181623,2584014.46823675,0.0,1.0
2013-01-09,47.65,47.79,47.6,47.6,587600,28.7097018658036,28.7940535606874,28.6795762604879,28.6795762604879,975250.113389371,0.0,1.0
2013-01-10,48.15,48.19,47.9,48.12,1278400,29.01095791896,29.0350584032125,28.8603298923818,28.9928825557706,2121783.09216639,0.0,1.0
2013-01-11,47.75,47.83,47.68,47.83,423600,28.7699530764349,28.8181540449399,28.727777228993,28.8181540449399,703056.412579539,0.0,1.0
2013-01-14,47.79,47.8199,47.6,47.61,709200,28.7940535606874,28.8120686726661,28.6795762604879,28.6856013815511,1177071.78423373,0.0,1.0
2013-01-15,47.8,47.85,47.61,47.68,378300,28.8000786817505,28.8302042870661,28.6856013815511,28.727777228993,627871.201319264,0.0,1.0
2013-01-16,48.09,48.15,47.86,47.95,556800,28.9748071925812,29.01095791896,28.8362294081293,28.8904554976974,924130.808603135,0.0,1.0
2013-01-17,48.31,48.48,48.22,48.36,413900,29.10735985597,29.2097869140432,29.0531337664019,29.1374854612856,686957.151007252,0.0,1.0
2013-01-18,48.25,48.31,48.035,48.2,487700,29.0712091295912,29.10735985597,28.941669026734,29.0410835242756,809444.316371677,0.0,1.0
2013-01-22,48.47,48.471,48.25,48.38,347400,29.20376179298,29.2043643050864,29.0712091295912,29.1495357034119,576585.924764242,0.0,1.0
2013-01-23,48.47,48.53,48.37,48.53,669100,29.20376179298,29.2399125193588,29.1435105823488,29.2399125193588,1110517.10495036,0.0,1.0
2013-01-24,48.52,48.73,48.461,48.51,521100,29.2338873982957,29.3604149406214,29.1983391840232,29.2278622772326,864878.887146361,0.0,1.0
2013-01-25,48.7,48.75,48.5,48.75,551400,29.342339577432,29.3724651827476,29.2218371561694,29.3724651827476,915168.333088665,0.0,1.0
2013-01-28,48.55,48.62,48.4082,48.62,871600,29.2519627614851,29.294138608927,29.1665265448099,29.294138608927,1446609.93674298,0.0,1.0
2013-01-29,48.99,49.04,48.66,48.66,1432900,29.5170680882627,29.5471936935783,29.3182390931795,29.3182390931795,2378209.47494151,0.0,1.0
2013-01-30,48.88,49.09,48.83,48.9,660700,29.4507917565683,29.577319298894,29.4206661512527,29.4628419986945,1096575.47637229,0.0,1.0
2013-01-31,48.79,48.9215,48.73,48.86,680900,29.3965656670001,29.4757960089803,29.3604149406214,29.438741514442,1130101.77366716,0.0,1.0
2013-02-01,49.08,49.19,48.97,49.13,523800,29.5712941778308,29.6375705095252,29.5050178461364,29.6014197831465,869360.124903597,0.0,1.0
2013-02-04,48.49,48.82,48.46,48.8,606100,29.2158120351063,29.4146410301895,29.1977366719169,29.4025907880633,1005954.89061487,0.0,1.0
2013-02-05,48.57,48.74,48.46,48.48,1105600,29.2640130036113,29.3664400616845,29.1977366719169,29.2097869140432,1834983.87570335,0.0,1.0
2013-02-06,48.65,48.68,48.321,48.47,1528000,29.3122139721163,29.3302893353057,29.1139874891394,29.20376179298,2536048.62705746,0.0,1.0
2013-02-07,48.31,48.74,48.15,48.73,2004500,29.10735985597,29.3664400616845,29.01095791896,29.3604149406214,3326904.10532505,0.0,1.0
2013-02-08,48.95,48.99,48.73,48.73,430300,29.4929676040102,29.5170680882627,29.3604149406214,29.3604149406214,714176.521088234,0.0,1.0
2013-02-11,48.88,48.93,48.71,48.84,456700,29.4507917565683,29.4809173618839,29.3483646984951,29.4266912723158,757993.068047866,0.0,1.0
2013-02-12,48.95,49.056,48.75,48.75,548000,29.4929676040102,29.5568338872793,29.3724651827476,29.3724651827476,909525.292949924,0.0,1.0
2013-02-13,49.33,49.46,49.24,49.36,368000,29.721922204409,29.8002487782297,29.6676961148409,29.7399975675984,610776.109134257,0.0,1.0
2013-02-14,49.6,49.6,49.39,49.39,518300,29.8846004731135,29.8846004731135,29.7580729307878,29.7580729307878,860231.677620339,0.0,1.0
2013-02-15,49.47,49.7,49.39,49.7,610200,29.8062738992928,29.9448516837448,29.7580729307878,29.9448516837448,1012759.73313512,0.0,1.0
2013-02-19,50.21,50.26,49.92,49.92,898400,30.2521328579643,30.2822584632799,30.0774043471336,30.0774043471336,1491090.37077776,0.0,1.0
2013-02-20,49.57,50.12,49.55,50.1,416400,29.8665251099241,30.1979067683961,29.8544748677978,30.1858565262699,691106.445226914,0.0,1.0
2013-02-21,48.86,49.06,48.71,49.01,2581200,29.438741514442,29.5592439357046,29.3483646984951,29.5291183303889,4284063.29591669,0.0,1.0
2013-02-22,49.47,49.47,49.13,49.38,1559900,29.8062738992928,29.8062738992928,29.6014197831465,29.7520478097247,2588993.62130034,0.0,1.0
2013-02-25,48.9,49.84,48.9,49.76,656900,29.4628419986945,30.0292033786286,29.4628419986945,29.9810024101235,1090268.54915841,0.0,1.0
2013-02-26,49.01,49.12,48.68,48.93,1000200,29.5291183303889,29.5953946620834,29.3302893353057,29.4809173618839,1660049.6314024,0.0,1.0
2013-02-27,49.66,49.73,49.02,49.12,888800,29.9207511994922,29.9629270469341,29.5351434514521,29.5953946620834,1475157.08097426,0.0,1.0
2013-02-28,49.66,49.97,49.63,49.84,838100,29.9207511994922,30.1075299524492,29.9026758363029,30.0292033786286,1391009.39419951,0.0,1.0
2013-03-01,49.64,49.7668,49.41,49.59,877800,29.908700957366,29.9850994924465,29.7701231729141,29.8785753520504,1456900.18640774,0.0,1.0
2013-03-04,49.32,49.36,49.03,49.14,845600,29.7158970833459,29.7399975675984,29.5411685725152,29.6074449042096,1403457.2768585,0.0,1.0
2013-03-05,49.91,49.95,49.64,49.64,1703300,30.0713792260704,30.095479710323,29.908700957366,29.908700957366,2826997.13774016,0.0,1.0
2013-03-06,50.1,50.3,49.9501,50.18,1256300,30.1858565262699,30.3063589475324,30.0955399615336,30.2340574947749,2085103.33126458,0.0,1.0
2013-03-07,50.3,50.39,50.14,50.22,608900,30.3063589475324,30.3605850371006,30.2099570105224,30.2581579790274,1010602.10014089,0.0,1.0
2013-03-08,50.34,50.41,50.18,50.37,582800,30.3304594317849,30.3726352792268,30.2340574947749,30.3485347949743,967283.468487622,0.0,1.0
2013-03-11,50.54,50.57,50.27,50.3,528100,30.4509618530475,30.4690372162369,30.288283584343,30.3063589475324,876496.910961414,0.0,1.0
2013-03-12,50.4,50.5399,50.26,50.51,1277100,30.3666101581637,30.4509016018369,30.2822584632799,30.4328864898581,2119625.45917217,0.0,1.0
2013-03-13,49.97,50.13,49.9138,50.1,609500,30.1075299524492,30.2039318894593,30.0736687720744,30.1858565262699,1011597.93075361,0.0,1.0
2013-03-14,49.89,50.0,49.79,49.79,1843000,30.0593289839442,30.1256053156386,29.9990777733129,29.9990777733129,3058859.69873487,0.0,1.0
2013-03-15,50.21,50.28,50.0,50.28,524100,30.2521328579643,30.2943087054062,30.1256053156386,30.2943087054062,869858.040209955,0.0,1.0
2013-03-18,49.58,49.85,49.46,49.49,1847900,29.8725502309872,30.0352284996917,29.8002487782297,29.8183241414191,3066992.31540541,0.0,1.0
2013-03-19,48.98,49.31,48.765,49.3,1344200,29.5110429671996,29.7098719622828,29.3815028643423,29.7038468412197,2230992.5160279,0.0,1.0
2013-03-20,49.22,49.29,49.12,49.24,1942500,29.6556458727146,29.6978217201565,29.5953946620834,29.6676961148409,3224001.60867743,0.0,1.0
2013-03-21,49.03,49.23,48.915,49.08,946700,29.5411685725152,29.6616709937778,29.4718796802892,29.5712941778308,1571254.73510163,0.0,1.0
2013-03-22,49.56,49.56,49.21,49.21,577600,29.860499988861,29.860499988861,29.6496207516515,29.6496207516515,958652.936510723,0.0,1.0
2013-03-25,49.29,49.69,49.1,49.64,475100,29.6978217201565,29.9388265626816,29.5833444199571,29.908700957366,788531.87350458,0.0,1.0
2013-03-26,49.65,49.69,49.45,49.54,471200,29.9147260784291,29.9388265626816,29.7942236571666,29.8484497467347,782058.974521907,0.0,1.0
2013-03-27,49.77,49.79,49.44,49.45,644500,29.9870275311867,29.9990777733129,29.7881985361034,29.7942236571666,1069688.04982888,0.0,1.0
2013-03-28,49.7,49.85,49.57,49.59,1052200,29.9448516837448,30.0352284996917,29.8665251099241,29.8785753520504,1746354.95117137,0.0,1.0
2013-04-01,49.53,49.79,49.41,49.65,1306800,29.8424246256716,29.9990777733129,29.7701231729141,29.9147260784291,2168919.07450175,0.0,1.0
2013-04-02,49.85,50.05,49.785,49.94,1012600,30.0352284996917,30.1557309209542,29.9960652127813,30.0894545892598,1680630.13073192,0.0,1.0
2013-04-03,49.31,49.8705,49.2401,49.79,1203400,29.7098719622828,30.0475799978711,29.6677563660515,29.9990777733129,1997304.26557653,0.0,1.0
2013-04-04,49.35,49.3875,49.03,49.25,849300,29.7339724465353,29.756566650522,29.5411685725152,29.673721235904,1409598.2323036,0.0,1.0
2013-04-05,48.71,48.78,48.26,48.36,1298900,29.3483646984951,29.390540545937,29.0772342506544,29.1374854612856,2155807.30476762,0.0,1.0
2013-04-08,48.99,48.99,48.63,48.86,992100,29.5170680882627,29.5170680882627,29.3001637299901,29.438741514442,1646605.91813069,0.0,1.0
2013-04-09,49.66,49.86,49.31,49.44,726900,29.9207511994922,30.0412536207548,29.7098719622828,29.7881985361034,1206448.78730894,0.0,1.0
2013-04-10,50.07,50.22,49.82,49.82,731100,30.1677811630805,30.2581579790274,30.0171531365023,30.0171531365023,1213419.60159797,0.0,1.0
2013-04-11,50.33,50.5594,50.26,50.35,1191600,30.3244343107218,30.46265058791,30.2822584632799,30.3364845528481,1977719.59685973,0.0,1.0
2013-04-12,50.14,50.245,49.8,50.17,547200,30.2099570105224,30.2732207816852,30.005102894376,30.2280323737118,908197.518799632,0.0,1.0
2013-04-15,48.49,49.4,48.49,49.3,813400,29.2158120351063,29.7640980518509,29.2158120351063,29.7038468412197,1350014.36730925,0.0,1.0
2013-04-16,49.51,49.54,49.1,49.3,798400,29.8303743835453,29.8484497467347,29.5833444199571,29.7038468412197,1325118.60199128,0.0,1.0
2013-04-17,48.97,49.31,48.7,49.31,835400,29.5050178461364,29.7098719622828,29.342339577432,29.7098719622828,1386528.15644228,0.0,1.0
2013-04-18,48.74,49.12,48.57,49.12,675600,29.3664400616845,29.5953946620834,29.2640130036113,29.5953946620834,1121305.26992148,0.0,1.0
2013-04-19,49.03,49.14,48.88,48.96,547900,29.5411685725152,29.6074449042096,29.4507917565683,29.4989927250733,909359.321181138,0.0,1.0
2013-04-22,49.33,49.35,48.845,49.07,818200,29.721922204409,29.7339724465353,29.4297038328473,29.5652690567677,1357981.012211,0.0,1.0
2013-04-23,49.82,49.85,49.39,49.55,2368800,30.0171531365023,30.0352284996917,29.7580729307878,29.8544748677978,3931539.2590142,0.0,1.0
2013-04-24,50.43,50.56,50.19,50.22,815100,30.3846855213531,30.4630120951737,30.240082615838,30.2581579790274,1352835.88737862,0.0,1.0
2013-04-25,50.74,50.98,50.69,50.76,758900,30.57146427431,30.7160671798251,30.5413386689944,30.5835145164363,1259559.75332062,0.0,1.0
2013-04-26,50.55,50.67,50.425,50.67,1325000,30.4569869741106,30.5292884268682,30.3816729608215,30.5292884268682,2199125.9364209,0.0,1.0
2013-04-29,51.26,51.37,50.92,50.92,480600,30.8847705695927,30.9510469012871,30.6799164534463,30.6799164534463,797660.320787835,0.0,1.0
2013-04-30,51.6,51.655,51.18,51.43,651400,31.089624685739,31.1227628515862,30.8365696010877,30.9871976276659,1081140.10187515,0.0,1.0
2013-05-01,50.83,51.31,50.76,51.19,1176400,30.6256903638782,30.9148961749083,30.5835145164363,30.8425947221508,1952491.88800418,0.0,1.0
2013-05-02,51.03,51.05,50.74,50.74,460300,30.7461927851407,30.758243027267,30.57146427431,30.57146427431,763968.051724181,0.0,1.0
2013-05-03,51.48,51.53,51.09,51.09,532300,31.0173232329815,31.0474488382971,30.7823435115195,30.7823435115195,883467.725250447,0.0,1.0
2013-05-06,51.23,51.29,51.035,51.12,320900,30.8666952064033,30.9028459327821,30.7492053456723,30.8004188747089,532603.406035823,0.0,1.0
2013-05-07,51.03,51.05,50.78,51.01,978500,30.7461927851407,30.758243027267,30.5955647585626,30.7341425430145,1624033.75757573,0.0,1.0
2013-05-08,51.4,51.4,51.17,51.18,637100,30.9691222644765,30.9691222644765,30.8305444800245,30.8365696010877,1057406.13893868,0.0,1.0
2013-05-09,50.89,51.37,50.7,51.37,598200,30.661841090257,30.9510469012871,30.5473637900575,30.9510469012871,992843.120880738,0.0,1.0
2013-05-10,50.82,50.85,50.5357,50.62,716500,30.6196652428151,30.6377406060044,30.4483710509903,30.4991628215525,1189187.72335515,0.0,1.0
2013-05-13,50.56,50.71,50.5,50.69,616300,30.4630120951737,30.5533889111207,30.426861368795,30.5413386689944,1022884.01103109,0.0,1.0
2013-05-14,50.61,50.72,50.44,50.44,449200,30.4931377004894,30.5594140321838,30.3907106424162,30.3907106424162,745545.18538888,0.0,1.0
2013-05-15,50.36,50.41,50.19,50.41,678800,30.3425096739112,30.3726352792268,30.240082615838,30.3726352792268,1126616.36652264,0.0,1.0
2013-05-16,49.85,50.26,49.78,50.0,1063600,30.0352284996917,30.2822584632799,29.9930526522498,30.1256053156386,1765275.73281303,0.0,1.0
2013-05-17,49.86,49.9,49.64,49.72,712000,30.0412536207548,30.0653541050073,29.908700957366,29.956901925871,1181718.99375976,0.0,1.0
2013-05-20,50.38,50.41,50.1,50.1,443600,30.3545599160374,30.3726352792268,30.1858565262699,30.1858565262699,736250.766336838,0.0,1.0
2013-05-21,50.0,50.25,49.72,49.85,837000,30.1256053156386,30.2762333422168,29.956901925871,30.0352284996917,1389183.70474286,0.0,1.0
2013-05-22,49.21,50.19,49.04,49.64,1324500,29.6496207516515,30.240082615838,29.5471936935783,29.908700957366,2198296.07757696,0.0,1.0
2013-05-23,48.84,48.9662,48.34,48.48,1149400,29.4266912723158,29.5027283001324,29.1254352191594,29.2097869140432,1907679.51043183,0.0,1.0
2013-05-24,47.61,47.7,47.43,47.7,1503900,28.6856013815511,28.7398274711192,28.5771492024148,28.7398274711192,2496049.43077991,0.0,1.0
2013-05-28,47.73,48.22,47.662,48.22,3298400,28.7579028343086,29.0531337664019,28.7169320110793,29.0531337664019,5474412.82165334,0.0,1.0
2013-05-29,47.38,47.5,47.15,47.48,794100,28.5470235970991,28.6193250498567,28.4084458126472,28.6072748077304,1317981.81593346,0.0,1.0
2013-05-30,47.36,47.52,47.15,47.2,1052400,28.5349733549729,28.6313752919829,28.4084458126472,28.4385714179628,1746686.89470894,0.0,1.0
2013-05-31,46.348,46.9,46.29,46.82,1543400,27.9252311033843,28.257817786069,27.8902854012182,28.209616817564,2561608.27945058,0.0,1.0
2013-06-03,47.22,47.23,46.581,46.73,2186900,28.4506216600891,28.4566467811522,28.0656164241552,28.1553907279958,3629636.61159159,0.0,1.0
2013-06-04,46.73,47.05,46.47,46.9,1981900,28.1553907279958,28.3481946020159,27.9987375803545,28.257817786069,3289394.4855793,0.0,1.0
2013-06-05,45.35,45.95,45.27,45.91,2964400,27.3239240212842,27.6854312850719,27.2757230527792,27.6613308008194,4920067.11390649,0.0,1.0
2013-06-06,45.65,45.65,44.93,45.08,2552600,27.504677653178,27.504677653178,27.0708689366328,27.1612457525798,4236595.37004376,0.0,1.0
2013-06-07,45.39,45.43,44.97,45.1,747700,27.3480245055367,27.3721249897892,27.0949694208853,27.173295994706,1240970.91521653,0.0,1.0
2013-06-10,44.92,45.17,44.895,45.13,2825600,27.0648438155697,27.2154718421479,27.0497810129119,27.1913713578954,4689698.29883085,0.0,1.0
2013-06-11,44.35,44.54,44.02,44.02,1485400,26.7214119149714,26.8358892151709,26.5225829198882,26.5225829198882,2465344.65355442,0.0,1.0
2013-06-12,44.25,44.78,44.16,44.74,1532600,26.6611607043402,26.9804921206859,26.606934614772,26.9563916364334,2543683.32842163,0.0,1.0
2013-06-13,45.39,45.5,44.68,44.71,583200,27.3480245055367,27.4143008372311,26.9202409100546,26.938316273244,967947.355562767,0.0,1.0
2013-06-14,45.17,45.63,45.14,45.4,874000,27.2154718421479,27.4926274110518,27.1973964789585,27.3540496265998,1450593.25919386,0.0,1.0
2013-06-17,45.94,46.08,45.67,45.89,460000,27.6794061640087,27.7637578588925,27.5167278953043,27.6492805586931,763470.136417821,0.0,1.0
2013-06-18,45.91,46.04,45.6,45.66,725300,27.6613308008194,27.73965737464,27.4745520478624,27.5107027742412,1203793.23900836,0.0,1.0
2013-06-19,44.76,46.01,44.76,45.92,1136400,26.9684418785597,27.7215820114506,26.9684418785597,27.6673559218825,1886103.18048959,0.0,1.0
2013-06-20,42.72,43.76,42.54,43.76,3057000,25.7393171816816,26.3659297722469,25.6308650025453,26.3659297722469,5073756.97180278,0.0,1.0
2013-06-21,43.26,43.77,42.74,43.47,1340700,26.0646737190905,26.37195489331,25.7513674238079,26.1912012614162,2225183.50412037,0.0,1.0
2013-06-24,42.75,43.0501,42.27,42.75,1488900,25.757392544871,25.9382064279755,25.4681867338409,25.757392544871,2471153.66546194,0.0,1.0
2013-06-25,43.64,43.7379,43.16,43.45,1052900,26.2936283194894,26.3526142546974,26.0044225084592,26.1791510192899,1747516.75355287,0.0,1.0
2013-06-26,44.1,44.35,43.97,44.2,2635300,26.5707838883932,26.7214119149714,26.4924573145726,26.6310350990245,4373854.02283018,0.0,1.0
2013-06-27,43.64,43.885,43.58,43.62,2038600,26.8611248322317,27.0119262892412,26.8241938631681,26.8488145092105,3312017.07134945,0.941884,1.0
2013-06-28,43.03,43.27,42.91,43.23,1115500,26.4856599800854,26.6333838563397,26.4117980419583,26.6087632102973,1812300.12905441,0.0,1.0
2013-07-01,42.88,43.107,42.76,42.78,1589100,26.3933325574265,26.533054723717,26.3194706192994,26.3317809423206,2581735.66569284,0.0,1.0
2013-07-02,42.98,43.38,42.82,43.1,562200,26.4548841725325,26.7010906329562,26.356401588363,26.5287461106596,913379.769210566,0.0,1.0
2013-07-03,42.49,42.63,42.13,42.28,974800,26.1532812585134,26.2394535196617,25.931695444132,26.0240228667909,1583711.48884109,0.0,1.0
2013-07-05,42.76,43.2228,42.49,43.2228,734800,26.3194706192994,26.6043314940097,26.1532812585134,26.6043314940097,1193794.83176081,0.0,1.0
2013-07-08,42.99,43.15,42.84,42.95,1983900,26.4610393340431,26.5595219182126,26.3687119113842,26.4364186880007,3223148.5665899,0.0,1.0
2013-07-09,43.83,43.91,43.34,43.63,3189500,26.9780729009329,27.0273141930177,26.6764699869139,26.8549696707211,5181829.90732321,0.0,1.0
2013-07-10,43.51,44.17,43.51,43.9,1646600,26.7811077325939,27.1873483922931,26.7811077325939,27.0211590315071,2675153.19811833,0.0,1.0
2013-07-11,44.92,44.96,44.5401,44.9,1191900,27.6489855055877,27.6736061516301,27.4151509198002,27.6366751825665,1936423.59822496,0.0,1.0
2013-07-12,44.27,44.37,44.18,44.21,391800,27.2489000073991,27.310451622505,27.1935035538037,27.2119690383355,636538.942683565,0.0,1.0
2013-07-15,44.55,44.56,44.25,44.25,647400,27.4212445296957,27.4273996912063,27.2365896843779,27.2365896843779,1051800.18247407,0.0,1.0
2013-07-16,44.87,44.87,44.64,44.73,420700,27.6182096980347,27.6182096980347,27.4766409832911,27.5320374368864,683491.406806983,0.0,1.0
2013-07-17,44.86,45.16,44.74,45.09,2076700,27.6120545365241,27.7967093818419,27.538192598397,27.7536232512678,3373916.34066095,0.0,1.0
2013-07-18,44.72,44.8,44.59,44.66,381100,27.5258822753758,27.5751235674606,27.4458651757381,27.4889513063122,619155.158388736,0.0,1.0
2013-07-19,44.65,44.69,44.58,44.6,376400,27.4827961448016,27.507416790844,27.4397100142275,27.4520203372487,611519.290520915,0.0,1.0
2013-07-22,45.08,45.18,44.84,44.9,2143600,27.7474680897572,27.8090197048631,27.5997442135029,27.6366751825665,3482605.60882208,0.0,1.0
2013-07-23,45.37,45.51,45.16,45.17,2299400,27.9259677735644,28.0121400347127,27.7967093818419,27.8028645433525,3735726.5053767,0.0,1.0
2013-07-24,45.11,45.53,44.98,45.5,651200,27.765933574289,28.0244503577339,27.6859164746512,28.0059848732021,1057973.86287784,0.0,1.0
2013-07-25,45.47,45.51,44.9901,45.11,1137800,27.9875193886703,28.0121400347127,27.6921331877769,27.765933574289,1848529.88510812,0.0,1.0
2013-07-26,45.71,45.72,45.2,45.53,407200,28.1352432649246,28.1413984264352,27.8213300278843,28.0244503577339,661558.594846217,0.0,1.0
2013-07-29,45.43,45.48,45.3,45.41,2974000,27.962898742628,27.9936745501809,27.8828816429902,27.9505884196068,4831717.24231986,0.0,1.0
2013-07-30,44.96,45.18,44.84,45.15,696700,27.6736061516301,27.8090197048631,27.5997442135029,27.7905542203313,1131895.56244931,0.0,1.0
2013-07-31,44.65,45.0,44.48,44.8,1295600,27.4827961448016,27.6982267976724,27.3781583991215,27.5751235674606,2104900.08713841,0.0,1.0
2013-08-01,44.95,45.1,44.83,44.87,624000,27.6674509901195,27.7597784127784,27.5935890519923,27.6182096980347,1013783.30840874,0.0,1.0
2013-08-02,45.18,45.22,44.9075,44.95,313300,27.8090197048631,27.8336403509055,27.6412915536994,27.6674509901195,509003.702763556,0.0,1.0
2013-08-05,45.04,45.04,44.84,44.91,358400,27.7228474437148,27.7228474437148,27.5997442135029,27.6428303440771,582275.541239892,0.0,1.0
2013-08-06,44.93,45.0,44.72,44.9,1377800,27.6551406670983,27.6982267976724,27.5258822753758,27.6366751825665,2238446.5421884,0.0,1.0
2013-08-07,44.33,44.47,44.23,44.31,667200,27.2858309764626,27.372003237611,27.2242793613567,27.2735206534415,1083968.30668319,0.0,1.0
2013-08-08,45.37,45.51,45.0239,45.13,532300,27.9259677735644,28.0121400347127,27.7129376336827,27.7782438973102,864802.652349315,0.0,1.0
2013-08-09,45.5,45.64,45.24,45.24,326100,28.0059848732021,28.0921571343504,27.8459506739267,27.8459506739267,529799.257807838,0.0,1.0
2013-08-12,45.82,45.92,45.65,45.65,1198700,28.2029500415411,28.2645016566471,28.098312295861,28.098312295861,1947471.23684224,0.0,1.0
2013-08-13,46.16,46.2,45.83,46.06,358300,28.4122255329013,28.4368461789437,28.2091052030517,28.3506739177954,582113.075966109,0.0,1.0
2013-08-14,46.12,46.2502,46.06,46.1,607200,28.3876048868589,28.4677450897269,28.3506739177954,28.3752945638378,986489.142413122,0.0,1.0
2013-08-15,45.7,45.8,45.3601,45.74,668400,28.129088103414,28.1906397185199,27.9198741636689,28.1537087494564,1085917.88996859,0.0,1.0
2013-08-16,45.77,46.0,45.69,45.82,385100,28.1721742339882,28.3137429487318,28.1229329419034,28.2029500415411,625653.769340073,0.0,1.0
2013-08-19,45.31,45.77,45.31,45.65,391500,27.8890368045008,28.1721742339882,27.8890368045008,28.098312295861,636051.546862216,0.0,1.0
2013-08-20,44.97,45.12,44.87,44.97,555800,27.6797613131406,27.7720887357996,27.6182096980347,27.6797613131406,902981.991688428,0.0,1.0
2013-08-21,44.36,44.84,44.22,44.58,497100,27.3042964609944,27.5997442135029,27.2181241998461,27.4397100142275,807614.875977541,0.0,1.0
2013-08-22,44.7,44.8,44.59,44.7,526900,27.5135719523546,27.5751235674606,27.4458651757381,27.5135719523546,856029.527565009,0.0,1.0
2013-08-23,44.99,45.06,44.77,44.92,177500,27.6920716361618,27.735157766736,27.5566580829288,27.6489855055877,288375.860965628,0.0,1.0
2013-08-26,44.74,45.14,44.73,45.01,1735000,27.538192598397,27.7843990588207,27.5320374368864,27.704381959183,2818772.50014289,0.0,1.0
2013-08-27,44.22,44.55,44.16,44.43,2470800,27.2181241998461,27.4212445296957,27.1811932307825,27.3473825915686,4014191.98464154,0.0,1.0
2013-08-28,44.15,44.34,43.86,43.92,1371400,27.1750380692719,27.2919861379732,26.9965383854647,27.0334693545283,2228048.76466627,0.0,1.0
2013-08-29,44.19,44.5,44.16,44.22,252000,27.1996587153143,27.3904687221427,27.1811932307825,27.2181241998461,409412.4899343,0.0,1.0
2013-08-30,44.3,44.53,44.22,44.48,419600,27.2673654919309,27.4089342066745,27.2181241998461,27.3781583991215,681704.288795364,0.0,1.0
2013-09-03,45.44,45.72,45.32,45.71,2299700,27.9690539041386,28.1413984264352,27.8951919660114,28.1352432649246,3736213.90119804,0.0,1.0
2013-09-04,45.93,46.04,45.58,45.68,671700,28.2706568181577,28.3383635947742,28.0552261652869,28.1167777803928,1091279.24400345,0.0,1.0
2013-09-05,45.83,45.9425,45.74,45.82,472500,28.2091052030517,28.2783507700459,28.1537087494564,28.2029500415411,767648.418626812,0.0,1.0
2013-09-06,46.11,46.28,45.84,46.16,1429400,28.3814497253484,28.4860874710284,28.2152603645623,28.4122255329013,2322278.62346066,0.0,1.0
2013-09-09,46.81,46.81,46.11,46.11,3809900,28.8123110310899,28.8123110310899,28.3814497253484,28.3814497253484,6189764.46587574,0.0,1.0
2013-09-10,47.28,47.3,47.04,47.04,1363000,29.1016036220878,29.113913945109,28.9538797458336,28.9538797458336,2214401.68166845,0.0,1.0
2013-09-11,47.44,47.44,47.04,47.04,1478100,29.2000862062573,29.2000862062573,28.9538797458336,28.9538797458336,2401399.21179321,0.0,1.0
2013-09-12,46.94,47.19,46.93,47.05,911600,28.8923281307276,29.0462071684925,28.886172969217,28.9600349073442,1481033.43580995,0.0,1.0
2013-09-13,47.04,47.12,46.91,46.91,997100,28.9538797458336,29.0031210379183,28.8738626461959,28.8738626461959,1619941.2448948,0.0,1.0
2013-09-16,47.57,47.9,47.52,47.89,1249400,29.2801033058951,29.4832236357447,29.2493274983421,29.4770684742341,2029841.13065045,0.0,1.0
2013-09-17,47.9,47.92,47.77,47.77,263100,29.4832236357447,29.4955339587658,29.4032065361069,29.4032065361069,427446.135324262,0.0,1.0
2013-09-18,49.17,49.2,47.75,47.75,587800,30.2649291475901,30.2833946321219,29.3908962130857,29.3908962130857,954970.879299131,0.0,1.0
2013-09-19,48.79,49.24,48.71,49.24,1117500,30.0310330101875,30.3080152781642,29.9817917181028,30.3080152781642,1815549.43453008,0.0,1.0
2013-09-20,48.21,48.69,48.21,48.69,643500,29.6740336425731,29.9694813950816,29.6740336425731,29.9694813950816,1045464.03679651,0.0,1.0
2013-09-23,48.37,48.43,47.04,47.04,686800,29.7725162267426,29.8094471958061,28.9538797458336,28.9538797458336,1115811.50034475,0.0,1.0
2013-09-24,48.08,48.3135,47.939,48.23,641300,29.5940165429353,29.7377395642077,29.507228765636,29.6863439655943,1041889.80077328,0.0,1.0
2013-09-25,48.19,48.38,48.07,48.17,860300,29.6617233195519,29.7786713882532,29.5878613814248,29.6494129965307,1397688.75035904,0.0,1.0
2013-09-26,48.43,48.58,48.28,48.44,453300,29.8094471958061,29.901774618465,29.7171197731472,29.8156023573167,736455.086060389,0.0,1.0
2013-09-27,48.18,48.27,48.04,48.04,443100,29.6555681580413,29.7109646116366,29.569395896893,29.569395896893,719883.628134476,0.0,1.0
2013-09-30,47.65,47.82,47.53,47.7,2089700,29.3293445979798,29.4339823436599,29.2554826598527,29.3601204055328,3395036.8262528,0.0,1.0
2013-10-01,48.11,48.11,47.72,47.83,607700,29.6124820274671,29.6124820274671,29.372430728554,29.4401375051705,987301.468782039,0.0,1.0
2013-10-02,48.12,48.1354,47.65,47.82,269700,29.6186371889777,29.628116137704,29.3293445979798,29.4339823436599,438168.84339397,0.0,1.0
2013-10-03,47.94,48.24,47.72,48.16,586500,29.507844281787,29.6924991271048,29.372430728554,29.6432578350201,952858.830739947,0.0,1.0
2013-10-04,48.29,48.4,48.03,48.03,2537800,29.7232749346578,29.7909817112743,29.5632407353824,29.5632407353824,4123043.71807645,0.0,1.0
2013-10-07,47.58,47.8161,47.4282,47.47,753100,29.2862584674056,29.4315818306708,29.1928231156748,29.2185516907891,1223525.97686318,0.0,1.0
2013-10-08,47.36,47.86,47.33,47.82,355500,29.1508449141726,29.4586029897023,29.1323794296408,29.4339823436599,577564.048300172,0.0,1.0
2013-10-09,47.54,47.69,47.25,47.69,750300,29.2616378213633,29.3539652440222,29.0831381375561,29.3539652440222,1218976.94919724,0.0,1.0
2013-10-10,48.35,48.36,47.81,47.88,678500,29.7602059037214,29.766361065232,29.4278271821493,29.4709133127235,1102326.88262072,0.0,1.0
2013-10-11,48.79,48.8,48.33,48.42,270400,30.0310330101875,30.0371881716981,29.7478955807002,29.8032920342955,439306.100310454,0.0,1.0
2013-10-14,48.88,48.92,48.33,48.38,304400,30.0864294637829,30.1110501098252,29.7478955807002,29.7786713882532,494544.293396827,0.0,1.0
2013-10-15,48.61,48.88,48.51,48.78,534400,29.9202401029968,30.0864294637829,29.8586884878909,30.0248778486769,868214.423098768,0.0,1.0
2013-10-16,49.09,49.17,48.82,48.96,533700,30.2156878555053,30.2649291475901,30.0494984947193,30.1356707558676,867077.166182284,0.0,1.0
2013-10-17,49.6,49.64,49.18,49.18,494400,30.5296010925456,30.554221738588,30.2710843091007,30.2710843091007,803228.313585387,0.0,1.0
2013-10-18,50.16,50.185,49.95,50.12,418800,30.8742901371389,30.8896780409154,30.7450317454164,30.8496694910965,680404.566605096,0.0,1.0
2013-10-21,50.07,50.17,50.02,50.17,271000,30.8188936835435,30.8804452986495,30.7881178759906,30.8804452986495,440280.891953155,0.0,1.0
2013-10-22,50.6,50.76,50.39,50.62,446000,31.145117243605,31.2435998277745,31.0158588518825,31.1574275666262,724595.121074196,0.0,1.0
2013-10-23,49.9,49.99,49.7,49.96,635300,30.7142559378634,30.7696523914588,30.5911527076516,30.751186906927,1032141.88434627,0.0,1.0
2013-10-24,49.95,49.99,49.76,49.86,342700,30.7450317454164,30.7696523914588,30.6280836767151,30.6896352918211,556768.49325589,0.0,1.0
2013-10-25,50.15,50.15,49.99,49.99,478500,30.8681349756283,30.8681349756283,30.7696523914588,30.7696523914588,777396.335053817,0.0,1.0
2013-10-28,50.15,50.275,49.98,50.08,2834300,30.8681349756283,30.9450744945107,30.7634972299482,30.8250488450541,4604753.25484438,0.0,1.0
2013-10-29,49.84,49.935,49.8,49.86,438800,30.6773249687999,30.7357990031505,30.6527043227575,30.6896352918211,712897.621361787,0.0,1.0
2013-10-30,49.75,50.14,49.49,50.0,395400,30.6219285152045,30.8619798141177,30.4618943159291,30.7758075529694,642387.69253977,0.0,1.0
2013-10-31,49.72,50.05,49.72,49.98,342000,30.6034630306727,30.8065833605223,30.6034630306727,30.7634972299482,555631.236339407,0.0,1.0
2013-11-01,49.74,49.81,49.49,49.63,956100,30.6157733536939,30.6588594842681,30.4618943159291,30.5480665770774,1553330.48264359,0.0,1.0
2013-11-04,49.9,49.91,49.64,49.64,378300,30.7142559378634,30.720411099374,30.554221738588,30.554221738588,614606.1307228,0.0,1.0
2013-11-05,49.72,49.8252,49.5626,49.7,504000,30.6034630306727,30.6682153297642,30.506580788496,30.5911527076516,818824.979868599,0.0,1.0
2013-11-06,50.03,50.11,49.9,50.02,451700,30.7942730375011,30.8435143295859,30.7142559378634,30.7881178759906,733855.641679854,0.0,1.0
2013-11-07,49.34,49.97,49.31,49.96,652800,30.3695668932702,30.7573420684376,30.3511014087384,30.751186906927,1060573.30725837,0.0,1.0
2013-11-08,49.53,49.59,49.22,49.32,1579300,30.4865149619715,30.523445931035,30.295704955143,30.357256570249,2565814.06886205,0.0,1.0
2013-11-11,49.2,49.33,49.15,49.15,221500,30.2833946321219,30.3634117317596,30.2526188245689,30.2526188245689,359860.581430346,0.0,1.0
2013-11-12,48.71,48.93,48.59,48.84,597900,29.9817917181028,30.1172052713358,29.9079297799756,30.0618088177405,971379.871951258,0.0,1.0
2013-11-13,48.59,48.59,48.2121,48.35,454300,29.9079297799756,29.9079297799756,29.6753262264903,29.7602059037214,738079.738798224,0.0,1.0
2013-11-14,48.77,48.77,48.36,48.46,764600,30.0187226871663,30.0187226871663,29.766361065232,29.8279126803379,1242209.48334828,0.0,1.0
2013-11-15,49.38,49.4,49.16,49.18,792700,30.3941875393125,30.4064978623337,30.2587739860795,30.2710843091007,1287862.22528143,0.0,1.0
2013-11-18,49.38,49.76,49.2801,49.62,391000,30.3941875393125,30.6280836767151,30.3326974758217,30.5419114155668,635239.220493299,0.0,1.0
2013-11-19,49.21,49.3499,49.09,49.31,523000,30.2895497936325,30.3756605031657,30.2156878555053,30.3511014087384,849693.381887453,0.0,1.0
2013-11-20,48.61,49.12,48.51,49.01,419800,29.9202401029968,30.2341533400371,29.8586884878909,30.1664465634206,682029.219342932,0.0,1.0
2013-11-21,48.53,48.56,48.39,48.43,839500,29.8709988109121,29.8894642954439,29.7848265497638,29.8094471958061,1363895.97341208,0.0,1.0
2013-11-22,48.53,48.59,48.23,48.38,970600,29.8709988109121,29.9079297799756,29.6863439655943,29.7786713882532,1576887.94734218,0.0,1.0
2013-11-25,48.34,48.54,48.305,48.54,268500,29.7540507422108,29.8771539724227,29.7325076769237,29.8771539724227,436219.260108569,0.0,1.0
2013-11-26,48.38,48.43,48.1,48.25,485300,29.7786713882532,29.8094471958061,29.6063268659565,29.6986542886154,788443.973671092,0.0,1.0
2013-11-27,48.31,48.33,48.16,48.19,594200,29.735585257679,29.7478955807002,29.6432578350201,29.6617233195519,965368.656821272,0.0,1.0
2013-11-29,48.08,48.42,48.08,48.18,627800,29.5940165429353,29.8032920342955,29.5940165429353,29.6555681580413,1019956.98881251,0.0,1.0
2013-12-02,47.71,47.95,47.65,47.84,728200,29.3662755670434,29.5139994432976,29.3293445979798,29.4462926666811,1183072.1236911,0.0,1.0
2013-12-03,47.65,47.76,47.46,47.66,939800,29.3293445979798,29.3970513745963,29.2123965292785,29.3354997594904,1526848.64301688,0.0,1.0
2013-12-04,47.59,47.69,47.25,47.45,376500,29.2924136289162,29.3539652440222,29.0831381375561,29.2062413677679,611681.755794698,0.0,1.0
2013-12-05,47.05,47.17,46.91,47.01,660700,28.9600349073442,29.0338968454713,28.8738626461959,28.9354142613018,1073408.06388727,0.0,1.0
2013-12-06,47.38,47.47,47.18,47.37,634700,29.1631552371938,29.2185516907891,29.0400520069819,29.1570000756832,1031167.09270357,0.0,1.0
2013-12-09,46.93,46.9999,46.84,46.98,435700,28.886172969217,28.9291975481761,28.8307765156217,28.91694877677,707861.197874502,0.0,1.0
2013-12-10,46.87,46.94,46.75,46.86,352600,28.8492420001535,28.8923281307276,28.7753800620264,28.8430868386429,572852.555360452,0.0,1.0
2013-12-11,46.0,46.57,46.0,46.54,541000,28.3137429487318,28.6645871548357,28.3137429487318,28.6461216703039,878937.131168476,0.0,1.0
2013-12-12,45.45,45.7,45.33,45.7,1601800,27.9752090656492,28.129088103414,27.901347127522,28.129088103414,2602368.75546333,0.0,1.0
2013-12-13,45.83,45.92,45.66,45.7,731100,28.2091052030517,28.2645016566471,28.1044674573716,28.129088103414,1187783.61663082,0.0,1.0
2013-12-16,46.12,46.34,46.1101,46.13,1083200,28.3876048868589,28.523018440092,28.3815112769635,28.3937600483695,1759823.84562236,0.0,1.0
2013-12-17,45.76,45.95,45.64,45.95,1978600,28.1660190724776,28.2829671411789,28.0921571343504,28.2829671411789,3214537.90707938,0.0,1.0
2013-12-18,45.15,45.43,44.41,44.95,2062700,28.3342144003999,28.509930458697,27.8698219606148,28.2087029301877,3286870.90751616,0.883259,1.0
2013-12-19,45.31,45.36,45.07,45.15,806500,28.4346235765696,28.4660014441227,28.284009812315,28.3342144003999,1285141.50720502,0.0,1.0
2013-12-20,45.84,45.8862,45.61,45.77,689700,28.7672289726319,28.7962221222509,28.6228907818879,28.7232999580577,1099023.05954036,0.0,1.0
2013-12-23,46.3,46.45,46.22,46.25,518300,29.0559053541199,29.1500389567791,29.0057007660351,29.0245274865669,825900.611511917,0.0,1.0
2013-12-24,46.58,46.58,46.28,46.38,278200,29.231621412417,29.231621412417,29.0433542070987,29.1061099422048,443306.097091674,0.0,1.0
2013-12-26,46.46,46.49,46.27,46.49,174400,29.1563145302897,29.1751412508215,29.0370786335881,29.1751412508215,277902.887608871,0.0,1.0
2013-12-27,46.41,46.58,46.33,46.53,596000,29.1766637049552,29.2835379309807,29.1263699515314,29.2521043350908,948030.25732179,0.082426,1.0
2013-12-30,46.47,46.55,46.3901,46.52,411000,29.214384020023,29.2646777734468,29.164153133791,29.2458176159128,653759.120401436,0.0,1.0
2013-12-31,46.73,46.7599,46.6,46.69,381800,29.3778387186502,29.3966360089923,29.2961113693366,29.3526918419383,607312.000411845,0.0,1.0
2014-01-02,46.3,46.57,46.24,46.57,1005500,29.1075097939975,29.2772512118027,29.0697894789297,29.2772512118027,1599403.39553198,0.0,1.0
2014-01-03,46.42,46.72,46.4,46.72,346800,29.1829504241332,29.3715519994722,29.1703769857772,29.3715519994722,551639.082616101,0.0,1.0
2014-01-06,46.2,46.36,46.19,46.27,3268800,29.0446426022178,29.1452301090653,29.0383558830399,29.0886496364636,5199532.39116354,0.0,1.0
2014-01-07,46.3,46.32,46.13,46.261,1406500,29.1075097939975,29.1200832323535,29.0006355679721,29.0829915892034,2237255.96799178,0.0,1.0
2014-01-08,46.15,46.36,46.05,46.22,749800,29.013209006328,29.1452301090653,28.9503418145483,29.0572160405738,1192672.96466422,0.0,1.0
2014-01-09,46.08,46.22,45.93,46.22,579500,28.9692019720822,29.0572160405738,28.8749011844127,29.0572160405738,921784.453218083,0.0,1.0
2014-01-10,46.54,46.5899,46.12,46.28,366400,29.2583910542688,29.2897617829669,28.9943488487941,29.0949363556416,582815.916581718,0.0,1.0
2014-01-13,46.1,46.52,46.03,46.36,301200,28.9817754104381,29.2458176159128,28.9377683761924,29.1452301090653,479105.224002221,0.0,1.0
2014-01-14,45.89,45.9684,45.6816,45.82,448800,28.8497543077008,28.8990421860561,28.7187390800319,28.805747273455,713885.871620838,0.0,1.0
2014-01-15,45.81,45.93,45.72,45.8,465700,28.799460554277,28.8749011844127,28.7428800816753,28.7931738350991,740767.937642212,0.0,1.0
2014-01-16,45.72,45.81,45.6202,45.74,360200,28.7428800816753,28.799460554277,28.6801386242792,28.7554535200312,572953.856857901,0.0,1.0
2014-01-17,45.71,46.03,45.6682,46.03,637100,28.7365933624973,28.9377683761924,28.7103148763334,28.9377683761924,1013406.16936194,0.0,1.0
2014-01-21,45.81,46.04,45.63,46.0,480300,28.799460554277,28.9440550953703,28.6862996090736,28.9189082186584,763991.497637007,0.0,1.0
2014-01-22,45.85,46.0,45.73,46.0,534700,28.8246074309889,28.9189082186584,28.7491668008533,28.9189082186584,850523.118439532,0.0,1.0
2014-01-23,44.86,45.5,44.68,45.37,488500,28.20222223237,28.60457225976,28.0890612871665,28.5228449104464,777034.86694915,0.0,1.0
2014-01-24,43.91,44.47,43.91,44.47,880600,27.6049839104629,27.9570401844292,27.6049839104629,27.9570401844292,1400730.61174089,0.0,1.0
2014-01-27,44.0,44.25,43.74,44.12,1261700,27.6615643830646,27.8187323625138,27.4981096844374,27.7370050132002,2006929.15379682,0.0,1.0
2014-01-28,44.38,44.4,44.18,44.32,672800,27.9004597118274,27.9130331501834,27.774725328268,27.8627393967596,1070192.54551359,0.0,1.0
2014-01-29,43.78,44.0656,43.655,43.86,2017600,27.5232565611493,27.7028052608721,27.4446725714247,27.573550314573,3209305.11270544,0.0,1.0
2014-01-30,44.3,44.34,44.15,44.26,546800,27.8501659584037,27.8753128351156,27.7558651707341,27.8250190816918,869770.041448917,0.0,1.0
2014-01-31,43.87,44.06,43.51,43.51,637200,27.579837033751,27.6992846981324,27.3535151433441,27.3535151433441,1013565.23484135,0.0,1.0
2014-02-03,43.12,44.106,43.082,43.94,5818700,27.1083330954033,27.7282036063511,27.084443562527,27.6238440679968,9255543.05080252,0.0,1.0
2014-02-04,44.05,44.13,43.74,43.74,1128000,27.6929979789544,27.7432917323782,27.4981096844374,27.4981096844374,1794258.60781708,0.0,1.0
2014-02-05,43.65,43.75,43.3544,43.71,2247100,27.4415292118357,27.5043964036154,27.2556937929349,27.4792495269035,3574360.3879661,0.0,1.0
2014-02-06,44.65,44.6668,44.235,44.36,1735900,28.0702011296326,28.0807628178516,27.8093022837469,27.8878862734715,2761217.65718942,0.0,1.0
2014-02-07,44.92,44.94,44.59,44.66,359800,28.2399425474378,28.2525159857937,28.0324808145648,28.0764878488106,572317.594940234,0.0,1.0
2014-02-10,44.76,44.805,44.6886,44.72,341100,28.1393550405903,28.1676452768911,28.0944678656596,28.1142081638784,542572.350289366,0.0,1.0
2014-02-11,45.83,45.92,45.33,45.45,333600,28.812033992633,28.8686144652347,28.4976980337345,28.5731386638701,530642.439333136,0.0,1.0
2014-02-12,46.07,46.29,45.98,46.1,309900,28.9629152529042,29.1012230748196,28.9063347803025,28.9817754104381,492943.920711448,0.0,1.0
2014-02-13,46.06,46.17,45.47,45.65,279200,28.9566285337263,29.0257824446839,28.5857121022261,28.6988730474295,444110.81853061,0.0,1.0
2014-02-14,46.62,46.667,46.36,46.36,321800,29.3086848076925,29.338232387829,29.1452301090653,29.1452301090653,511872.712762001,0.0,1.0
2014-02-18,46.74,46.83,46.6,46.67,2238000,29.3841254378282,29.4407059104299,29.2961113693366,29.3401184035824,3559885.4293392,0.0,1.0
2014-02-19,46.63,47.03,46.61,46.87,1192500,29.3149715268705,29.5664402939893,29.3023980885146,29.4658527871418,1896855.84204066,0.0,1.0
2014-02-20,47.05,47.12,46.64,46.68,332500,29.5790137323452,29.623020766591,29.3212582460485,29.3464051227604,528892.719059556,0.0,1.0
2014-02-21,46.91,47.05,46.82,46.97,424900,29.4909996638536,29.5790137323452,29.4344191912519,29.5287199789215,675869.222040317,0.0,1.0
2014-02-24,47.31,47.59,47.19,47.2,484500,29.7424684309724,29.9184965679556,29.6670278008368,29.6733145200148,770672.247772496,0.0,1.0
2014-02-25,46.93,47.28,46.91,47.28,475000,29.5035731022096,29.7236082734385,29.4909996638536,29.7236082734385,755561.027227936,0.0,1.0
2014-02-26,46.89,47.07,46.72,46.96,352000,29.4784262254977,29.5915871707012,29.3715519994722,29.5224332597435,559910.487545755,0.0,1.0
2014-02-27,47.16,47.18,46.86,46.89,219600,29.6481676433029,29.6607410816588,29.4595660679638,29.4784262254977,349307.792798431,0.0,1.0
2014-02-28,46.95,47.18,46.8,46.99,305200,29.5161465405655,29.6607410816588,29.421845752896,29.5412934172774,485467.843178877,0.0,1.0
2014-03-03,46.6,46.78,46.455,46.64,1287300,29.2961113693366,29.40927231454,29.204953941256,29.3212582460485,2047649.91652742,0.0,1.0
2014-03-04,47.31,47.34,47.18,47.18,167000,29.7424684309724,29.7613285885063,29.6607410816588,29.6607410816588,265639.350625401,0.0,1.0
2014-03-05,47.3,47.365,47.19,47.19,700200,29.7361817117944,29.7770453864512,29.6670278008368,29.6670278008368,1113776.48687369,0.0,1.0
2014-03-06,47.89,48.076,47.58,47.58,295800,30.1070981432946,30.2240311200049,29.9122098487776,29.9122098487776,470515.688113735,0.0,1.0
2014-03-07,47.66,47.97,47.4445,47.91,495400,29.9625036022013,30.1573918967184,29.8270248039161,30.1196715816506,788010.385028885,0.0,1.0
2014-03-10,47.2,47.35,46.9301,47.35,2187300,29.6733145200148,29.7676153076843,29.5036359694014,29.7676153076843,3479239.23127508,0.0,1.0
2014-03-11,46.79,47.4153,46.72,47.29,406900,29.415559033718,29.8086675839164,29.3715519994722,29.7298949926165,647237.435745363,0.0,1.0
2014-03-12,46.74,46.78,46.37,46.49,242900,29.3841254378282,29.40927231454,29.1515168282433,29.2269574583789,386370.049502454,0.0,1.0
2014-03-13,46.45,47.11,46.304,47.04,396400,29.2018105816671,29.616734047413,29.1100244816687,29.5727270131672,630535.560406639,0.0,1.0
2014-03-14,46.2,46.44,46.13,46.28,398000,29.0446426022178,29.1955238624891,29.0006355679721,29.0949363556416,633080.608077304,0.0,1.0
2014-03-17,46.76,46.84,46.59,46.59,1119700,29.3966988761841,29.4469926296079,29.2898246501586,29.2898246501586,1781056.17302552,0.0,1.0
2014-03-18,47.03,47.11,46.84,46.98,330800,29.5664402939893,29.616734047413,29.4469926296079,29.5350066980994,526188.605909476,0.0,1.0
2014-03-19,46.33,46.97,46.1,46.97,671700,29.1263699515314,29.5287199789215,28.9817754104381,29.5287199789215,1068442.82524001,0.0,1.0
2014-03-20,46.09,46.18,45.65,45.65,885600,28.9754886912602,29.0320691638619,28.6988730474295,28.6988730474295,1408683.88571171,0.0,1.0
2014-03-21,46.39,46.67,46.3282,46.37,293300,29.1640902665992,29.3401184035824,29.1252383420794,29.1515168282433,466539.051128325,0.0,1.0
2014-03-24,46.59,46.9,46.45,46.72,2309300,29.2898246501586,29.4847129446757,29.2018105816671,29.3715519994722,3673299.11616311,0.0,1.0
2014-03-25,47.16,47.26,46.55,46.93,458700,29.6481676433029,29.7110348350826,29.2646777734468,29.5035731022096,729633.354083062,0.0,1.0
2014-03-26,47.27,47.66,47.257,47.56,404600,29.7173215542605,29.9625036022013,29.7091488193292,29.8996364104216,643578.929718787,0.0,1.0
2014-03-27,47.47,47.56,47.22,47.29,355900,29.8430559378199,29.8996364104216,29.6858879583707,29.7298949926165,566114.041242996,0.0,1.0
2014-03-28,47.8,47.88,47.58,47.58,288700,30.0505176706929,30.1008114241167,29.9122098487776,29.9122098487776,459222.039075169,0.0,1.0
2014-03-31,48.09,48.16,47.85,47.85,658800,30.232832526854,30.2768395610998,30.0819512665828,30.0819512665828,1047923.37839529,0.0,1.0
2014-04-01,48.39,48.4,48.2,48.28,613600,30.4214341021931,30.4277208213711,30.3019864378117,30.3522801912354,976025.781699078,0.0,1.0
2014-04-02,48.52,48.57,48.34,48.39,780500,30.5031614515067,30.5345950473965,30.3900005063032,30.4214341021931,1241506.06684506,0.0,1.0
2014-04-03,48.4,48.56,48.29,48.52,622900,30.4277208213711,30.5283083282186,30.3585669104134,30.5031614515067,990818.871284803,0.0,1.0
2014-04-04,48.45,49.002,48.41,48.75,388200,30.4591544172609,30.8061813158848,30.434007540549,30.6477559926,617492.191094495,0.0,1.0
2014-04-07,48.43,48.65,48.36,48.65,2440700,30.446580978905,30.5848888008203,30.4025739446592,30.5848888008203,3882311.15611626,0.0,1.0
2014-04-08,49.17,49.215,48.8,49.0,670900,30.9117981980747,30.9400884343756,30.6791895884898,30.8049239720492,1067170.30140468,0.0,1.0
2014-04-09,49.86,49.94,49.44,49.75,511100,31.3455818213546,31.3958755747783,31.0815396158799,31.2764279103969,812983.665297259,0.0,1.0
2014-04-10,49.42,49.89,49.42,49.88,1350700,31.0689661775239,31.3644419788885,31.0689661775239,31.3581552597105,2148497.43047742,0.0,1.0
2014-04-11,49.36,49.64,49.23,49.23,359300,31.0312458624561,31.2072739994392,30.9495185131425,30.9495185131425,571522.267543153,0.0,1.0
2014-04-14,49.45,49.62,49.25,49.32,501500,31.0878263350578,31.1947005610833,30.9620919514984,31.0060989857442,797713.379273286,0.0,1.0
2014-04-15,49.11,49.17,48.72,49.06,460900,30.8740778830069,30.9117981980747,30.6288958350661,30.842644287117,733132.794630223,0.0,1.0
2014-04-16,49.54,49.59,49.2701,49.34,554400,31.1444068076596,31.1758404035494,30.9747282570462,31.0186724241002,881859.017884563,0.0,1.0
2014-04-17,49.65,49.71,49.51,49.53,894700,31.2135607186172,31.251281033685,31.1255466501256,31.1381200884816,1423158.8443386,0.0,1.0
2014-04-21,49.6,49.95,49.5,49.69,383700,31.1821271227274,31.4021622939563,31.1192599309477,31.2387075953291,610334.244520756,0.0,1.0
2014-04-22,49.88,50.0,49.79,49.99,353200,31.3581552597105,31.4335958898461,31.3015747871088,31.4273091706682,561819.273298752,0.0,1.0
2014-04-23,49.61,49.6651,49.4101,49.52,153700,31.1884138419053,31.2230536645759,31.0627423255377,31.1318333693036,244483.641863019,0.0,1.0
2014-04-24,49.53,49.74,49.47,49.74,301500,31.1381200884816,31.2701411912189,31.1003997734138,31.2701411912189,479582.420440469,0.0,1.0
2014-04-25,49.23,49.5,49.15,49.35,249700,30.9495185131425,31.1192599309477,30.8992247597188,31.0249591432781,397186.50210277,0.0,1.0
2014-04-28,49.59,49.9,49.26,49.65,927800,31.1758404035494,31.3707286980664,30.9683786706764,31.2135607186172,1475809.51802543,0.0,1.0
2014-04-29,49.45,49.69,49.235,49.35,318600,31.0878263350578,31.2387075953291,30.9526618727315,31.0249591432781,506782.617420676,0.0,1.0
2014-04-30,49.39,49.39,49.08,49.08,740100,31.05010601999,31.05010601999,30.855217725473,30.855217725473,1177243.61316083,0.0,1.0
2014-05-01,49.14,49.1796,48.86,49.07,1368200,30.8929380405408,30.9178334484855,30.7169099035576,30.848931006295,2176333.88937529,0.0,1.0
2014-05-02,49.21,49.35,49.02,49.1,413200,30.9369450747866,31.0249591432781,30.8174974104052,30.8677911638289,657258.560948596,0.0,1.0
2014-05-05,49.15,49.19,48.78,48.9,362300,30.8992247597188,30.9243716364306,30.6666161501339,30.7420567802695,576294.231925644,0.0,1.0
2014-05-06,49.27,49.49,49.25,49.37,458600,30.9746653898544,31.1129732117697,30.9620919514984,31.0375325816341,729474.288603646,0.0,1.0
2014-05-07,49.23,49.31,48.94,49.2,765900,30.9495185131425,30.9998122665663,30.7672036569814,30.9306583556086,1218282.50685027,0.0,1.0
2014-05-08,49.26,49.51,49.23,49.29,308800,30.9683786706764,31.1255466501256,30.9495185131425,30.9872388282103,491194.200437867,0.0,1.0
2014-05-09,49.35,49.69,49.19,49.25,326000,31.0249591432781,31.2387075953291,30.9243716364306,30.9620919514984,518553.46289749,0.0,1.0
2014-05-12,49.7,49.75,49.4101,49.43,2908700,31.2449943145071,31.2764279103969,31.0627423255377,31.0752528967019,4626737.59978505,0.0,1.0
2014-05-13,49.78,50.04,49.72,50.0,952900,31.2952880679308,31.458742766558,31.257567752863,31.4335958898461,1515734.95335895,0.0,1.0
2014-05-14,49.87,50.079,49.81,49.95,578300,31.3518685405325,31.4832609713521,31.3141482254647,31.4021622939563,919875.667465087,0.0,1.0
2014-05-15,49.85,50.056,49.6501,50.03,361000,31.3392951021766,31.4688015172428,31.213623585809,31.45245604738,574226.380693232,0.0,1.0
2014-05-16,50.0,50.12,49.87,49.95,1468800,31.4335958898461,31.5090365199818,31.3518685405325,31.4021622939563,2336353.7616682,0.0,1.0
2014-05-19,49.59,49.65,49.52,49.58,329600,31.1758404035494,31.2135607186172,31.1318333693036,31.1695536843714,524279.82015648,0.0,1.0
2014-05-20,49.04,49.39,49.02,49.39,336000,30.8300708487611,31.05010601999,30.8174974104052,31.05010601999,534460.01083913,0.0,1.0
2014-05-21,49.42,49.46,49.2,49.2,263900,31.0689661775239,31.0941130542358,30.9306583556086,30.9306583556086,419773.8001799,0.0,1.0
2014-05-22,49.64,49.69,49.58,49.66,269100,31.2072739994392,31.2387075953291,31.1695536843714,31.2198474377952,428045.205109554,0.0,1.0
2014-05-23,49.82,49.91,49.82,49.89,249900,31.3204349446427,31.3770154172444,31.3204349446427,31.3644419788885,397504.633061603,0.0,1.0
2014-05-27,50.0,50.04,49.85,49.92,354900,31.4335958898461,31.458742766558,31.3392951021766,31.3833021364224,564523.386448832,0.0,1.0
2014-05-28,49.85,49.91,49.76,49.91,313200,31.3392951021766,31.3770154172444,31.2827146295749,31.3770154172444,498193.081532189,0.0,1.0
2014-05-29,50.3,50.32,50.09,50.09,347300,31.6221974651852,31.6347709035412,31.4901763624479,31.4901763624479,552434.410013184,0.0,1.0
2014-05-30,50.05,50.13,50.011,50.09,799100,31.465029485736,31.5153232391597,31.4405112809419,31.4901763624479,1271092.24601651,0.0,1.0
2014-06-02,50.05,50.1299,49.95,49.98,1095800,31.465029485736,31.515260371968,31.4021622939563,31.4210224514902,1743039.523445,0.0,1.0
2014-06-03,49.93,50.16,49.8341,49.9,230400,31.3895888556004,31.5341833966936,31.3292992186836,31.3707286980664,366486.864575403,0.0,1.0
2014-06-04,49.7,49.7,49.61,49.7,414800,31.2449943145071,31.2449943145071,31.1884138419053,31.2449943145071,659803.608619259,0.0,1.0
2014-06-05,49.97,50.06,49.64,49.81,288100,31.4147357323122,31.471316204914,31.2072739994392,31.3141482254647,458267.646198671,0.0,1.0
2014-06-06,50.04,50.103,49.91,49.97,581300,31.458742766558,31.4983490973792,31.3770154172444,31.4147357323122,924647.631847579,0.0,1.0
2014-06-09,50.43,50.44,50.15,50.21,3662700,31.7039248144988,31.7102115336768,31.5278966775157,31.5656169925835,5826091.31458477,0.0,1.0
2014-06-10,50.31,50.36,50.1101,50.36,299100,31.6284841843632,31.659917780253,31.5028126679956,31.659917780253,475764.848934475,0.0,1.0
2014-06-11,50.01,50.12,50.01,50.12,249100,31.4398826090241,31.5090365199818,31.4398826090241,31.5090365199818,396232.109226272,0.0,1.0
2014-06-12,49.86,50.3,49.81,50.3,293700,31.3455818213546,31.6221974651852,31.3141482254647,31.6221974651852,467175.313045989,0.0,1.0
2014-06-13,50.0,50.05,49.9,50.02,277400,31.4335958898461,31.465029485736,31.3707286980664,31.4461693282021,441247.639901116,0.0,1.0
2014-06-16,49.96,50.14,49.8656,49.96,261700,31.4084490131343,31.5216099583377,31.3491023840942,31.4084490131343,416274.359632739,0.0,1.0
2014-06-17,49.53,49.58,49.3,49.47,294800,31.1381200884816,31.1695536843714,30.9935255473883,31.1003997734138,468925.03331957,0.0,1.0
2014-06-18,49.85,49.85,49.26,49.35,404400,31.3392951021766,31.3392951021766,30.9683786706764,31.0249591432781,643260.798759953,0.0,1.0
2014-06-19,50.16,50.26,50.08,50.26,583400,31.5341833966936,31.5970505884733,31.4838896432699,31.5970505884733,927988.006915324,0.0,1.0
2014-06-20,49.94,50.1,49.87,50.1,419000,31.3958755747783,31.4964630816258,31.3518685405325,31.4964630816258,666484.358754749,0.0,1.0
2014-06-23,50.04,50.05,49.9,49.99,391500,31.458742766558,31.465029485736,31.3707286980664,31.4273091706682,622741.351915237,0.0,1.0
2014-06-24,49.54,49.98,49.54,49.89,899100,31.1444068076596,31.4210224514902,31.1444068076596,31.3644419788885,1430157.72543292,0.0,1.0
2014-06-25,49.05,49.07,48.77,48.79,383900,31.3211491159413,31.333920226692,31.1423535654324,31.155124676183,601200.643383039,0.771136,1.0
2014-06-26,49.67,49.67,49.39,49.47,286900,31.7170535492111,31.7170535492111,31.5382579987022,31.5893424417047,449295.297177895,0.0,1.0
2014-06-27,49.73,49.73,49.43,49.54,178900,31.755366881463,31.755366881463,31.5638002202034,31.634041329332,280163.571506188,0.0,1.0
2014-06-30,49.25,49.39,49.14,49.26,683500,31.4488602234477,31.5382579987022,31.3786191143192,31.455245778823,1070384.57867233,0.0,1.0
2014-07-01,49.5,49.54,49.16,49.2,955000,31.6084991078307,31.634041329332,31.3913902250698,31.4169324465711,1495562.94459703,0.0,1.0
2014-07-02,50.0,50.039,49.81,49.81,812700,31.9277768765966,31.9526805425604,31.8064513244656,31.8064513244656,1272716.23567959,0.0,1.0
2014-07-03,50.04,50.08,49.75,49.81,576700,31.9533190980979,31.9788613195992,31.7681379922137,31.8064513244656,903132.094396975,0.0,1.0
2014-07-07,50.05,50.05,49.94,49.94,487000,31.9597046534732,31.9597046534732,31.8894635443447,31.8894635443447,762658.800019641,0.0,1.0
2014-07-08,49.88,49.99,49.75,49.99,557000,31.8511502120928,31.9213913212213,31.7681379922137,31.9213913212213,872281.214806857,0.0,1.0
2014-07-09,49.74,49.8045,49.56,49.58,347600,31.7617524368383,31.8029392690092,31.6468124400826,31.6595835508332,544353.591143382,0.0,1.0
2014-07-10,49.58,49.6,48.97,49.16,214100,31.6595835508332,31.6723546615839,31.2700646729388,31.3913902250698,335287.985799189,0.0,1.0
2014-07-11,50.0,50.04,49.855,49.86,315100,31.9277768765966,31.9533190980979,31.8351863236545,31.8383791013422,493457.469992174,0.0,1.0
2014-07-14,50.2,50.28,50.15,50.28,154000,32.055487984103,32.1065724271056,32.0235602072264,32.1065724271056,241169.312531878,0.0,1.0
2014-07-15,49.97,50.09,49.78,50.0,229300,31.9086202104707,31.9852468749745,31.7872946583396,31.9277768765966,359091.710152984,0.0,1.0
2014-07-16,50.24,50.26,50.1,50.1,160000,32.0810302056043,32.0938013163549,31.9916324303498,31.9916324303498,250565.519513639,0.0,1.0
2014-07-17,49.72,50.2,49.72,50.13,145500,31.7489813260877,32.055487984103,31.7489813260877,32.0107890964758,227858.019307716,0.0,1.0
2014-07-18,50.33,50.379,50.08,50.08,166200,32.1385002039822,32.1697894253212,31.9788613195992,31.9788613195992,260274.933394793,0.0,1.0
2014-07-21,50.22,50.29,50.06,50.19,179900,32.0682590948537,32.1129579824809,31.9660902088486,32.0491024287277,281729.606003148,0.0,1.0
2014-07-22,50.59,50.69,50.58,50.58,158500,32.3045246437405,32.3683801974937,32.2981390883652,32.2981390883652,248216.467768199,0.0,1.0
2014-07-23,51.08,51.09,50.98,51.0,151800,32.6174168571311,32.6238024125065,32.5535613033779,32.5663324141286,237724.036638566,0.0,1.0
2014-07-24,51.04,51.13,50.98,51.13,353500,32.5918746356299,32.6493446340077,32.5535613033779,32.6493446340077,553593.194675446,0.0,1.0
2014-07-25,50.85,51.0,50.752,51.0,145700,32.4705490834988,32.5663324141286,32.4079706408207,32.5663324141286,228171.226207108,0.0,1.0
2014-07-28,50.99,50.995,50.7,50.96,399600,32.5599468587533,32.5631396364409,32.374765752869,32.5407901926273,625787.384985314,0.0,1.0
2014-07-29,51.07,51.22,51.05,51.16,705700,32.6110313017558,32.7068146323856,32.5982601910052,32.6685013001337,1105150.54450485,0.0,1.0
2014-07-30,51.13,51.3,50.96,51.15,220700,32.6493446340077,32.7578990753882,32.5407901926273,32.6621157447584,345623.813479127,0.0,1.0
2014-07-31,50.64,51.02,50.61,51.02,569500,32.3364524206171,32.5791035248792,32.3172957544911,32.5791035248792,891856.64601886,0.0,1.0
2014-08-01,50.47,50.65,50.32,50.52,932300,32.2278979792367,32.3428379759924,32.1321146486069,32.2598257561133,1460013.96151604,0.0,1.0
2014-08-04,50.65,50.7,50.32,50.38,287500,32.3428379759924,32.374765752869,32.1321146486069,32.1704279808588,450234.917876071,0.0,1.0
2014-08-05,50.04,50.35,49.97,50.32,1042500,31.9533190980979,32.1512713147328,31.9086202104707,32.1321146486069,1632590.96308106,0.0,1.0
2014-08-06,50.22,50.36,49.99,49.99,517700,32.0682590948537,32.1576568701081,31.9213913212213,31.9213913212213,810736.059076319,0.0,1.0
2014-08-07,49.74,50.065,49.66,50.03,390500,31.7617524368383,31.9692829865362,31.7106679938358,31.9469335427226,611536.471062977,0.0,1.0
2014-08-08,49.74,49.79,49.49,49.61,419600,31.7617524368383,31.7936802137149,31.6021135524554,31.6787402169592,657108.07492452,0.0,1.0
2014-08-11,49.9,49.94,49.7801,49.86,252300,31.8639213228435,31.8894635443447,31.7873585138934,31.8383791013422,395110.503583069,0.0,1.0
2014-08-12,50.14,50.17,50.0,50.07,175400,32.0171746518511,32.0363313179771,31.9277768765966,31.9724757642239,274682.450766827,0.0,1.0
2014-08-13,50.49,50.53,50.41,50.42,178100,32.2406690899873,32.2662113114886,32.1895846469847,32.1959702023601,278910.74390862,0.0,1.0
2014-08-14,50.77,50.77,50.5601,50.6,213900,32.4194646404962,32.4194646404962,32.2854318331683,32.3109101991158,334974.778899797,0.0,1.0
2014-08-15,50.71,50.8068,50.4,50.67,390200,32.3811513082443,32.4429634842774,32.1831990916094,32.355609086743,611066.660713888,0.0,1.0
2014-08-18,51.0,51.0199,50.78,50.8,355400,32.5663324141286,32.5790396693255,32.4258501958716,32.4386213066222,556568.660219671,0.0,1.0
2014-08-19,51.23,51.2999,51.11,51.21,1115500,32.7132001877609,32.7578352198344,32.6365735232571,32.7004290770103,1746911.48135916,0.0,1.0
2014-08-20,51.51,51.68,51.3701,51.39,857900,32.8919957382699,33.0005501796503,32.8026618185691,32.815369073766,1343500.99494219,0.0,1.0
2014-08-21,51.34,51.4199,51.29,51.35,256000,32.7834412968894,32.8344618843382,32.7515135200128,32.7898268522648,400904.831221823,0.0,1.0
2014-08-22,51.23,51.41,51.16,51.33,264900,32.7132001877609,32.8281401845167,32.6685013001337,32.7770557415141,414842.538244769,0.0,1.0
2014-08-25,51.35,51.405,51.3,51.33,153200,32.7898268522648,32.824947406829,32.7578990753882,32.7770557415141,239916.484934309,0.0,1.0
2014-08-26,51.34,51.4799,51.33,51.35,191100,32.7834412968894,32.8727752165902,32.7770557415141,32.7898268522648,299269.192369103,0.0,1.0
2014-08-27,51.48,51.53,51.435,51.5,199700,32.8728390721439,32.9047668490205,32.844104072955,32.8856101828945,312737.089042961,0.0,1.0
2014-08-28,51.3,51.31,51.18,51.3,228800,32.7578990753882,32.7642846307635,32.6812724108843,32.7578990753882,358308.692904504,0.0,1.0
2014-08-29,51.12,51.3,51.09,51.3,717600,32.6429590786324,32.7578990753882,32.6238024125065,32.7578990753882,1123786.35501867,0.0,1.0
2014-09-02,51.19,51.27,51.08,51.1,2023700,32.6876579662596,32.7387424092622,32.6174168571311,32.6301879678818,3169184.01149845,0.0,1.0
2014-09-03,51.74,51.84,51.665,51.78,239000,33.0388635119022,33.1027190656554,32.9909718465873,33.0644057334035,374282.244773499,0.0,1.0
2014-09-04,51.62,51.94,51.5,51.88,349700,32.9622368473984,33.1665746194086,32.8856101828945,33.1282612871567,547642.263586998,0.0,1.0
2014-09-05,51.52,51.52,51.19,51.32,323500,32.8983812936452,32.8983812936452,32.6876579662596,32.7706701861388,506612.159766639,0.0,1.0
2014-09-08,50.87,51.28,50.8241,51.21,156300,32.4833201942494,32.7451279646375,32.4540104950767,32.7004290770103,244771.191874887,0.0,1.0
2014-09-09,50.65,51.0,50.52,50.91,773300,32.3428379759924,32.5663324141286,32.2598257561133,32.5088624157507,1211014.47649936,0.0,1.0
2014-09-10,50.57,50.58,50.25,50.43,242900,32.2917535329899,32.2981390883652,32.0874157609796,32.2023557577354,380389.779311643,0.0,1.0
2014-09-11,50.02,50.09,49.89,50.0,261100,31.9405479873473,31.9852468749745,31.8575357674681,31.9277768765966,408891.60715632,0.0,1.0
2014-09-12,49.57,49.81,49.48,49.8,282700,31.6531979954579,31.8064513244656,31.59572799708,31.8000657690903,442717.952290662,0.0,1.0
2014-09-15,49.0,49.33,48.94,49.25,1285300,31.2892213390647,31.4999446664503,31.2509080068128,31.4488602234477,2012824.13894301,0.0,1.0
2014-09-16,49.32,49.45,48.62,48.7,982300,31.4935591110749,31.5765713309541,31.0465702348026,31.0976546778051,1538315.68636405,0.0,1.0
2014-09-17,48.31,48.79,48.22,48.75,289500,30.8486180181677,31.155124676183,30.7911480197898,31.1295824546817,453366.986869991,0.0,1.0
2014-09-18,48.529,48.58,48.4,48.48,264800,30.9884616808872,31.0210280133013,30.9060880165456,30.9571724595481,414685.934795073,0.0,1.0
2014-09-19,48.19,48.58,48.17,48.58,206100,30.7719913536639,31.0210280133013,30.7592202429132,31.0210280133013,322759.709823506,0.0,1.0
2014-09-22,47.54,47.81,47.395,47.79,526310,30.3569302542681,30.5293402494017,30.264339701326,30.5165691386511,824219.616095147,0.0,1.0
2014-09-23,47.64,47.7402,47.49,47.57,571859,30.4207858080213,30.484769072882,30.3250024773915,30.3760869203941,895550.921397189,0.0,1.0
2014-09-24,47.97,47.9956,47.6034,47.67,322001,30.6315091354068,30.6478561571676,30.3974146753476,30.4399424741472,504264.674055696,0.0,1.0
2014-09-25,46.8,47.34,46.8,47.27,336110,29.8843991564945,30.2292191467617,29.8843991564945,30.1845202591345,526359.854773308,0.0,1.0
2014-09-26,46.89,46.99,46.7663,46.77,333826,29.9418691548723,30.0057247086255,29.8628798348796,29.8652424903685,522783.031982252,0.0,1.0
2014-09-29,45.95,46.76,45.89,46.05,1309861,29.3416269495923,29.8588569349932,29.3033136173404,29.4054825033455,2051287.51222285,0.0,1.0
2014-09-30,46.07,46.171,45.8999,45.99,417603,29.4182536140962,29.4827477233869,29.309635317162,29.3671691710936,653980.704034088,0.0,1.0
2014-10-01,45.94,46.26,45.904,46.15,1286727,29.335241394217,29.5395791662272,29.3122533948659,29.4693380570987,2015058.87017017,0.0,1.0
2014-10-02,46.13,46.195,45.6,46.03,1319055,29.4565669463481,29.4980730562876,29.1181325114561,29.3927113925949,2065685.63338789,0.0,1.0
2014-10-03,46.17,46.29,46.02,46.2,336525,29.4821091678493,29.5587358323532,29.3863258372196,29.5012658339753,527009.759089548,0.0,1.0
2014-10-06,46.57,46.72,46.37,46.48,2076334,29.7375313828621,29.8333147134919,29.6098202753557,29.6800613844842,3251610.67121146,0.0,1.0
2014-10-07,46.15,46.5,46.15,46.48,357285,29.4693380570987,29.6928324952349,29.4693380570987,29.6800613844842,559520.635246442,0.0,1.0
2014-10-08,46.99,47.01,45.97,46.12,2715547,30.0057247086255,30.0184958193762,29.354398060343,29.4501813909727,4252640.28011691,0.0,1.0
2014-10-09,46.29,47.0499,46.28,46.99,666707,29.5587358323532,30.0439741853237,29.5523502769779,30.0057247086255,1044086.16136487,0.0,1.0
2014-10-10,45.24,46.08,45.21,46.08,604346,28.8882525179447,29.4246391694715,28.8690958518187,29.4246391694715,946426.684099935,0.0,1.0
2014-10-13,45.58,46.08,45.56,45.95,1123839,29.1053614007055,29.4246391694715,29.0925902899549,29.3416269495923,1759970.64302931,0.0,1.0
2014-10-14,45.81,46.15,45.67,45.86,467478,29.2522291743379,29.4693380570987,29.1628313990834,29.2841569512144,732086.674569981,0.0,1.0
2014-10-15,46.18,46.25,45.29,46.05,1868193,29.4884947232247,29.5331936108519,28.9201802948212,29.4054825033455,2925654.68497965,0.0,1.0
2014-10-16,46.22,46.582,45.59,45.62,449667,29.5140369447259,29.7451940493125,29.1117469560808,29.1309036222068,704194.034144624,0.0,1.0
2014-10-17,46.7,46.91,46.61,46.74,311221,29.8205436027413,29.954640265623,29.7630736043634,29.8460858242426,487382.822178464,0.0,1.0
2014-10-20,47.01,47.06,46.6118,46.64,1920170,30.0184958193762,30.0504235962528,29.764223004331,29.7822302704894,3007052.46002815,0.0,1.0
2014-10-21,47.32,47.38,47.11,47.16,301479,30.2164480360111,30.254761368263,30.0823513731294,30.114279150006,472126.514109077,0.0,1.0
2014-10-22,47.17,47.5199,47.14,47.28,359910,30.1206647053813,30.3440952879637,30.1015080392553,30.1909058145098,563631.475800962,0.0,1.0
2014-10-23,47.48,47.6299,47.43,47.46,398735,30.3186169220162,30.4143363970922,30.2866891451396,30.3058458112655,624432.765145443,0.0,1.0
2014-10-24,47.77,47.79,47.63,47.64,193004,30.5037980279004,30.5165691386511,30.414400252646,30.4207858080213,302250.922051316,0.0,1.0
2014-10-27,47.57,47.72,47.4901,47.62,7044254,30.3760869203941,30.4718702510238,30.3250663329452,30.4080146972706,11031544.7693502,0.0,1.0
2014-10-28,48.33,48.33,48.04,48.06,632116,30.8613891289183,30.8613891289183,30.6762080230341,30.6889791337847,989915.462080523,0.0,1.0
2014-10-29,47.74,48.42,47.6,48.38,658926,30.4846413617745,30.9188591272962,30.39524358652,30.8933169057949,1031900.84694403,0.0,1.0
2014-10-30,48.27,48.37,47.91,47.92,289687,30.8230757966664,30.8869313504196,30.5931958031549,30.5995813585302,453659.835320923,0.0,1.0
2014-10-31,48.6,48.61,48.43,48.61,345346,31.0337991240519,31.0401846794273,30.9252446826715,31.0401846794273,540823.749387234,0.0,1.0
2014-11-03,47.87,48.21,47.82,48.21,3076344,30.5676535816536,30.7847624644145,30.535725804777,30.7847624644145,4817660.82851668,0.0,1.0
2014-11-04,48.06,48.1,47.87,47.95,435014,30.6889791337847,30.714521355286,30.5676535816536,30.6187380246562,681246.930660664,0.0,1.0
2014-11-05,47.65,47.69,47.44,47.66,639486,30.4271713633966,30.4527135848979,30.2930747005149,30.4335569187719,1001457.13632312,0.0,1.0
2014-11-06,47.5,47.75,47.49,47.75,797657,30.3313880327668,30.4910269171498,30.3250024773915,30.4910269171498,1249158.37874182,0.0,1.0
2014-11-07,47.91,47.94,47.72,47.75,666332,30.5931958031549,30.6123524692809,30.4718702510238,30.4910269171498,1043498.89842851,0.0,1.0
2014-11-10,48.04,48.27,47.9644,48.16,307378,30.6762080230341,30.8230757966664,30.6279332243966,30.7528346875379,481364.551606646,0.0,1.0
2014-11-11,48.19,48.25,47.95,48.0,819645,30.7719913536639,30.8103046859158,30.6187380246562,30.6506658015328,1283592.34526098,0.0,1.0
2014-11-12,48.05,48.14,47.97,48.01,264459,30.6825935784094,30.7400635767873,30.6315091354068,30.6570513569081,414151.917031609,0.0,1.0
2014-11-13,48.06,48.241,47.98,48.13,347370,30.6889791337847,30.804557686078,30.6378946907821,30.7336780214119,543993.403209081,0.0,1.0
2014-11-14,48.54,48.54,48.05,48.05,347428,30.9954857918,30.9954857918,30.6825935784094,30.6825935784094,544084.233209905,0.0,1.0
2014-11-17,47.9,47.96,47.78,47.91,229453,30.5868102477796,30.6251235800315,30.5101835832758,30.5931958031549,359331.313431019,0.0,1.0
2014-11-18,47.77,47.85,47.64,47.71,254917,30.5037980279004,30.554882470903,30.4207858080213,30.4654846956485,399208.815861615,0.0,1.0
2014-11-19,46.98,47.21,46.9156,47.04,456341,29.9993391532502,30.1462069268826,29.9582161766332,30.0376524855021,714645.748377336,0.0,1.0
2014-11-20,46.74,46.8251,46.36,46.44,369995,29.8460858242426,29.9004269004865,29.6034347199804,29.654519162983,579424.933702805,0.0,1.0
2014-11-21,47.36,47.5992,47.28,47.47,466210,30.2419902575123,30.39473274209,30.1909058145098,30.3122313666409,730100.942827837,0.0,1.0
2014-11-24,47.1,47.2,47.04,47.14,333329,30.075965817754,30.1398213715072,30.0376524855021,30.1015080392553,522004.712837262,0.0,1.0
2014-11-25,46.91,46.94,46.79,46.81,1221371,29.954640265623,29.9737969317489,29.8780136011191,29.8907847118698,1912709.11958683,0.0,1.0
2014-11-26,47.4,47.4,47.13,47.23,300676,30.2675324790136,30.2675324790136,30.09512248388,30.1589780376332,470868.988408019,0.0,1.0
2014-11-28,46.55,46.71,46.52,46.68,331666,29.7247602721115,29.8269291581166,29.7056036059855,29.8077724919906,519400.397468816,0.0,1.0
2014-12-01,45.7,45.75,45.37,45.6,512842,29.1819880652093,29.2139158420859,28.9712647378238,29.1181325114561,803128.263490087,0.0,1.0
2014-12-02,46.04,46.08,45.87,45.9,509798,29.3990969479702,29.4246391694715,29.2905425065898,29.3096991727157,798361.254481339,0.0,1.0
2014-12-03,46.08,46.179,45.98,46.05,430169,29.4246391694715,29.4878561676871,29.3607836157183,29.4054825033455,673659.493522891,0.0,1.0
2014-12-04,46.07,46.28,46.055,46.22,325360,29.4182536140962,29.5523502769779,29.4086752810332,29.5140369447259,509524.983930985,0.0,1.0
2014-12-05,45.96,46.02,45.81,45.96,460900,29.3480125049676,29.3863258372196,29.2522291743379,29.3480125049676,721785.299648978,0.0,1.0
2014-12-08,45.51,45.79,45.49,45.61,549215,29.0606625130783,29.2394580635872,29.0478914023276,29.1245180668315,860089.636248021,0.0,1.0
2014-12-09,45.2,45.22,44.84,45.1,458012,28.8627102964434,28.875481407194,28.6328303029319,28.7988547426902,717262.592021755,0.0,1.0
2014-12-10,44.77,45.18,44.65,45.18,575038,28.5881314153046,28.8499391856927,28.5115047508008,28.8499391856927,900529.345063027,0.0,1.0
2014-12-11,44.77,45.08,44.71,44.77,565329,28.5881314153046,28.7860836319395,28.5498180830527,28.5881314153046,885324.71613204,0.0,1.0
2014-12-12,44.29,44.7,44.28,44.65,571581,28.2816247572893,28.5434325276774,28.275239201914,28.5115047508008,895115.563807035,0.0,1.0
2014-12-15,43.8,44.38,43.8,44.35,2460549,27.9687325438987,28.3390947556672,27.9687325438987,28.3199380895412,3853304.61546103,0.0,1.0
2014-12-16,43.63,44.1451,43.57,43.63,654694,27.8601781025182,28.1890980599009,27.8218647702663,27.8601781025182,1025273.38895289,0.0,1.0
2014-12-17,42.74,43.16,42.36,42.98,755120,28.0145597591607,28.2898549182353,27.7654831866647,28.1718712786319,1152037.69316584,1.131767,1.0
2014-12-18,43.33,43.385,43.0,43.15,860248,28.4012839111941,28.4373344677395,28.1849805719212,28.2833002715907,1312424.67617137,0.0,1.0
2014-12-19,43.77,43.83,43.45,43.47,672446,28.6896883635579,28.7290162434257,28.4799396709297,28.4930489642189,1025907.32415854,0.0,1.0
2014-12-22,44.17,44.22,44.0337,44.07,1607269,28.9518742293432,28.9846474625664,28.8625343955769,28.8863277628969,2452106.24941329,0.0,1.0
2014-12-23,43.77,43.95,43.75,43.84,477868,28.6896883635579,28.8076720031613,28.6765790702686,28.7355708900703,729052.267663116,0.0,1.0
2014-12-24,43.9,44.01,43.85,43.98,259643,28.7748987699381,28.8469998830291,28.742125536715,28.8273359430952,396120.514311179,0.0,1.0
2014-12-26,44.16,44.235,44.0501,44.12,187329,28.9453195826986,28.9944794325333,28.8732840160741,28.91910099612,285795.726537587,0.0,1.0
2014-12-29,44.58,44.76,44.565,44.57,452331,29.2206147417732,29.3385983813765,29.2107827718062,29.2140600951285,690092.120176125,0.0,1.0
2014-12-30,44.29,44.47,44.28,44.4,428680,29.0305299890788,29.1485136286822,29.0239753424342,29.1026311021698,654009.320778593,0.0,1.0
2014-12-31,43.95,44.4,43.95,44.28,436304,28.8076720031613,29.1026311021698,28.8076720031613,29.0239753424342,665640.763956758,0.0,1.0
2015-01-02,43.84,44.1524,43.78,44.07,500178,28.7355708900703,28.9403380512487,28.6962430102025,28.8863277628969,763089.190184742,0.0,1.0
2015-01-05,43.44,43.81,43.335,43.73,775814,28.473385024285,28.7159069501364,28.4045612345164,28.6634697769794,1183609.18911665,0.0,1.0
2015-01-06,43.12,43.47,42.92,43.06,549932,28.2636363316568,28.4930489642189,28.1325433987641,28.224308451789,838995.646623152,0.0,1.0
2015-01-07,43.6,43.63,43.23,43.37,512830,28.5782593705991,28.597923310533,28.3357374447477,28.4275024977726,782391.527421121,0.0,1.0
2015-01-08,44.08,44.16,43.75,43.9,402670,28.8928824095415,28.9453195826986,28.6765790702686,28.7748987699381,614327.547816357,0.0,1.0
2015-01-09,44.34,44.52,44.2,44.42,375279,29.063303222302,29.1812868619054,28.9715381692771,29.115740395459,572538.872568044,0.0,1.0
2015-01-12,44.02,44.27,43.9601,44.24,361371,28.8535545296737,29.0174206957895,28.8142921962724,28.9977567558556,551320.337452368,0.0,1.0
2015-01-13,44.23,44.56,43.92,44.32,446023,28.991202109211,29.2075054484839,28.7880080632274,29.0501939290127,680468.412992513,0.0,1.0
2015-01-14,43.84,43.91,43.51,43.68,528565,28.7355708900703,28.7814534165828,28.5192675507974,28.6306965437562,806397.398146257,0.0,1.0
2015-01-15,44.12,44.47,44.0,44.31,350739,28.91910099612,29.1485136286822,28.8404452363845,29.0436392823681,535099.783429512,0.0,1.0
2015-01-16,44.46,44.48,43.76,43.86,634606,29.1419589820376,29.1550682753268,28.6831337169133,28.7486801833596,968177.28613889,0.0,1.0
2015-01-20,43.95,44.205,43.8,44.1,473636,28.8076720031613,28.9748154925994,28.7093523034918,28.9059917028308,722595.779267261,0.0,1.0
2015-01-21,44.4,44.6,44.25,44.39,287909,29.1026311021698,29.2337240350624,29.0043114025003,29.0960764555251,439244.120406932,0.0,1.0
2015-01-22,44.55,44.6999,44.35,44.61,454403,29.2009508018393,29.2992049550423,29.0698578689466,29.2402786817071,693253.236422867,0.0,1.0
2015-01-23,44.28,44.4796,44.26,44.42,570667,29.0239753424342,29.154806089461,29.0108660491449,29.115740395459,870629.693619383,0.0,1.0
2015-01-26,44.48,44.5329,44.244,44.35,389166,29.1550682753268,29.1897423560769,29.0003786145135,29.0698578689466,593725.369343385,0.0,1.0
2015-01-27,44.59,44.67,44.39,44.49,296150,29.2271693884178,29.2796065615749,29.0960764555251,29.1616229219715,451816.880536951,0.0,1.0
2015-01-28,44.26,44.98,44.26,44.85,319969,29.0108660491449,29.4828006075585,29.0108660491449,29.3975902011782,488155.986657193,0.0,1.0
2015-01-29,44.55,44.55,44.12,44.33,343605,29.2009508018393,29.2009508018393,28.91910099612,29.0567485756573,524215.901525912,0.0,1.0
2015-01-30,44.15,44.49,44.15,44.21,222822,28.9387649360539,29.1616229219715,28.9387649360539,28.9780928159217,339945.098615582,0.0,1.0
2015-02-02,44.98,45.0,44.62,44.75,286509,29.4828006075585,29.4959099008477,29.2468333283517,29.3320437347319,437108.231051026,0.0,1.0
2015-02-03,45.54,45.69,44.89,44.89,296621,29.8498608196579,29.9481805193274,29.4238087877568,29.4238087877568,452535.454741689,0.0,1.0
2015-02-04,45.36,45.64,45.29,45.42,309952,29.7318771800545,29.9154072861042,29.6859946535421,29.7712050599223,472873.698315682,0.0,1.0
2015-02-05,45.86,45.86,45.5,45.5,553389,30.0596095122862,30.0596095122862,29.8236422330794,29.8236422330794,844269.767696987,0.0,1.0
2015-02-06,45.59,45.76,45.49,45.49,421544,29.8826340528811,29.9940630458398,29.8170875864347,29.8170875864347,643122.387604486,0.0,1.0
2015-02-09,45.47,45.74,45.42,45.54,493172,29.8039782931455,29.9809537525506,29.7712050599223,29.8498608196579,752400.589593683,0.0,1.0
2015-02-10,45.58,45.62,45.3801,45.55,145533,29.8760794062364,29.902297992815,29.7450520198102,29.8564154663025,222030.275452251,0.0,1.0
2015-02-11,45.13,45.25,44.92,45.19,311551,29.581120307228,29.6597760669636,29.4434727276907,29.6204481870958,475313.189087177,0.0,1.0
2015-02-12,45.28,45.34,44.9101,45.0,425331,29.6794400068975,29.7187678867653,29.4369836275125,29.4959099008477,648899.968312212,0.0,1.0
2015-02-13,45.92,46.01,45.66,45.66,269529,30.098937392154,30.1579292119557,29.9285165793935,29.9285165793935,411202.944434387,0.0,1.0
2015-02-17,46.08,46.125,45.84,46.0,328576,30.2038117384681,30.2333076483689,30.0465002189969,30.151374565311,501287.129290256,0.0,1.0
2015-02-18,46.27,46.38,46.01,46.05,321272,30.3283500247161,30.4004511378071,30.1579292119557,30.1841477985342,490143.889393441,0.0,1.0
2015-02-19,46.1,46.305,46.0101,46.06,227506,30.2169210317574,30.3512912879723,30.1579947584221,30.1907024451788,347091.174146343,0.0,1.0
2015-02-20,46.32,46.3599,45.92,46.0,205690,30.3611232579393,30.3872762980514,30.098937392154,30.151374565311,313807.915440302,0.0,1.0
2015-02-23,46.11,46.18,46.01,46.13,171808,30.223475678402,30.2693582049144,30.1579292119557,30.2365849716913,262116.341756855,0.0,1.0
2015-02-24,46.46,46.535,46.05,46.15,491382,30.4528883109641,30.5020481607989,30.1841477985342,30.2496942649805,749669.702488632,0.0,1.0
2015-02-25,46.57,46.77,46.54,46.77,266570,30.5249894240551,30.6560823569478,30.5053254841212,30.6560823569478,406688.589717154,0.0,1.0
2015-02-26,46.19,46.51,46.1111,46.49,330599,30.275912851559,30.4856615441873,30.2241966895329,30.472552250898,504373.489409542,0.0,1.0
2015-02-27,46.36,46.4397,46.22,46.32,376069,30.3873418445178,30.4395823782755,30.2955767914929,30.3611232579393,573744.124418878,0.0,1.0
2015-03-02,46.45,46.4632,46.3,46.4,415777,30.4463336643195,30.4549857978904,30.34801396465,30.4135604310963,634324.049093405,0.0,1.0
2015-03-03,46.47,46.57,46.39,46.5,322285,30.4594429576088,30.5249894240551,30.4070057844517,30.4791068975427,491689.357905964,0.0,1.0
2015-03-04,46.22,46.28,46.02,46.25,252981,30.2955767914929,30.3349046713607,30.1644838586003,30.3152407314268,385956.732247573,0.0,1.0
2015-03-05,45.92,46.07,45.82,46.07,1030185,30.098937392154,30.1972570918235,30.0333909257076,30.1972570918235,1571686.55436758,0.0,1.0
2015-03-06,45.33,45.73,45.29,45.72,264506,29.7122132401206,29.9743991059059,29.6859946535421,29.9678444592613,403539.678552446,0.0,1.0
2015-03-09,45.31,45.41,45.23,45.41,190870,29.6991039468314,29.7646504132777,29.6466667736743,29.7646504132777,291198.000972776,0.0,1.0
2015-03-10,44.34,44.765,44.34,44.73,420751,29.063303222302,29.3418757046989,29.063303222302,29.3189344414427,641912.55884789,0.0,1.0
2015-03-11,44.31,44.51,44.2335,44.51,749109,29.0436392823681,29.1747322152607,28.9934962355366,29.1747322152607,1142867.09965273,0.0,1.0
2015-03-12,45.15,45.2127,45.0,45.14,588190,29.5942296005172,29.6353272349791,29.4959099008477,29.5876749538726,897363.400179063,0.0,1.0
2015-03-13,44.44,44.59,44.18,44.59,356823,29.1288496887483,29.2271693884178,28.9584288759878,29.2271693884178,544381.748316179,0.0,1.0
2015-03-16,44.88,44.93,44.69,44.69,226902,29.4172541411121,29.4500273743353,29.2927158548641,29.2927158548641,346169.690452796,0.0,1.0
2015-03-17,44.63,44.734,44.5,44.56,754297,29.2533879749963,29.3215563001005,29.1681775686161,29.2075054484839,1150782.09535162,0.0,1.0
2015-03-18,45.68,45.76,44.62,44.67,406848,29.9416258726828,29.9940630458398,29.2468333283517,29.2796065615749,620701.651908483,0.0,1.0
2015-03-19,45.49,45.62,45.321,45.61,381561,29.8170875864347,29.902297992815,29.7063140581404,29.8957433461703,582122.91323505,0.0,1.0
2015-03-20,46.37,46.4664,46.03,46.08,1199871,30.3938964911624,30.4570832848167,30.1710385052449,30.2038117384681,1830565.49811499,0.0,1.0
2015-03-23,46.63,46.7,46.34,46.42,404402,30.5643173039229,30.6101998304353,30.3742325512285,30.4266697243856,616969.948076664,0.0,1.0
2015-03-24,46.69,46.82,46.63,46.74,942105,30.6036451837907,30.6888555901709,30.5643173039229,30.6364184170139,1437308.60117597,0.0,1.0
2015-03-25,46.37,46.94,46.36,46.81,204556,30.3938964911624,30.7675113499065,30.3873418445178,30.6823009435263,312077.845062018,0.0,1.0
2015-03-26,46.2,46.41,46.04,46.32,415997,30.2824674982037,30.420115077741,30.1775931518896,30.3611232579393,634659.688849333,0.0,1.0
2015-03-27,46.03,46.24,45.9701,46.18,927239,30.1710385052449,30.3086860847822,30.1317761718436,30.2693582049144,1414628.50748675,0.0,1.0
2015-03-30,45.83,45.9336,45.77,45.84,379785,30.0399455723523,30.1078517115907,30.0006176924845,30.0465002189969,579413.385023555,0.0,1.0
2015-03-31,45.36,45.56,45.2601,45.38,415472,29.7318771800545,29.8629701129472,29.6663962600746,29.7449864733438,633858.730340869,0.0,1.0
2015-04-01,45.6,45.713,45.45,45.64,482393,29.8891886995257,29.9632562066101,29.7908689998562,29.9154072861042,735955.767188457,0.0,1.0
2015-04-02,45.75,45.85,45.56,45.64,300351,29.9875083991952,30.0530548656415,29.8629701129472,29.9154072861042,458226.074239925,0.0,1.0
2015-04-06,46.06,46.39,45.57,45.61,554170,30.1907024451788,30.4070057844517,29.8695247595918,29.8957433461703,845461.288830533,0.0,1.0
2015-04-07,46.21,46.4367,46.16,46.32,436919,30.2890221448483,30.4376159842821,30.2562489116251,30.3611232579393,666579.029638103,0.0,1.0
2015-04-08,47.0,47.22,46.85,46.94,1187963,30.8068392297743,30.9510414559562,30.7085195301048,30.7675113499065,1812398.23350774,0.0,1.0
2015-04-09,47.56,47.68,47.18,47.33,564606,31.1738994418737,31.2525552016093,30.9248228693777,31.0231425690472,861382.818343563,0.0,1.0
2015-04-10,47.51,47.53,47.3,47.39,322189,31.1411262086506,31.1542355019398,31.0034786291133,31.062470448915,491542.896921559,0.0,1.0
2015-04-13,46.99,47.33,46.94,47.15,484110,30.8002845831297,31.0231425690472,30.7675113499065,30.9051589294438,738575.28291995,0.0,1.0
2015-04-14,47.26,47.35,47.0101,47.18,165345,30.9772600425348,31.0362518623365,30.8134594228854,30.9248228693777,252256.161108837,0.0,1.0
2015-04-15,47.34,47.46,46.9266,47.02,341184,31.0296972156918,31.1083529754274,30.7587281234027,30.8199485230636,520522.338575449,0.0,1.0
2015-04-16,47.69,47.8583,47.44,47.49,274701,31.259109848254,31.3694245512831,31.0952436821381,31.1280169153613,419093.529969208,0.0,1.0
2015-04-17,46.93,47.0,46.7,46.91,779478,30.7609567032619,30.8068392297743,30.6101998304353,30.7478474099726,1189199.1166881,0.0,1.0
2015-04-20,46.81,46.95,46.7501,46.85,743488,30.6823009435263,30.7740659965511,30.6430386101249,30.7085195301048,1134291.50388876,0.0,1.0
2015-04-21,46.86,47.1,46.83,46.96,273885,30.7150741767494,30.8723856962206,30.6954102368155,30.7806206431958,417848.611601766,0.0,1.0
2015-04-22,46.98,47.0,46.75,46.94,215875,30.793729936485,30.8068392297743,30.6429730636585,30.7675113499065,329346.510504523,0.0,1.0
2015-04-23,47.22,47.26,46.78,46.81,300851,30.9510414559562,30.9772600425348,30.6626370035924,30.6823009435263,458988.891867035,0.0,1.0
2015-04-24,48.05,48.09,47.86,47.97,371773,31.4950771274607,31.5212957140393,31.3705388412127,31.4426399543037,567189.995366754,0.0,1.0
2015-04-27,48.22,48.54,48.2102,48.27,827352,31.6065061204195,31.8162548130478,31.6000825667078,31.6392793536427,1262237.37884858,0.0,1.0
2015-04-28,48.73,48.77,48.38,48.38,464315,31.9407930992958,31.9670116858743,31.7113804667336,31.7113804667336,708375.333062686,0.0,1.0
2015-04-29,47.98,48.0854,47.79,47.89,1022322,31.4491946009483,31.5182805765828,31.3246563147003,31.3902027811466,1559690.48436366,0.0,1.0
2015-04-30,47.32,47.4151,47.14,47.33,267532,31.0165879224026,31.078922611993,30.8986042827992,31.0231425690472,408156.250831712,0.0,1.0
2015-05-01,47.6,47.62,47.36,47.52,426852,31.2001180284523,31.2132273217415,31.0428065089811,31.1476808552952,651220.45953388,0.0,1.0
2015-05-04,47.7,47.78,47.46,47.56,991548,31.2656644948986,31.3181016680557,31.1083529754274,31.1738994418737,1512740.58505032,0.0,1.0
2015-05-05,47.41,47.62,47.3128,47.54,542045,31.0755797422042,31.2132273217415,31.0118685768184,31.1607901485845,826962.961373129,0.0,1.0
2015-05-06,46.74,47.28,46.62,47.19,447849,30.6364184170139,30.990369335824,30.5577626572783,30.9313775160223,683254.222966715,0.0,1.0
2015-05-07,46.35,46.5,46.21,46.44,2076291,30.3807871978732,30.4791068975427,30.2890221448483,30.4397790176749,3167662.74761758,0.0,1.0
2015-05-08,46.84,46.86,46.53,46.75,1729683,30.7019648834602,30.7150741767494,30.4987708374766,30.6429730636585,2638865.36342325,0.0,1.0
2015-05-11,46.12,46.38,46.1,46.29,763066,30.2300303250466,30.4004511378071,30.2169210317574,30.3414593180054,1164160.39089586,0.0,1.0
2015-05-12,46.76,46.82,46.42,46.49,371360,30.6495277103031,30.6888555901709,30.4266697243856,30.472552250898,566559.908006761,0.0,1.0
2015-05-13,47.27,47.5,47.26,47.3,595104,30.9838146891794,31.1345715620059,30.9772600425348,31.0034786291133,907911.642326732,0.0,1.0
2015-05-14,47.59,47.76,47.5228,47.74,435248,31.1935633818076,31.3049923747664,31.1495161563557,31.2918830814771,664029.693128304,0.0,1.0
2015-05-15,47.95,47.95,47.59,47.65,363400,31.4295306610144,31.4295306610144,31.1935633818076,31.2328912616754,554415.851383178,0.0,1.0
2015-05-18,47.27,47.34,47.13,47.18,283519,30.9838146891794,31.0296972156918,30.8920496361545,30.9248228693777,432546.581640911,0.0,1.0
2015-05-19,46.73,46.85,46.6147,46.7,186370,30.6298637703692,30.7085195301048,30.5542886945566,30.6101998304353,284332.642328792,0.0,1.0
2015-05-20,46.52,46.72,46.34,46.5,253663,30.4922161908319,30.6233091237246,30.3742325512285,30.4791068975427,386997.21549095,0.0,1.0
2015-05-21,46.91,46.9299,46.67,46.71,272749,30.7478474099726,30.7608911567954,30.5905358905014,30.61675447708,416115.489952973,0.0,1.0
2015-05-22,46.84,46.88,46.76,46.79,149478,30.7019648834602,30.7281834700387,30.6495277103031,30.669191650237,228048.906530145,0.0,1.0
2015-05-26,46.75,47.12,46.7201,47.04,279377,30.6429730636585,30.8854949895099,30.623374670191,30.8330578163528,426227.400417936,0.0,1.0
2015-05-27,46.63,46.67,46.38,46.5,242725,30.5643173039229,30.5905358905014,30.4004511378071,30.4791068975427,370309.817080302,0.0,1.0
2015-05-28,45.99,46.0514,45.7168,45.95,194284,30.1448199186664,30.1850654490644,29.965746972335,30.1186013320879,296406.51973068,0.0,1.0
2015-05-29,46.03,46.2,45.98,46.16,504050,30.1710385052449,30.2824674982037,30.1382652720218,30.2562489116251,768996.449889078,0.0,1.0
2015-06-01,45.71,46.0,45.621,45.89,612089,29.9612898126167,30.151374565311,29.9029534574794,30.0792734522201,933824.557119641,0.0,1.0
2015-06-02,45.81,45.932,45.45,45.53,234865,30.026836279063,30.1068029681275,29.7908689998562,29.8433061730133,358318.323982141,0.0,1.0
2015-06-03,45.86,46.0501,45.74,45.74,1057731,30.0596095122862,30.1842133450006,29.9809537525506,29.9809537525506,1613711.70308029,0.0,1.0
2015-06-04,44.92,45.17,44.865,45.06,628373,29.4434727276907,29.6073388938065,29.4074221711452,29.5352377807155,958668.001599343,0.0,1.0
2015-06-05,44.59,44.81,44.45,44.46,471647,29.2271693884178,29.3713716145997,29.1354043353929,29.1419589820376,719561.29074662,0.0,1.0
2015-06-08,44.59,44.6,44.4,44.53,259154,29.2271693884178,29.2337240350624,29.1026311021698,29.18784150855,395374.478671866,0.0,1.0
2015-06-09,44.37,44.42,44.2232,44.39,184016,29.0829671622359,29.115740395459,28.9867449494927,29.0960764555251,280741.29694036,0.0,1.0
2015-06-10,44.97,45.0297,44.71,44.74,265350,29.4762459609138,29.5153772013823,29.3058251481534,29.3254890880873,404827.314707007,0.0,1.0
2015-06-11,45.25,45.309,45.1001,45.12,324843,29.6597760669636,29.6984484821669,29.5615219137605,29.5745656605833,495591.932886256,0.0,1.0
2015-06-12,45.1,45.265,44.9395,44.99,199687,29.5614563672941,29.6696080369305,29.4562542886477,29.4893552542031,304649.527009225,0.0,1.0
2015-06-15,45.01,45.0699,44.9,45.01,370076,29.5024645474924,29.5417268808937,29.4303634344014,29.5024645474924,564600.992340343,0.0,1.0
2015-06-16,45.25,45.25,44.98,45.01,220547,29.6597760669636,29.6597760669636,29.4828006075585,29.5024645474924,336474.278412233,0.0,1.0
2015-06-17,45.49,45.63,44.98,45.12,946808,29.8170875864347,29.9088526394596,29.4828006075585,29.5745656605833,1444483.66377657,0.0,1.0
2015-06-18,45.62,45.85,45.52,45.52,400284,29.902297992815,30.0530548656415,29.8367515263686,29.8367515263686,610687.38209979,0.0,1.0
2015-06-19,45.64,45.82,45.64,45.76,151774,29.9154072861042,30.0333909257076,29.9154072861042,29.9940630458398,231551.765073832,0.0,1.0
2015-06-22,45.8,46.12,45.8,46.0,825806,30.0202816324184,30.2300303250466,30.0202816324184,30.151374565311,1259878.74674556,0.0,1.0
2015-06-23,46.18,46.2,45.96,45.99,393073,30.2693582049144,30.2824674982037,30.1251559787325,30.1448199186664,599686.026281618,0.0,1.0
2015-06-24,45.91,46.14,45.89,46.11,253008,30.0923827455093,30.2431396183359,30.0792734522201,30.223475678402,385997.924399436,0.0,1.0
2015-06-25,44.75,44.98,44.75,44.98,310159,29.9562014404264,30.1101662746454,29.9562014404264,30.1101662746454,463330.28163141,0.952237,1.0
2015-06-26,44.07,44.19,43.91,44.07,401709,29.5010010609965,29.5813305397194,29.3938950893659,29.5010010609965,600092.030551658,0.0,1.0
2015-06-29,42.96,43.37,42.93,43.19,402699,28.7579533828094,29.0324124351127,28.7378710131287,28.9119182170283,601570.939687988,0.0,1.0
2015-06-30,43.4,43.67,43.25,43.67,598245,29.0524948047935,29.2332361319201,28.9520829563898,29.2332361319201,893686.864913099,0.0,1.0
2015-07-01,43.71,43.92,43.52,43.92,537260,29.2600126248277,29.4005892125928,29.1328242835164,29.4005892125928,802584.568267536,0.0,1.0
2015-07-02,44.0,44.109,43.925,44.1,410093,29.4541421984081,29.5271081415815,29.4039362742063,29.5210834306772,612616.44893448,0.0,1.0
2015-07-06,42.81,43.12,42.53,43.12,352391,28.6575415344057,28.86505935444,28.4701060840522,28.86505935444,526418.454000606,0.0,1.0
2015-07-07,42.68,42.7917,41.91,42.43,899483,28.5705179324559,28.6452912889005,28.0550704439837,28.4031648517831,1343690.5319938,0.0,1.0
2015-07-08,41.32,41.83,41.27,41.49,581754,27.660117173596,28.0015174581684,27.6266465574614,27.7739172684535,869051.823936105,0.0,1.0
2015-07-09,42.0,42.41,41.95,42.14,653780,28.1153175530259,28.3897766053293,28.0818469368914,28.2090352782027,976647.692070786,0.0,1.0
2015-07-10,42.66,42.76,42.4365,42.57,248286,28.5571296860021,28.6240709182712,28.4075160318806,28.4968825769599,370901.448305984,0.0,1.0
2015-07-13,42.88,42.91,42.6263,42.77,627325,28.7044003969941,28.7244827666748,28.5345704907274,28.6307650414981,937127.953483289,0.0,1.0
2015-07-14,43.16,43.195,43.035,43.04,242385,28.8918358473476,28.9152652786418,28.8081593070112,28.8115063686247,362086.253544888,0.0,1.0
2015-07-15,43.01,43.32,42.91,43.28,453067,28.7914239989439,28.9989418189782,28.7244827666748,28.9721653260705,676813.056232119,0.0,1.0
2015-07-16,43.43,43.6,43.365,43.46,746691,29.0725771744742,29.1863772693317,29.0290653734993,29.0926595441549,1115442.56759158,0.0,1.0
2015-07-17,43.42,43.49,43.34,43.47,210608,29.0658830512473,29.1127419138357,29.012330065432,29.0993536673818,314616.257963908,0.0,1.0
2015-07-20,43.54,43.65,43.373,43.5,349398,29.1462125299702,29.2198478854662,29.0344206720808,29.1194360370626,521947.368096528,0.0,1.0
2015-07-21,43.59,43.71,43.4401,43.5,198131,29.1796831461048,29.2600126248277,29.0793382389334,29.1194360370626,295977.521303308,0.0,1.0
2015-07-22,42.95,43.02,42.85,42.94,171386,28.7512592595825,28.7981181221709,28.6843180273134,28.7445651363556,256024.566908201,0.0,1.0
2015-07-23,42.66,42.95,42.63,42.91,399384,28.5571296860021,28.7512592595825,28.5370473163213,28.7244827666748,596618.834852699,0.0,1.0
2015-07-24,42.14,42.5,42.03,42.39,209883,28.2090352782027,28.4500237143715,28.1353999227067,28.3763883588755,313533.218444878,0.0,1.0
2015-07-27,41.83,42.06,41.77,41.95,253693,28.0015174581684,28.1554822923874,27.961352718807,28.0818469368914,378978.682346529,0.0,1.0
2015-07-28,42.62,42.6699,42.2238,42.41,272166,28.5303531930944,28.5637568679967,28.2651320308442,28.3897766053293,406574.529291409,0.0,1.0
2015-07-29,42.83,42.97,42.67,42.67,284879,28.6709297808595,28.7646475060363,28.563823809229,28.563823809229,425565.813988549,0.0,1.0
2015-07-30,42.66,42.71,42.44,42.51,165461,28.5571296860021,28.5906003021366,28.40985897501,28.4567178375984,247173.519804405,0.0,1.0
2015-07-31,42.82,43.1,42.691,43.03,349073,28.6642356576326,28.8516711079861,28.5778814680055,28.8048122453978,521461.867622481,0.0,1.0
2015-08-03,42.36,42.49,42.23,42.47,215960,28.3563059891947,28.4433295911446,28.2692823872449,28.4299413446907,322611.330385767,0.0,1.0
2015-08-04,42.87,43.12,42.795,42.94,148302,28.6977062737672,28.86505935444,28.6475003495654,28.7445651363556,221540.588622291,0.0,1.0
2015-08-05,42.79,43.04,42.77,42.96,368651,28.6441532879519,28.8115063686247,28.6307650414981,28.7579533828094,550708.416179123,0.0,1.0
2015-08-06,41.99,42.29,41.89,42.23,225952,28.108623429799,28.3094471266064,28.0416821975299,28.2692823872449,337537.855729417,0.0,1.0
2015-08-07,41.87,41.9,41.58,41.68,205336,28.0282939510761,28.0483763207568,27.8341643774957,27.9011056097648,306740.693351046,0.0,1.0
2015-08-10,42.4,42.42,41.9705,41.98,346773,28.3830824821024,28.3964707285562,28.0955698895065,28.1019293065721,518026.018113833,0.0,1.0
2015-08-11,41.14,41.56,40.9679,41.56,286171,27.5396229555116,27.8207761310419,27.4244170947765,27.8207761310419,427495.86510384,0.0,1.0
2015-08-12,40.78,40.78,40.34,40.54,319788,27.2986345193428,27.2986345193428,27.0040930973587,27.1379755618969,477714.540291737,0.0,1.0
2015-08-13,40.73,40.868,40.5,40.65,182531,27.2651639032082,27.3575428037396,27.1111990689893,27.211610917393,272673.498549011,0.0,1.0
2015-08-14,40.78,40.82,40.6,40.63,213844,27.2986345193428,27.3254110122504,27.1781403012584,27.1982226709391,319450.348837812,0.0,1.0
2015-08-17,40.72,40.74,40.4,40.49,306407,27.2584697799813,27.2718580264352,27.0442578367202,27.1045049457624,457725.365389479,0.0,1.0
2015-08-18,40.2,40.33,40.1,40.12,514479,26.910375372182,26.9973989741318,26.8434341399129,26.8568223863667,768553.225808199,0.0,1.0
2015-08-19,40.14,40.402,39.85,40.21,249505,26.8702106328205,27.0455966613656,26.6760810592401,26.9170694954089,372722.448545568,0.0,1.0
2015-08-20,39.11,39.54,39.095,39.49,377930,26.1807159404487,26.4685632392058,26.1706747556083,26.4350926230713,564569.828175091,0.0,1.0
2015-08-21,38.2,39.05,38.17,39.05,786396,25.5715507267998,26.1405512010872,25.551468357119,26.1405512010872,1174755.78704411,0.0,1.0
2015-08-24,35.52,37.44,35.05,37.44,1849204,23.7775257019876,25.0627973615545,23.4629019103228,25.0627973615545,2762428.98034211,0.0,1.0
2015-08-25,37.28,39.1,36.23,36.23,1690967,24.955691389924,26.1740218172218,24.2528084510983,24.2528084510983,2526047.01569007,0.0,1.0
2015-08-26,38.2,38.2,37.1,38.02,784038,25.5715507267998,25.5715507267998,24.8351971718396,25.4510565087154,1171233.29437394,0.0,1.0
2015-08-27,38.95,39.03,38.41,38.41,748492,26.0736099688181,26.1271629546334,25.7121273145649,25.7121273145649,1118132.98714162,0.0,1.0
2015-08-28,38.64,38.67,38.3,38.3,503082,25.8660921487839,25.8861745184646,25.6384919590689,25.6384919590689,751527.84456905,0.0,1.0
2015-08-31,37.83,38.02,37.69,37.94,572435,25.3238681674041,25.4510565087154,25.2301504422273,25.3975035229001,855130.658035637,0.0,1.0
2015-09-01,36.4,36.82,36.29,36.67,565037,24.3666085459558,24.6477617214861,24.2929731904598,24.5473498730824,844079.173398697,0.0,1.0
2015-09-02,37.03,37.03,36.56,36.93,596411,24.7883383092512,24.7883383092512,24.4737145175864,24.7213970769821,890947.148391858,0.0,1.0
2015-09-03,36.77,37.15,36.68,36.81,317668,24.6142911053515,24.8686677879741,24.5540439963093,24.6410675982592,474547.583353333,0.0,1.0
2015-09-04,36.0,36.38,35.873,36.21,329646,24.0988436168794,24.353220299502,24.0138282518976,24.2394202046445,492440.890055318,0.0,1.0
2015-09-08,37.64,37.64,37.31,37.4,1356757,25.1966798260928,25.1966798260928,24.9757737596047,25.0360208686469,2026788.20513151,0.0,1.0
2015-09-09,37.68,38.33,37.6,38.27,897648,25.2234563190004,25.6585743287496,25.1699033331851,25.6184095893882,1340949.32162494,0.0,1.0
2015-09-10,37.7,37.9,37.39,37.48,602331,25.2368445654542,25.3707270299924,25.02932674542,25.0895738544622,899790.726257592,0.0,1.0
2015-09-11,37.68,37.7,37.38,37.48,385228,25.2234563190004,25.2368445654542,25.0226326221931,25.0895738544622,575471.928050788,0.0,1.0
2015-09-14,37.71,37.87,37.64,37.77,319012,25.2435386886811,25.3506446603117,25.1966798260928,25.2837034280426,476555.314544473,0.0,1.0
2015-09-15,37.74,37.78,37.23,37.31,682177,25.2636210583619,25.2903975512695,24.9222207737894,24.9757737596047,1019068.48272167,0.0,1.0
2015-09-16,38.67,38.68,38.18,38.2,484518,25.8861745184646,25.8928686416915,25.558162480346,25.5715507267998,723796.057491438,0.0,1.0
2015-09-17,38.27,39.1,38.12,38.19,528091,25.6184095893882,26.1740218172218,25.5179977409845,25.5648566035729,788887.479508935,0.0,1.0
2015-09-18,38.06,38.52,37.96,38.44,374645,25.477833001623,25.7857626700609,25.4108917693539,25.7322096842456,559662.538768178,0.0,1.0
2015-09-21,37.93,38.16,37.83,37.98,234962,25.3908093996732,25.5447742338921,25.3238681674041,25.4242800158077,350997.422717635,0.0,1.0
2015-09-22,37.38,37.45,37.13,37.24,396739,25.0226326221931,25.0694914847815,24.8552795415203,24.9289148970163,592667.607917756,0.0,1.0
2015-09-23,36.77,37.15,36.72,37.03,389205,24.6142911053515,24.8686677879741,24.580820489217,24.7883383092512,581412.960005522,0.0,1.0
2015-09-24,37.02,37.12,36.52,36.66,427009,24.7816441860243,24.8485854182934,24.4469380246787,24.5406557498555,637886.375146767,0.0,1.0
2015-09-25,36.82,37.2,36.7052,37.2,471098,24.6477617214861,24.9021384041087,24.5709131868411,24.9021384041087,703748.622532292,0.0,1.0
2015-09-28,36.25,36.72,36.21,36.72,378467,24.2661966975521,24.580820489217,24.2394202046445,24.580820489217,565372.024342981,0.0,1.0
2015-09-29,35.92,36.15,35.7342,35.87,348549,24.0452906310641,24.199255465283,23.9209138215081,24.0118200149295,520679.091473553,0.0,1.0
2015-09-30,36.66,36.68,36.32,36.5,311101,24.5406557498555,24.5540439963093,24.3130555601405,24.4335497782249,464737.486082341,0.0,1.0
2015-10-01,36.89,37.1,36.64,37.04,298172,24.6946205840744,24.8351971718396,24.5272675034017,24.7950324324781,445423.530300912,0.0,1.0
2015-10-02,37.43,37.44,36.43,36.49,283953,25.0561032383276,25.0627973615545,24.3866909156365,24.426855654998,424182.511099416,0.0,1.0
2015-10-05,38.34,38.36,37.91,37.93,418778,25.6652684519765,25.6786566984304,25.3774211532194,25.3908093996732,625590.515448652,0.0,1.0
2015-10-06,38.33,38.42,38.21,38.33,265288,25.6585743287496,25.7188214377918,25.5782448500267,25.6585743287496,396299.845412944,0.0,1.0
2015-10-07,39.05,39.35,38.856,39.16,422285,26.1405512010872,26.3413748978945,26.0106852104851,26.2141865565832,630829.439025531,0.0,1.0
2015-10-08,39.57,39.615,38.95,38.99,255938,26.4886456088866,26.5187691634077,26.0736099688181,26.1003864617257,382332.37023649,0.0,1.0
2015-10-09,39.78,39.9,39.636,39.74,186411,26.6292221966517,26.7095516753746,26.5328268221842,26.6024457037441,278469.627285336,0.0,1.0
2015-10-12,39.77,39.86,39.68,39.84,508849,26.6225280734248,26.682775182467,26.5622809643826,26.6693869360132,760142.863750079,0.0,1.0
2015-10-13,39.07,39.465,39.01,39.13,281502,26.153939447541,26.418357315004,26.1137747081796,26.1941041869025,420521.090601288,0.0,1.0
2015-10-14,39.38,39.48,39.25,39.35,228944,26.3614572675753,26.4283984998444,26.2744336656254,26.3413748978945,342007.447785881,0.0,1.0
2015-10-15,40.23,40.264,39.76,39.76,594319,26.9304577418627,26.9532177608342,26.6158339501979,26.6158339501979,887822.019186602,0.0,1.0
2015-10-16,40.19,40.2599,40.0401,40.14,125479,26.9036812489551,26.9504731703112,26.8033363417837,26.8702106328205,187446.504563232,0.0,1.0
2015-10-19,39.82,39.93,39.73,39.88,284297,26.6559986895594,26.7296340450554,26.5957515805171,26.6961634289208,424696.394678099,0.0,1.0
2015-10-20,39.66,39.76,39.51,39.65,234547,26.5488927179288,26.6158339501979,26.4484808695251,26.5421985947019,350377.475958466,0.0,1.0
2015-10-21,39.38,39.66,39.34,39.65,196140,26.3614572675753,26.5488927179288,26.3346807746676,26.5421985947019,293003.27070691,0.0,1.0
2015-10-22,40.18,40.28,39.85,39.85,260277,26.8969871257281,26.9639283579973,26.6760810592401,26.6760810592401,388814.175026933,0.0,1.0
2015-10-23,40.72,40.77,40.49,40.58,236784,27.2584697799813,27.2919403961159,27.1045049457624,27.1647520548046,353719.213067529,0.0,1.0
2015-10-26,40.47,40.62,40.43,40.52,353957,27.0911166993086,27.1915285477122,27.0643402064009,27.1245873154431,528757.819361709,0.0,1.0
2015-10-27,40.12,40.34,40.04,40.28,263230,26.8568223863667,27.0040930973587,26.8032694005514,26.9639283579973,393225.507026511,0.0,1.0
2015-10-28,39.9,40.18,39.57,39.91,191135,26.7095516753746,26.8969871257281,26.4886456088866,26.7162457986015,285526.563406574,0.0,1.0
2015-10-29,39.09,39.25,39.05,39.11,158946,26.1673276939949,26.2744336656254,26.1405512010872,26.1807159404487,237441.102609261,0.0,1.0
2015-10-30,39.07,39.29,38.91,39.0,310736,26.153939447541,26.3012101585331,26.0468334759105,26.1070805849527,464192.231703796,0.0,1.0
2015-11-02,39.01,39.06,38.6505,38.77,283559,26.1137747081796,26.1472453243141,25.8731209781721,25.9531157507337,423593.935140107,0.0,1.0
2015-11-03,39.6,39.67,39.14,39.14,380755,26.5087279785673,26.5555868411557,26.2007983101294,26.2007983101294,568789.947680277,0.0,1.0
2015-11-04,39.48,39.7243,39.32,39.68,589575,26.4283984998444,26.5919359302778,26.3212925282138,26.5622809643826,880735.206113115,0.0,1.0
2015-11-05,39.14,39.32,39.0,39.28,623946,26.2007983101294,26.3212925282138,26.1070805849527,26.2945160353062,932080.242400804,0.0,1.0
2015-11-06,38.82,38.8557,38.56,38.78,185808,25.9865863668683,26.0104843867883,25.8125391629686,25.9598098739606,277568.837175025,0.0,1.0
2015-11-09,38.06,38.22,37.89,38.21,396832,25.477833001623,25.5849389732536,25.3640329067655,25.5782448500267,592806.535745716,0.0,1.0
2015-11-10,37.95,37.95,37.75,37.87,322972,25.404197646127,25.404197646127,25.2703151815888,25.3506446603117,482470.951089794,0.0,1.0
2015-11-11,38.24,38.48,38.2019,38.37,376795,25.5983272197074,25.7589861771533,25.5728226102129,25.6853508216573,562874.311134956,0.0,1.0
2015-11-12,38.31,38.52,38.27,38.42,370819,25.6451860822958,25.7857626700609,25.6184095893882,25.7188214377918,553947.077802925,0.0,1.0
2015-11-13,37.74,38.08,37.69,38.02,365667,25.2636210583619,25.4912212480768,25.2301504422273,25.4510565087154,546250.774903557,0.0,1.0
2015-11-16,38.1,38.1,37.6501,37.66,398967,25.5046094945307,25.5046094945307,25.2034408905519,25.2100680725466,595995.900398306,0.0,1.0
2015-11-17,38.24,38.47,38.21,38.4,310241,25.5983272197074,25.7522920539264,25.5782448500267,25.705433191338,463452.777135631,0.0,1.0
2015-11-18,38.6,38.6,38.24,38.24,230279,25.8393156558762,25.8393156558762,25.5983272197074,25.5983272197074,344001.734348509,0.0,1.0
2015-11-19,39.31,39.444,39.24,39.24,414043,26.3145984049869,26.4042996562275,26.2677395423985,26.2677395423985,618517.147003677,0.0,1.0
2015-11-20,39.63,39.82,39.59,39.73,344474,26.528810348248,26.6559986895594,26.5020338553404,26.5957515805171,514591.662452801,0.0,1.0
2015-11-23,39.33,39.5697,39.3136,39.46,340816,26.3279866514407,26.4884447851898,26.3170082893486,26.4150102533906,509127.16788644,0.0,1.0
2015-11-24,39.56,39.57,39.1401,39.17,427888,26.4819514856597,26.4886456088866,26.2008652513617,26.2208806798101,639199.467198115,0.0,1.0
2015-11-25,39.21,39.3373,39.15,39.29,188450,26.2476571727178,26.3328733613964,26.2074924333563,26.3012101585331,281515.582567131,0.0,1.0
2015-11-27,38.69,38.77,38.56,38.67,128916,25.8995627649184,25.9531157507337,25.8125391629686,25.8861745184646,192580.85880724,0.0,1.0
2015-11-30,38.89,38.97,38.7701,38.79,366232,26.0334452294566,26.0869982152719,25.953182691966,25.9665039971875,547094.798804595,0.0,1.0
2015-12-01,39.76,39.76,39.48,39.5,496607,26.6158339501979,26.6158339501979,26.4283984998444,26.4417867462982,741855.181278405,0.0,1.0
2015-12-02,39.4,39.78,39.32,39.69,420364,26.3748455140291,26.6292221966517,26.3212925282138,26.5689750876095,627959.757762004,0.0,1.0
2015-12-03,39.26,39.67,39.11,39.55,327486,26.2811277888523,26.5555868411557,26.1807159404487,26.4752573624327,489214.179212416,0.0,1.0
2015-12-04,39.49,39.5999,39.1,39.11,218802,26.4350926230713,26.508661037335,26.1740218172218,26.1807159404487,326856.845300364,0.0,1.0
2015-12-07,38.93,39.2,38.8286,39.15,424582,26.0602217223643,26.2409630494909,25.9923433128434,26.2074924333563,634260.806991339,0.0,1.0
2015-12-08,38.29,38.46,38.07,38.17,258805,25.631797835842,25.7455979306995,25.4845271248499,25.551468357119,386615.231341398,0.0,1.0
2015-12-09,38.27,38.59,37.94,38.3,1308781,25.6184095893882,25.8326215326493,25.3975035229001,25.6384919590689,1955119.37207637,0.0,1.0
2015-12-10,38.29,38.5,38.2,38.22,1351807,25.631797835842,25.7723744236071,25.5715507267998,25.5849389732536,2019393.65944986,0.0,1.0
2015-12-11,37.39,37.71,37.349,37.58,533061,25.02932674542,25.2435386886811,25.0018808401897,25.1565150867313,796311.902142838,0.0,1.0
2015-12-14,37.49,37.52,37.13,37.51,834762,25.0962679776891,25.1163503473698,24.8552795415203,25.1096562241429,1247007.2206681,0.0,1.0
2015-12-15,37.56,37.68,37.45,37.56,677001,25.1431268402775,25.2234563190004,25.0694914847815,25.1431268402775,1011336.3274796,0.0,1.0
2015-12-16,38.45,38.53,37.89,37.97,654966,25.7389038074726,25.7924567932878,25.3640329067655,25.4175858925808,978419.395339155,0.0,1.0
2015-12-17,37.81,38.4,37.81,38.37,595640,25.3104799209503,25.705433191338,25.3104799209503,25.6853508216573,889795.391882653,0.0,1.0
2015-12-18,38.01,38.32,38.01,38.15,602744,25.4443623854885,25.6518802055227,25.4443623854885,25.5380801106652,900407.685321534,0.0,1.0
2015-12-21,37.48,37.64,37.28,37.51,630519,25.7103058436349,25.8200616850164,25.5731110419079,25.7308850638939,919158.732055711,0.927279,1.0
2015-12-22,37.71,37.75,37.4524,37.57,340882,25.8680798656209,25.8955188259663,25.6913729609965,25.772043504412,496931.36432148,0.0,1.0
2015-12-23,38.28,38.28,37.96,38.0,398304,26.2590850505428,26.2590850505428,26.0395733677796,26.067012328125,580640.075259775,0.0,1.0
2015-12-24,38.25,38.42,38.25,38.3,140532,26.2385058302837,26.3551214117516,26.2385058302837,26.2728045307155,204864.904837528,0.0,1.0
2015-12-28,38.08,38.11,37.93,38.11,515761,26.1218902488158,26.1424694690748,26.0189941475206,26.1424694690748,751866.679360632,0.0,1.0
2015-12-29,38.86,38.91,38.7,38.78,546728,26.656949975551,26.6912486759827,26.5471941341694,26.6020720548602,797009.789172658,0.0,1.0
2015-12-30,38.69,38.95,38.66,38.82,363161,26.5403343940831,26.7186876363281,26.519755173824,26.6295110152056,529409.271238589,0.0,1.0
2015-12-31,38.39,38.62,38.37,38.61,385171,26.3345421914926,26.4923162134786,26.3208227113199,26.4854564733923,561495.035018185,0.0,1.0
2016-01-04,37.76,37.79,37.37,37.7,1419372,25.9023785660526,25.9229577863117,25.634848702685,25.8612201255345,2069133.78952162,0.0,1.0
2016-01-05,37.56,37.58,37.23,37.55,628110,25.7651837643257,25.7789032444983,25.5388123414761,25.7583240242393,915646.937192238,0.0,1.0
2016-01-06,36.61,36.71,36.44,36.53,566855,25.1135084561225,25.182105856986,24.9968928746546,25.0586305354317,826350.550989648,0.0,1.0
2016-01-07,35.28,35.88,35.23,35.46,507775,24.2011630246382,24.6127474298191,24.1668643242064,24.3246383461924,740224.838854323,0.0,1.0
2016-01-08,34.81,35.3947,34.78,35.35,570742,23.8787552405798,24.2798442434286,23.8581760203207,24.2491812052426,832016.946437682,0.0,1.0
2016-01-11,34.91,35.23,34.56,35.23,683530,23.9473526414432,24.1668643242064,23.707261738421,24.1668643242064,996437.170207468,0.0,1.0
2016-01-12,35.07,35.2799,34.72,35.23,624001,24.0571084828248,24.2010944272373,23.8170175798026,24.1668643242064,909656.914322166,0.0,1.0
2016-01-13,34.52,35.34,34.4,35.22,733339,23.6798227780757,24.2423214651562,23.5975058970395,24.1600045841201,1069047.79301972,0.0,1.0
2016-01-14,35.07,35.24,34.34,34.62,544605,24.0571084828248,24.1737240642928,23.5563474565214,23.7484201789391,793914.919726768,0.0,1.0
2016-01-15,33.51,33.82,33.2,33.57,784731,22.9869890293544,23.1996409720312,22.7743370866776,23.0281474698725,1143966.08344049,0.0,1.0
2016-01-19,34.12,34.41,33.83,34.41,523997,23.4054331746217,23.6043656371258,23.2065007121176,23.6043656371258,763872.965162029,0.0,1.0
2016-01-20,33.59,33.83,32.7739,33.36,621825,23.0418669500452,23.2065007121176,22.4820435615983,22.8840929280592,906484.782473715,0.0,1.0
2016-01-21,33.96,34.2,33.3,33.57,725583,23.2956773332401,23.4603110953125,22.8429344875411,23.0281474698725,1057741.2421849,0.0,1.0
2016-01-22,34.54,34.75,34.41,34.58,385949,23.6935422582483,23.8375968000617,23.6043656371258,23.7209812185937,562629.188776502,0.0,1.0
2016-01-25,34.12,34.5573,34.09,34.42,555257,23.4054331746217,23.7054096085977,23.3848539543627,23.6112253772122,809443.204859899,0.0,1.0
2016-01-26,34.7,34.715,34.29,34.35,351853,23.8032980996299,23.8135877097595,23.5220487560896,23.5632071966077,512924.681651146,0.0,1.0
2016-01-27,34.27,34.8701,34.065,34.48,619965,23.5083292759169,23.9199822784987,23.3677046041468,23.6523838177303,903773.309478257,0.0,1.0
2016-01-28,34.75,35.01,34.51,35.01,454726,23.8375968000617,24.0159500423067,23.6729630379893,24.0159500423067,662891.005017716,0.0,1.0
2016-01-29,35.38,35.41,35.12,35.23,666838,24.2697604255016,24.2903396457607,24.0914071832566,24.1668643242064,972103.886744996,0.0,1.0
2016-02-01,35.31,35.44,34.9001,35.04,1505351,24.2217422448972,24.3109188660197,23.9405614987578,24.0365292625658,2194472.35762729,0.0,1.0
2016-02-02,34.34,34.61,34.21,34.61,909409,23.5563474565214,23.7415604388528,23.4671708353988,23.7415604388528,1325719.32544468,0.0,1.0
2016-02-03,34.66,34.72,33.7403,34.38,2622146,23.7758591392845,23.8170175798026,23.144968843543,23.5837864168668,3822515.09094089,0.0,1.0
2016-02-04,35.08,35.41,34.94,35.13,466197,24.0639682229112,24.2903396457607,23.9679318617023,24.0982669233429,679613.212937559,0.0,1.0
2016-02-05,34.51,35.12,34.41,35.02,285307,23.6729630379893,24.0914071832566,23.6043656371258,24.0228097823931,415915.175223299,0.0,1.0
2016-02-08,34.38,34.49,34.05,34.34,478819,23.5837864168668,23.6592435578166,23.3574149940173,23.5563474565214,698013.326995989,0.0,1.0
2016-02-09,33.79,34.01,33.5,33.53,446171,23.1790617517722,23.3299760336719,22.9801292892681,23.0007085095271,650419.687019787,0.0,1.0
2016-02-10,33.85,34.23,33.73,33.73,363098,23.2202201922903,23.4808903155715,23.1379033112541,23.1379033112541,529317.431024228,0.0,1.0
2016-02-11,33.74,33.87,33.41,33.46,549624,23.1447630513405,23.233939672463,22.9183916284909,22.9526903289227,801231.523470963,0.0,1.0
2016-02-12,34.23,34.23,33.67,33.8,514518,23.4808903155715,23.4808903155715,23.096744870736,23.1859214918585,750054.657353453,0.0,1.0
2016-02-16,34.91,34.99,34.6,34.88,451278,23.9473526414432,24.002230562134,23.7347006987664,23.9267734211842,657864.575507857,0.0,1.0
2016-02-17,35.39,35.435,34.94,35.0,447829,24.276620165588,24.3074889959766,23.9679318617023,24.0090903022204,652836.688216814,0.0,1.0
2016-02-18,35.36,35.63,35.35,35.63,316838,24.2560409453289,24.4412539276604,24.2491812052426,24.4412539276604,461880.473621046,0.0,1.0
2016-02-19,35.38,35.43,34.99,35.06,200241,24.2697604255016,24.3040591259334,24.002230562134,24.0502487427385,291907.561335294,0.0,1.0
2016-02-22,36.34,36.36,36.04,36.07,447287,24.9282954737911,24.9420149539638,24.7225032712007,24.7430824914597,652046.570817063,0.0,1.0
2016-02-23,35.69,36.01,35.66,36.01,184524,24.4824123681784,24.7019240509416,24.4618331479194,24.7019240509416,268995.614523668,0.0,1.0
2016-02-24,35.44,35.48,34.68,34.87,389419,24.3109188660197,24.3383578263651,23.7895786194572,23.9199136810979,567687.68947233,0.0,1.0
2016-02-25,35.47,35.48,34.94,35.11,268525,24.3314980862788,24.3383578263651,23.9679318617023,24.0845474431702,391450.691454595,0.0,1.0
2016-02-26,35.15,35.64,35.1115,35.64,245009,24.1119864035156,24.4481136677467,24.0855764041832,24.4481136677467,357169.509217388,0.0,1.0
2016-02-29,35.16,35.47,35.15,35.34,479550,24.118846143602,24.3314980862788,24.1119864035156,24.2423214651562,699078.965038827,0.0,1.0
2016-03-01,36.15,36.15,35.63,35.64,207495,24.7979604121505,24.7979604121505,24.4412539276604,24.4481136677467,302482.306017582,0.0,1.0
2016-03-02,36.99,37.0,36.4801,36.52,305875,25.3741785794038,25.3810383194901,25.0244004324009,25.0517707953454,445898.818540823,0.0,1.0
2016-03-03,37.52,37.6173,37.3,37.35,692577,25.7377448039803,25.8044900750204,25.5868305220806,25.6211292225123,1009625.71654613,0.0,1.0
2016-03-04,38.31,38.42,37.89,37.93,503980,26.2796642708018,26.3551214117516,25.9915551871752,26.0189941475206,734692.55927488,0.0,1.0
2016-03-07,38.44,38.53,37.99,38.01,648937,26.3688408919243,26.4305785527015,26.0601525880386,26.0738720682113,946008.145835476,0.0,1.0
2016-03-08,37.73,37.995,37.71,37.95,241679,25.8817993457936,26.0635824580818,25.8680798656209,26.0327136276933,352315.097886808,0.0,1.0
2016-03-09,38.41,38.57,38.31,38.41,500496,26.3482616716653,26.4580175130469,26.2796642708018,26.3482616716653,729613.649642526,0.0,1.0
2016-03-10,38.17,38.5,37.875,38.45,321160,26.1836279095929,26.4099993324424,25.9812655770456,26.3757006320107,468181.003882536,0.0,1.0
2016-03-11,39.15,39.15,38.71,38.77,553192,26.8558824380551,26.8558824380551,26.5540538742558,26.5952123147738,806432.886722468,0.0,1.0
2016-03-14,38.8,38.92,38.685,38.87,223113,26.6157915350329,26.6981084160691,26.5369045240399,26.6638097156373,325249.932492353,0.0,1.0
2016-03-15,38.21,38.23,38.07,38.23,207971,26.2110668699383,26.224786350111,26.1150305087294,26.224786350111,303176.209859431,0.0,1.0
2016-03-16,38.98,39.0,38.07,38.07,227431,26.7392668565872,26.7529863367599,26.1150305087294,26.1150305087294,331544.631629122,0.0,1.0
2016-03-17,39.7,39.77,39.1,39.22,872737,27.2331681428043,27.2811863234087,26.8215837376233,26.9039006186595,1272259.57399873,0.0,1.0
2016-03-18,39.62,39.8225,39.62,39.65,351821,27.1782902221135,27.317199958862,27.1782902221135,27.1988694423725,512878.032653374,0.0,1.0
2016-03-21,39.54,39.64,39.4036,39.51,337777,27.1234123014227,27.1920097022862,27.0298454466449,27.1028330811636,492404.953756481,0.0,1.0
2016-03-22,39.5,39.5472,39.24,39.29,236678,27.0959733410773,27.1283513142849,26.9176200988322,26.951918799264,345024.734203857,0.0,1.0
2016-03-23,38.8,39.17,38.78,39.17,422211,26.6157915350329,26.8696019182278,26.6020720548602,26.8696019182278,615491.249938502,0.0,1.0
2016-03-24,38.72,38.72,38.32,38.41,978624,26.5609136143421,26.5609136143421,26.2865240108882,26.3482616716653,1426619.64984289,0.0,1.0
2016-03-28,38.76,38.78,38.6,38.66,328804,26.5883525746875,26.6020720548602,26.4785967333059,26.519755173824,479324.283225163,0.0,1.0
2016-03-29,38.88,38.89,37.99,38.06,900610,26.6706694557237,26.67752919581,26.0601525880386,26.1081707686431,1312892.30883874,0.0,1.0
2016-03-30,39.28,39.51,39.17,39.31,910218,26.9450590591776,27.1028330811636,26.8696019182278,26.9656382794367,1326898.67041959,0.0,1.0
2016-03-31,39.22,39.53,39.19,39.4,809710,26.9039006186595,27.1165525613363,26.8833213984005,27.0273759402138,1180379.99954455,0.0,1.0
2016-04-01,38.95,38.99,38.3395,38.42,383463,26.7186876363281,26.7461265966735,26.2999005040565,26.3551214117516,559005.14476214,0.0,1.0
2016-04-04,38.47,38.78,38.42,38.75,707488,26.3894201121834,26.6020720548602,26.3551214117516,26.5814928346011,1031362.69172639,0.0,1.0
2016-04-05,37.64,37.74,37.52,37.66,994630,25.8200616850164,25.8886590858799,25.7377448039803,25.8337811651891,1449952.89541564,0.0,1.0
2016-04-06,38.36,38.37,37.82,37.83,389661,26.3139629712335,26.3208227113199,25.9435370065707,25.9503967466571,568040.472517976,0.0,1.0
2016-04-07,37.61,37.96,37.51,37.85,1108252,25.7994824647574,26.0395733677796,25.7308850638939,25.9641162268298,1615588.90868984,0.0,1.0
2016-04-08,37.96,38.24,37.84,38.17,500795,26.0395733677796,26.2316460901974,25.9572564867434,26.1836279095929,730049.526215452,0.0,1.0
2016-04-11,38.05,38.37,38.04,38.15,391703,26.1013110285567,26.3208227113199,26.0944512884704,26.1699084294202,571017.261688259,0.0,1.0
2016-04-12,38.91,38.98,38.3011,38.48,259941,26.6912486759827,26.7392668565872,26.2735591021249,26.3962798522697,378937.097802436,0.0,1.0
2016-04-13,39.55,39.61,39.394,39.48,247080,27.130272041509,27.1714304820271,27.023260096162,27.0822538609046,360188.574041902,0.0,1.0
2016-04-14,39.84,39.96,39.81,39.88,249134,27.3292045040132,27.4115213850493,27.3086252837541,27.3566434643585,363182.856586348,0.0,1.0
2016-04-15,39.99,40.13,39.89,39.99,544201,27.4321006053084,27.5281369665173,27.3635032044449,27.4321006053084,793325.976129903,0.0,1.0
2016-04-18,40.4,40.45,39.93,39.93,268495,27.7133499488487,27.7476486492804,27.3909421647903,27.3909421647903,391406.958019185,0.0,1.0
2016-04-19,40.96,41.01,40.73,40.76,516236,28.0974953936842,28.1317940941159,27.9397213716982,27.9603005919572,752559.125421301,0.0,1.0
2016-04-20,40.92,41.13,40.8301,40.88,204065,28.0700564333388,28.2141109751521,28.0083873699625,28.0426174729934,297482.116568968,0.0,1.0
2016-04-21,40.68,41.03,40.5901,41.03,216086,27.9054226712664,28.1455135742886,27.8437536078902,28.1455135742886,315006.104138005,0.0,1.0
2016-04-22,40.58,40.82,40.46,40.62,364064,27.836825270403,28.0014590324753,27.7545083893668,27.8642642307483,530725.647644449,0.0,1.0
2016-04-25,40.55,40.61,40.4,40.5,1912963,27.8162460501439,27.857404490662,27.7133499488487,27.7819473497122,2788681.4601138,0.0,1.0
2016-04-26,40.7,40.79,40.545,40.73,349585,27.9191421514391,27.9808798122163,27.8128161801007,27.9397213716982,509618.433934103,0.0,1.0
2016-04-27,40.06,40.17,39.77,39.87,550592,27.4801187859128,27.5555759268627,27.2811863234087,27.3497837242722,802642.655653548,0.0,1.0
2016-04-28,40.06,40.44,39.95,39.98,561624,27.4801187859128,27.7407889091941,27.404661644963,27.425240865222,818724.897635215,0.0,1.0
2016-04-29,39.95,40.165,39.74,40.05,766365,27.404661644963,27.5521460568195,27.2606071031497,27.4732590458265,1117192.4742821,0.0,1.0
2016-05-02,40.17,40.18,39.8901,40.06,476916,27.5555759268627,27.562435666949,27.3635718018458,27.4801187859128,695239.169409774,0.0,1.0
2016-05-03,39.54,39.86,39.515,39.86,597599,27.1234123014227,27.3429239841858,27.1062629512068,27.3429239841858,871168.575598454,0.0,1.0
2016-05-04,38.98,39.26,38.8962,39.18,439943,26.7392668565872,26.9313395790049,26.6817822346636,26.8764616583141,641340.625828541,0.0,1.0
2016-05-05,39.06,39.38,38.96,39.31,302208,26.794144777278,27.0136564600411,26.7255473764145,26.9656382794367,440553.134952464,0.0,1.0
2016-05-06,38.93,38.95,38.53,38.58,308069,26.7049681561554,26.7186876363281,26.4305785527015,26.4648772531332,449097.19045052,0.0,1.0
2016-05-09,38.75,39.0,38.74,38.91,404906,26.5814928346011,26.7529863367599,26.5746330945148,26.6912486759827,590264.346612475,0.0,1.0
2016-05-10,39.45,39.45,39.08,39.1,228227,27.0616746406456,27.0616746406456,26.8078642574506,26.8215837376233,332705.025448684,0.0,1.0
2016-05-11,39.13,39.34,39.11,39.14,385480,26.8421629578824,26.9862174996957,26.8284434777097,26.8490226979687,561945.489402914,0.0,1.0
2016-05-12,39.01,39.34,38.8,39.31,231722,26.7598460768462,26.9862174996957,26.6157915350329,26.9656382794367,337799.970674022,0.0,1.0
2016-05-13,38.48,38.7483,38.38,38.6,325168,26.3962798522697,26.5803266787865,26.3276824514062,26.4785967333059,474023.790853396,0.0,1.0
2016-05-16,39.04,39.0674,38.81,38.82,477065,26.7804252971053,26.7992209849419,26.6226512751192,26.6295110152056,695456.378805647,0.0,1.0
2016-05-17,38.96,39.28,38.89,39.15,394276,26.7255473764145,26.9450590591776,26.67752919581,26.8558824380551,574768.132665309,0.0,1.0
2016-05-18,38.57,39.12,38.49,38.71,1135079,26.4580175130469,26.835303217796,26.4031395923561,26.5540538742558,1654696.8044152,0.0,1.0
2016-05-19,38.32,38.38,38.11,38.28,560653,26.2865240108882,26.3276824514062,26.1424694690748,26.2590850505428,817309.392109089,0.0,1.0
2016-05-20,38.57,38.77,38.5,38.69,567437,26.4580175130469,26.5952123147738,26.4099993324424,26.5403343940831,827198.979636612,0.0,1.0
2016-05-23,38.35,38.46,38.28,38.31,324237,26.3071032311472,26.382560372097,26.2590850505428,26.2796642708018,472666.596574486,0.0,1.0
2016-05-24,38.59,38.63,38.21,38.21,468811,26.4717369932196,26.499175953565,26.2110668699383,26.2110668699383,683423.852943004,0.0,1.0
2016-05-25,38.94,39.0,38.74,38.74,479002,26.7118278962418,26.7529863367599,26.5746330945148,26.5746330945148,698280.100951993,0.0,1.0
2016-05-26,39.05,39.159,38.9601,39.12,436337,26.7872850371916,26.8620562041328,26.7256159738153,26.835303217796,636083.866892185,0.0,1.0
2016-05-27,39.09,39.22,39.01,39.15,232155,26.814723997537,26.9039006186595,26.7598460768462,26.8558824380551,338431.189925116,0.0,1.0
2016-05-31,39.08,39.305,38.98,39.13,708845,26.8078642574506,26.9622084093935,26.7392668565872,26.8421629578824,1033340.90078813,0.0,1.0
2016-06-01,39.05,39.0736,38.74,38.82,464515,26.7872850371916,26.8034740237954,26.5746330945148,26.6295110152056,677161.224992204,0.0,1.0
2016-06-02,38.92,38.92,38.6165,38.71,703715,26.6981084160691,26.6981084160691,26.4899153044484,26.5540538742558,1025862.48333291,0.0,1.0
2016-06-03,39.5,39.545,39.14,39.37,906691,27.0959733410773,27.1268421714659,26.8490226979687,27.0067967199548,1321757.07619648,0.0,1.0
2016-06-06,39.94,40.04,39.75,39.75,292457,27.3978019048766,27.4663993057401,27.267466843236,27.267466843236,426338.310662832,0.0,1.0
2016-06-07,40.24,40.3299,40.17,40.17,357643,27.6035941074671,27.6652631708434,27.5555759268627,27.5555759268627,521365.234685396,0.0,1.0
2016-06-08,40.43,40.47,40.33,40.38,228803,27.7339291691077,27.7613681294531,27.6653317682442,27.699630468676,333544.707408569,0.0,1.0
2016-06-09,40.0,40.06,39.855,39.92,635682,27.4389603453947,27.4801187859128,27.3394941141427,27.3840824247039,926685.256289882,0.0,1.0
2016-06-10,39.24,39.52,39.1201,39.47,320430,26.9176200988322,27.10969282125,26.8353718151969,27.0753941208182,467116.823620878,0.0,1.0
2016-06-13,38.76,39.1,38.75,38.85,387339,26.5883525746875,26.8215837376233,26.5814928346011,26.6500902354646,564655.504617192,0.0,1.0
2016-06-14,38.47,38.645,38.24,38.46,1219737,26.3894201121834,26.5094655636945,26.2316460901974,26.382560372097,1778109.64358162,0.0,1.0
2016-06-15,38.49,38.77,38.44,38.47,440599,26.4031395923561,26.5952123147738,26.3688408919243,26.3894201121834,642296.930282854,0.0,1.0
2016-06-16,38.26,38.33,37.56,37.93,946245,26.2453655703701,26.2933837509745,25.7651837643257,26.0189941475206,1379418.1530042,0.0,1.0
2016-06-17,38.46,38.53,38.22,38.38,587693,26.382560372097,26.4305785527015,26.2179266100247,26.3276824514062,856727.795225867,0.0,1.0
2016-06-20,39.3,39.51,39.3,39.4,1106009,26.9587785393503,27.1028330811636,26.9587785393503,27.0273759402138,1612319.1055023,0.0,1.0
2016-06-21,39.45,39.62,39.34,39.49,570988,27.0616746406456,27.1782902221135,26.9862174996957,27.0891136009909,832375.560608049,0.0,1.0
2016-06-22,38.9,39.14,38.86,38.9,496394,27.1380461849489,27.3054788606401,27.1101407390004,27.1380461849489,711537.096974557,0.661333,1.0
2016-06-23,39.85,39.85,39.453,39.57,303269,27.8008005262266,27.8008005262266,27.5238389751874,27.6054624045868,434709.412004127,0.0,1.0
2016-06-24,37.79,38.58,37.77,37.84,1348890,26.3636700598771,26.9148026173606,26.3497173369028,26.3985518673128,1933515.06008939,0.0,1.0
2016-06-27,37.0,37.49,36.71,37.48,1256094,25.8125375023936,26.1543792152631,25.6102230192667,26.147402853776,1800500.16375532,0.0,1.0
2016-06-28,37.95,37.97,37.55,37.8,711635,26.4752918436712,26.4892445666455,26.1962373841859,26.3706464213642,1020066.12087473,0.0,1.0
2016-06-29,38.54,38.6,38.35,38.37,739319,26.8868971714121,26.9287553403349,26.7543463031566,26.7682990261308,1059748.69760338,0.0,1.0
2016-06-30,39.2,39.21,38.755,38.84,513648,27.3473370295629,27.35431339105,27.0368889433855,27.0961880160261,736269.186949857,0.0,1.0
2016-07-01,39.31,39.37,39.19,39.19,443852,27.4240770059214,27.4659351748442,27.3403606680758,27.3403606680758,636222.765719068,0.0,1.0
2016-07-05,38.66,38.93,38.5937,38.93,466624,26.9706135092577,27.1589752694103,26.924360232598,27.1589752694103,668864.422895232,0.0,1.0
2016-07-06,39.01,39.01,38.35,38.5,434420,27.2147861613074,27.2147861613074,26.7543463031566,26.8589917254636,622702.824102803,0.0,1.0
2016-07-07,38.8,39.16,38.67,38.98,224048,27.0682825700776,27.3194315836144,26.9775898707448,27.193857076846,321153.083040801,0.0,1.0
2016-07-08,39.58,39.64,39.24,39.32,661244,27.612438766074,27.6542969349968,27.3752424755114,27.4310533674085,947835.058747373,0.0,1.0
2016-07-11,39.91,40.015,39.76,39.82,840505,27.8426586951494,27.9159104907643,27.7380132728424,27.7798714417652,1204789.92029033,0.0,1.0
2016-07-12,40.59,40.74,40.44,40.44,613564,28.3170512762744,28.4216966985814,28.2124058539674,28.2124058539674,879489.976446327,0.0,1.0
2016-07-13,40.49,40.67,40.47,40.65,239524,28.2472876614031,28.3728621681715,28.2333349384288,28.3589094451972,343336.566549422,0.0,1.0
2016-07-14,40.94,41.02,40.8,40.93,588015,28.5612239283241,28.6170348202212,28.4635548675042,28.554247566837,842867.734254432,0.0,1.0
2016-07-15,40.82,40.91,40.6901,40.91,995446,28.4775075904785,28.5402948438627,28.3868846547606,28.5402948438627,1426884.20294148,0.0,1.0
2016-07-18,41.06,41.08,40.8,40.8,550702,28.6449402661697,28.658892989144,28.4635548675042,28.4635548675042,789382.833753194,0.0,1.0
2016-07-19,40.58,40.7,40.52,40.7,325481,28.3100749147873,28.3937912526329,28.2682167458645,28.3937912526329,466548.358482125,0.0,1.0
2016-07-20,40.96,40.99,40.75,40.78,373428,28.5751766512984,28.5961057357598,28.4286730600686,28.44960214453,535276.161776764,0.0,1.0
2016-07-21,40.95,41.1591,40.85,40.97,489293,28.5682002898112,28.7140760085072,28.4984366749399,28.5821530127855,701358.438639413,0.0,1.0
2016-07-22,40.98,41.03,40.84,40.92,455542,28.5891293742726,28.6240111817083,28.4914603134528,28.5472712053498,652979.351543299,0.0,1.0
2016-07-25,41.01,41.06,40.885,41.06,3842160,28.610058458734,28.6449402661697,28.5228539401449,28.6449402661697,5507398.10012162,0.0,1.0
2016-07-26,41.43,41.6,41.275,41.48,1223795,28.9030656411936,29.0216637864749,28.7949320381431,28.9379474486293,1754202.3908266,0.0,1.0
2016-07-27,41.39,41.51,40.99,41.43,1412371,28.8751601952451,28.9588765330907,28.5961057357598,28.9030656411936,2024509.48478639,0.0,1.0
2016-07-28,41.43,41.475,41.3,41.4,835788,28.9030656411936,28.9344592678857,28.8123729418609,28.8821365567322,1198028.51607024,0.0,1.0
2016-07-29,41.73,41.7727,41.415,41.47,1119625,29.1123564858076,29.1421455493577,28.8926010989629,28.9309710871422,1604883.86684799,0.0,1.0
2016-08-01,41.39,41.685,41.37,41.61,1309606,28.8751601952451,29.0809628591156,28.8612074722708,29.028640147962,1877204.90461299,0.0,1.0
2016-08-02,41.28,41.56,41.12,41.46,1038313,28.7984202188866,28.9937583405264,28.6867984350925,28.923994725655,1488330.27347419,0.0,1.0
2016-08-03,41.15,41.15,40.79,40.82,1030110,28.7077275195539,28.7077275195539,28.4565785060171,28.4775075904785,1476571.995158,0.0,1.0
2016-08-04,41.26,41.3427,41.09,41.18,259951,28.7844674959124,28.842162005411,28.6658693506311,28.7286566040153,372616.872677013,0.0,1.0
2016-08-05,41.61,41.64,41.42,41.5,283828,29.028640147962,29.0495692324234,28.8960892797065,28.9519001716036,406842.450070095,0.0,1.0
2016-08-08,41.87,41.895,41.75,41.79,554575,29.2100255466275,29.2274664503454,29.1263092087819,29.1542146547304,794934.438278193,0.0,1.0
2016-08-09,42.0,42.14,41.89,41.89,212422,29.3007182459603,29.3983873067801,29.2239782696018,29.2239782696018,304488.235582076,0.0,1.0
2016-08-10,41.92,42.17,41.92,42.16,194198,29.2449073540632,29.4193163912415,29.2449073540632,29.4123400297544,278365.736004595,0.0,1.0
2016-08-11,42.2,42.21,42.0001,42.01,210717,29.4402454757029,29.4472218371901,29.3007880095751,29.3076946074474,302044.268188552,0.0,1.0
2016-08-12,41.78,42.05,41.705,41.99,213720,29.1472382932433,29.3356000533959,29.0949155820898,29.2937418844731,306348.80430747,0.0,1.0
2016-08-15,42.04,42.1834,41.95,41.95,538182,29.3286236919088,29.4286647156343,29.2658364385246,29.2658364385246,771436.516001324,0.0,1.0
2016-08-16,41.93,42.0239,41.85,41.94,502132,29.2518837155503,29.3173917499145,29.1960728236532,29.2588600770375,719762.014806844,0.0,1.0
2016-08-17,41.87,41.98,41.55,41.76,989856,29.2100255466275,29.286765522986,28.9867819790392,29.133285570269,1418871.43007943,0.0,1.0
2016-08-18,41.9,41.92,41.72,41.76,399290,29.2309546310889,29.2449073540632,29.1053801243205,29.133285570269,572347.061912455,0.0,1.0
2016-08-19,41.6,41.6419,41.3642,41.48,230511,29.0216637864749,29.050894741106,28.8571611826083,28.9379474486293,330417.224544822,0.0,1.0
2016-08-22,41.57,41.6201,41.42,41.47,308736,29.0007347020135,29.0356862730641,28.8960892797065,28.9309710871422,442545.87519498,0.0,1.0
2016-08-23,41.79,42.075,41.79,41.99,366769,29.1542146547304,29.3530409571138,29.1542146547304,29.2937418844731,525731.071528386,0.0,1.0
2016-08-24,41.76,41.94,41.7,41.81,413139,29.133285570269,29.2588600770375,29.0914274013463,29.1681673777047,592198.38416051,0.0,1.0
2016-08-25,41.77,41.82,41.64,41.64,629441,29.1402619317562,29.1751437391918,29.0495692324234,29.0495692324234,902248.258151312,0.0,1.0
2016-08-26,41.37,42.17,41.19,41.78,668333,28.8612074722708,29.4193163912415,28.7356329655024,29.1472382932433,957996.516138989,0.0,1.0
2016-08-29,41.3,41.3399,41.11,41.11,291815,28.8123729418609,28.8402086241946,28.6798220736054,28.6798220736054,418291.111402697,0.0,1.0
2016-08-30,41.11,41.3,41.0,41.29,463698,28.6798220736054,28.8123729418609,28.6030820972469,28.8053965803738,664670.259497311,0.0,1.0
2016-08-31,40.73,40.87,40.61,40.85,1764345,28.4147203370943,28.5123893979142,28.3310039992487,28.4984366749399,2529033.2263516,0.0,1.0
2016-09-01,41.03,41.06,40.78,40.81,896027,28.6240111817083,28.6449402661697,28.44960214453,28.4705312289914,1284375.81918964,0.0,1.0
2016-09-02,41.24,41.3,41.07,41.29,621255,28.7705147729381,28.8123729418609,28.6519166276568,28.8053965803738,890514.347838469,0.0,1.0
2016-09-06,41.97,42.0,41.7,41.7,1877401,29.2797891614989,29.3007182459603,29.0914274013463,29.0914274013463,2691089.04901576,0.0,1.0
2016-09-07,41.99,42.07,41.8452,42.05,1404217,29.2937418844731,29.3495527763702,29.1927241701394,29.3356000533959,2012821.44365629,0.0,1.0
2016-09-08,41.79,42.0266,41.77,42.0,499762,29.1542146547304,29.319275367516,29.1402619317562,29.3007182459603,716364.828459247,0.0,1.0
2016-09-09,40.8,41.42,40.795,41.42,1084729,28.4635548675042,28.8960892797065,28.4600666867607,28.8960892797065,1554863.52305651,0.0,1.0
2016-09-12,41.08,41.14,40.29,40.32,820472,28.658892989144,28.7007511580668,28.1077604316604,28.1286895161218,1176074.37847538,0.0,1.0
2016-09-13,39.85,40.24,39.61,40.12,957980,27.8008005262266,28.0728786242248,27.6333678505354,27.9891622863792,1373179.99041021,0.0,1.0
2016-09-14,40.09,40.4,40.04,40.17,655805,27.9682332019178,28.1845004080189,27.9333513944821,28.0240440938148,940038.73109143,0.0,1.0
2016-09-15,40.81,40.95,40.32,40.37,546954,28.4705312289914,28.5682002898112,28.1286895161218,28.1635713235575,784010.40572332,0.0,1.0
2016-09-16,40.74,40.77,40.52,40.63,488348,28.4216966985814,28.4426257830428,28.2682167458645,28.344956722223,700003.864336256,0.0,1.0
2016-09-19,40.83,41.13,40.829,41.01,513276,28.4844839519656,28.6937747965796,28.4837863158169,28.610058458734,735735.957700362,0.0,1.0
2016-09-20,41.01,41.18,40.96,41.06,301590,28.610058458734,28.7286566040153,28.5751766512984,28.6449402661697,432302.713321589,0.0,1.0
2016-09-21,41.76,41.83,41.2,41.26,576683,29.133285570269,29.182120100679,28.7426093269896,28.7844674959124,826624.309912246,0.0,1.0
2016-09-22,41.96,42.18,41.88,42.04,454723,29.2728128000117,29.4262927527287,29.2170019081147,29.3286236919088,651805.38714723,0.0,1.0
2016-09-23,41.74,41.9611,41.74,41.89,858939,29.1193328472948,29.2735801997753,29.1193328472948,29.2239782696018,1231213.43637963,0.0,1.0
2016-09-26,41.62,41.77,41.57,41.74,376230,29.0356165094492,29.1402619317562,29.0007347020135,29.1193328472948,539292.582091519,0.0,1.0
2016-09-27,42.0,42.02,41.72,41.72,342734,29.3007182459603,29.3146709689345,29.1053801243205,29.1053801243205,491279.015045463,0.0,1.0
2016-09-28,42.43,42.43,41.85,42.13,370321,29.600701789907,29.600701789907,29.1960728236532,29.391410945293,530822.5508139,0.0,1.0
2016-09-29,41.98,42.46,41.85,42.3,598721,29.286765522986,29.6216308743684,29.1960728236532,29.5100090905743,858213.842709025,0.0,1.0
2016-09-30,42.28,42.3959,42.1057,42.2,534161,29.4960563676,29.5769123972359,29.3744583868793,29.4402454757029,765672.766506095,0.0,1.0
2016-10-03,42.31,42.38,42.17,42.32,914863,29.5169854520614,29.5658199824713,29.4193163912415,29.5239618135485,1311375.56688726,0.0,1.0
2016-10-04,42.06,42.45,41.92,42.38,621146,29.3425764148831,29.6146545128813,29.2449073540632,29.5658199824713,890358.105934716,0.0,1.0
2016-10-05,42.35,42.38,42.13,42.28,634201,29.5448908980099,29.5658199824713,29.391410945293,29.4960563676,909071.299085729,0.0,1.0
2016-10-06,42.32,42.34,42.08,42.18,240071,29.5239618135485,29.5379145365228,29.3565291378573,29.4262927527287,344120.642892096,0.0,1.0
2016-10-07,42.13,42.32,41.82,42.27,569532,29.391410945293,29.5239618135485,29.1751437391918,29.4890800061129,816373.980979048,0.0,1.0
2016-10-10,42.44,42.5542,42.35,42.35,188337,29.6076781513941,29.6873481995772,29.5448908980099,29.5448908980099,269964.508501105,0.0,1.0
2016-10-11,41.5,41.89,41.4095,41.89,588109,28.9519001716036,29.2239782696018,28.888764100145,29.2239782696018,843002.474978766,0.0,1.0
2016-10-12,41.71,41.84,41.59,41.64,291262,29.0984037628334,29.1890964621661,29.0146874249878,29.0495692324234,417498.434588257,0.0,1.0
2016-10-13,41.53,41.6,41.1,41.27,649723,28.972829256065,29.0216637864749,28.6728457121182,28.7914438573995,931320.719544555,0.0,1.0
2016-10-14,41.61,41.99,41.61,41.92,377329,29.028640147962,29.2937418844731,29.028640147962,29.2449073540632,540867.901836672,0.0,1.0
2016-10-17,41.5,41.55,41.39,41.47,276102,28.9519001716036,28.9867819790392,28.8751601952451,28.9309710871422,395767.909259316,0.0,1.0
2016-10-18,41.97,42.15,41.89,42.04,184306,29.2797891614989,29.4053636682673,29.2239782696018,29.3286236919088,264186.424886265,0.0,1.0
2016-10-19,42.16,42.25,41.945,42.06,896987,29.4123400297544,29.4751272831386,29.262348257781,29.3425764148831,1285751.89467221,0.0,1.0
2016-10-20,41.88,42.02,41.73,41.95,393610,29.2170019081147,29.3146709689345,29.1123564858076,29.2658364385246,564205.281973906,0.0,1.0
2016-10-21,41.7,41.71,41.471,41.57,235320,29.0914274013463,29.0984037628334,28.9316687232909,29.0007347020135,337310.502665327,0.0,1.0
2016-10-24,41.83,41.96,41.72,41.9,293634,29.182120100679,29.2728128000117,29.1053801243205,29.2309546310889,420898.487759778,0.0,1.0
2016-10-25,42.05,42.12,41.94,42.0,480533,29.3356000533959,29.3844345838058,29.2588600770375,29.3007182459603,688801.749860947,0.0,1.0
2016-10-26,41.65,41.825,41.55,41.71,500959,29.0565455939106,29.1786319199354,28.9867819790392,29.0984037628334,718080.622576576,0.0,1.0
2016-10-27,41.04,41.38,41.04,41.38,360807,28.6309875431954,28.868183833758,28.6309875431954,28.868183833758,517185.069416833,0.0,1.0
2016-10-28,40.88,41.05,40.71,40.89,1024519,28.5193657594013,28.6379639046826,28.40076761412,28.5263421208884,1468557.78888399,0.0,1.0
2016-10-31,41.03,41.14,40.89,40.89,472040,28.6240111817083,28.7007511580668,28.5263421208884,28.5263421208884,676627.782076073,0.0,1.0
2016-11-01,41.02,41.3,40.76,41.28,692471,28.6170348202212,28.8123729418609,28.4356494215557,28.7984202188866,992596.214053893,0.0,1.0
2016-11-02,40.62,40.905,40.6,40.82,507473,28.3379803607358,28.5368066631191,28.3240276377616,28.4775075904785,727417.86809061,0.0,1.0
2016-11-03,40.69,40.83,40.6,40.71,669581,28.3868148911458,28.4844839519656,28.3240276377616,28.40076761412,959785.41426633,0.0,1.0
2016-11-04,40.3,40.49,40.2701,40.45,319135,28.1147367931476,28.2472876614031,28.093877472301,28.2193822154546,457451.926177543,0.0,1.0
2016-11-07,41.17,41.19,40.97,40.97,657714,28.7216802425282,28.7356329655024,28.5821530127855,28.5821530127855,942775.114525002,0.0,1.0
2016-11-08,41.5,41.59,40.94,41.07,330441,28.9519001716036,29.0146874249878,28.5612239283241,28.6519166276568,473658.081808744,0.0,1.0
2016-11-09,41.07,41.4,40.87,41.04,1443823,28.6519166276568,28.8821365567322,28.5123893979142,28.6309875431954,2069593.15778413,0.0,1.0
2016-11-10,40.93,41.2,40.67,41.12,1372626,28.554247566837,28.7426093269896,28.3728621681715,28.6867984350925,1967538.52639596,0.0,1.0
2016-11-11,40.7,40.85,40.42,40.72,640526,28.3937912526329,28.4984366749399,28.1984531309932,28.4077439756072,918137.629739129,0.0,1.0
2016-11-14,40.59,40.68,40.4,40.55,589091,28.3170512762744,28.3798385296586,28.1845004080189,28.2891458303259,844410.085524482,0.0,1.0
2016-11-15,40.83,40.835,40.46,40.5,496663,28.4844839519656,28.4879721327092,28.2263585769417,28.2542640228902,711922.684792071,0.0,1.0
2016-11-16,40.16,40.29,40.13,40.13,495005,28.0170677323277,28.1077604316604,27.9961386478663,27.9961386478663,709546.087760712,0.0,1.0
2016-11-17,40.38,40.6,40.27,40.49,423925,28.1705476850446,28.3240276377616,28.0938077086862,28.2472876614031,607659.165571984,0.0,1.0
2016-11-18,40.21,40.42,40.13,40.41,273164,28.0519495397634,28.1984531309932,27.9961386478663,28.191476769506,391556.544917863,0.0,1.0
2016-11-21,40.46,40.49,40.295,40.31,315874,28.2263585769417,28.2472876614031,28.111248612404,28.1217131546347,452777.569772683,0.0,1.0
2016-11-22,40.83,40.87,40.6307,40.76,488642,28.4844839519656,28.5123893979142,28.3454450675271,28.4356494215557,700425.287452794,0.0,1.0
2016-11-23,41.04,41.0669,40.84,40.87,411404,28.6309875431954,28.6497539555958,28.4914603134528,28.5123893979142,589711.414408154,0.0,1.0
2016-11-25,41.39,41.475,41.35,41.41,156970,28.8751601952451,28.9344592678857,28.8472547492966,28.8891129182194,225002.675520043,0.0,1.0
2016-11-28,41.27,41.39,41.25,41.33,244651,28.7914438573995,28.8751601952451,28.7774911344252,28.8333020263223,350685.669673531,0.0,1.0
2016-11-29,41.35,41.42,41.1,41.15,1008685,28.8472547492966,28.8960892797065,28.6728457121182,28.7077275195539,1445861.14389332,0.0,1.0
2016-11-30,41.05,41.32,41.03,41.31,476817,28.6379639046826,28.8263256648352,28.6240111817083,28.819349303348,683475.191013826,0.0,1.0
2016-12-01,41.26,41.4,41.13,41.22,606415,28.7844674959124,28.8821365567322,28.6937747965796,28.7565620499638,869242.514337051,0.0,1.0
2016-12-02,41.18,41.26,41.03,41.07,405510,28.7286566040153,28.7844674959124,28.6240111817083,28.6519166276568,581262.884309949,0.0,1.0
2016-12-05,41.28,41.36,41.1,41.1,491527,28.7984202188866,28.8542311107837,28.6728457121182,28.6728457121182,704560.680960313,0.0,1.0
2016-12-06,41.34,41.36,41.14,41.15,442836,28.8402783878094,28.8542311107837,28.7007511580668,28.7077275195539,634766.419166681,0.0,1.0
2016-12-07,41.88,41.89,41.36,41.36,1174788,29.2170019081147,29.2239782696018,28.8542311107837,28.8542311107837,1683955.17085328,0.0,1.0
2016-12-08,41.81,41.91,41.66,41.7,590479,29.1681673777047,29.237930992576,29.0635219553977,29.0914274013463,846399.661326366,0.0,1.0
2016-12-09,41.77,41.78,41.585,41.68,325950,29.1402619317562,29.1472382932433,29.0111992442442,29.077474678372,467220.628691839,0.0,1.0
2016-12-12,41.65,41.77,41.56,41.65,369705,29.0565455939106,29.1402619317562,28.9937583405264,29.0565455939106,529939.569045916,0.0,1.0
2016-12-13,41.9,42.0,41.75,41.75,426125,29.2309546310889,29.3007182459603,29.1263092087819,29.1263092087819,610812.67188621,0.0,1.0
2016-12-14,41.12,41.905,41.09,41.84,795897,28.6867984350925,29.2344428118325,28.6658693506311,29.1890964621661,1140848.27953351,0.0,1.0
2016-12-15,40.82,40.98,40.8,40.98,1015760,28.4775075904785,28.5891293742726,28.4635548675042,28.5891293742726,1456002.53351748,0.0,1.0
2016-12-16,40.53,40.71,40.46,40.71,584130,28.2751931073516,28.40076761412,28.2263585769417,28.40076761412,837298.928785902,0.0,1.0
2016-12-19,40.32,40.5,40.32,40.48,764772,28.1286895161218,28.2542640228902,28.1286895161218,28.240311299916,1096233.33224702,0.0,1.0
2016-12-20,40.64,40.64,40.49,40.57,478720,28.3519330837101,28.3519330837101,28.2472876614031,28.3030985533002,686202.973975633,0.0,1.0
2016-12-21,39.66,39.88,39.63,39.88,509536,28.3003568432357,28.4573431898195,28.2789496141561,28.4573431898195,714061.588408209,0.90607,1.0
2016-12-22,39.58,39.74,39.565,39.68,344874,28.2432708990235,28.357442787448,28.2325672844837,28.3146283292888,483304.960278944,0.0,1.0
2016-12-23,39.38,39.39,39.3,39.3,531880,28.1005560384928,28.1076917815193,28.0434700942805,28.0434700942805,745374.375201276,0.0,1.0
2016-12-27,39.45,39.6,39.44,39.5,690940,28.1505062396785,28.2575423850765,28.143370496652,28.1861849548112,968280.384300162,0.0,1.0
2016-12-28,39.52,39.663,39.475,39.6,552256,28.2004564408643,28.3024975661437,28.1683455972448,28.2575423850765,773929.215144686,0.0,1.0
2016-12-29,39.78,39.8475,39.69,39.69,345391,28.3859857595541,28.4341520249833,28.3217640723153,28.3217640723153,484029.481885283,0.0,1.0
2016-12-30,39.57,39.78,39.48,39.73,511172,28.2361351559969,28.3859857595541,28.1719134687581,28.3503070444215,716354.271866562,0.0,1.0
2017-01-03,40.21,40.27,40.12,40.12,1057777,28.6928227096951,28.7356371678543,28.6286010224563,28.6286010224563,1482364.19958878,0.0,1.0
2017-01-04,40.66,40.7,40.42,40.42,702946,29.0139311458892,29.0424741179953,28.8426733132524,28.8426733132524,985105.541757983,0.0,1.0
2017-01-05,41.18,41.26,40.89,40.92,717734,29.384989783269,29.4420757274812,29.1780532354995,29.1994604645791,1005829.38221161,0.0,1.0
2017-01-06,40.99,41.1,40.96,41.03,677393,29.2494106657648,29.3279038390567,29.2280034366852,29.277953637871,949295.675980895,0.0,1.0
2017-01-09,41.36,41.4659,41.23,41.23,667388,29.5134331577466,29.5890006763976,29.4206684984016,29.4206684984016,935274.711432709,0.0,1.0
2017-01-10,41.64,41.7984,41.54,41.6,1348138,29.7132339624896,29.8262641320299,29.6418765322242,29.6846909903834,1889274.87296965,0.0,1.0
2017-01-11,42.04,42.05,41.65,41.66,711669,29.9986636835509,30.0057994265775,29.7203697055161,29.7275054485426,997329.916945773,0.0,1.0
2017-01-12,42.02,42.05,41.87,41.99,456494,29.9843921974979,30.0057994265775,29.8773560520999,29.9629849684183,639728.754668593,0.0,1.0
2017-01-13,42.0,42.02,41.79,41.88,795705,29.9701207114448,29.9843921974979,29.8202701078876,29.8844917951264,1115097.61077599,0.0,1.0
2017-01-17,41.98,41.99,41.875,41.99,386900,29.9558492253917,29.9629849684183,29.8809239236131,29.9629849684183,542200.018360108,0.0,1.0
2017-01-18,41.79,41.98,41.735,41.93,480245,29.8202701078876,29.9558492253917,29.7810235212416,29.9201705102591,673013.305291676,0.0,1.0
2017-01-19,41.94,41.99,41.8044,41.99,536964,29.9273062532856,29.9629849684183,29.8305455778458,29.9629849684183,752499.071229559,0.0,1.0
2017-01-20,41.96,41.96,41.75,41.78,495809,29.9415777393387,29.9415777393387,29.7917271357814,29.813134364861,694824.628852691,0.0,1.0
2017-01-23,41.93,41.94,41.707,41.81,4179872,29.9201705102591,29.9273062532856,29.7610434407673,29.8345415939406,5857654.88535253,0.0,1.0
2017-01-24,42.24,42.27,41.97,41.97,720587,30.1413785440816,30.1627857731612,29.9487134823652,29.9487134823652,1009827.56430616,0.0,1.0
2017-01-25,42.38,42.39,42.07,42.16,470317,30.2412789464531,30.2484146894796,30.0200709126305,30.0842925998694,659100.248216776,0.0,1.0
2017-01-26,42.21,42.35,42.17,42.27,557733,30.119971315002,30.2198717173735,30.0914283428959,30.1627857731612,781604.659705448,0.0,1.0
2017-01-27,42.33,42.4311,42.2526,42.4,345994,30.2056002313204,30.2777425933187,30.1503695802951,30.2555504325062,484874.523526718,0.0,1.0
2017-01-30,42.1,42.135,41.93,42.09,455034,30.0414781417101,30.066453242303,29.9201705102591,30.0343423986836,637682.716863462,0.0,1.0
2017-01-31,42.21,42.22,42.06,42.11,537690,30.119971315002,30.1271070580286,30.012935169604,30.0486138847367,753516.484549099,0.0,1.0
2017-02-01,42.38,42.49,42.2,42.46,858881,30.2412789464531,30.319772119745,30.1128355719755,30.2983648906654,1203632.18911643,0.0,1.0
2017-02-02,42.6,42.627,42.48,42.5,469964,30.3982652930369,30.4175317992085,30.3126363767185,30.3269078627715,658605.555514575,0.0,1.0
2017-02-03,42.66,42.68,42.52,42.59,608404,30.4410797511961,30.4553512372491,30.3411793488246,30.3911295500103,852614.784105356,0.0,1.0
2017-02-06,42.35,42.36,42.19,42.27,243848,30.2198717173735,30.2270074604,30.105699828949,30.1627857731612,341727.552538319,0.0,1.0
2017-02-07,42.31,42.37,42.23,42.28,312016,30.1913287452674,30.2341432034266,30.1342428010551,30.1699215161878,437257.898497408,0.0,1.0
2017-02-08,42.56,42.58,42.45,42.46,282947,30.3697223209307,30.3839938069838,30.2912291476389,30.2983648906654,396520.725238918,0.0,1.0
2017-02-09,42.69,42.725,42.58,42.66,522905,30.4624869802757,30.4874620808685,30.3839938069838,30.4410797511961,732796.848282739,0.0,1.0
2017-02-10,43.12,43.16,42.87,42.87,446152,30.7693239304167,30.7978669025228,30.5909303547533,30.5909303547533,625235.519750318,0.0,1.0
2017-02-13,43.24,43.295,43.17,43.22,308386,30.8549528467351,30.894199433381,30.8050026455493,30.840681360682,432170.831899715,0.0,1.0
2017-02-14,43.24,43.265,42.94,43.2,376257,30.8549528467351,30.8727922043014,30.640880555939,30.8264098746289,527284.963318994,0.0,1.0
2017-02-15,43.75,43.75,43.29,43.29,444224,31.2188757410883,31.2188757410883,30.8906315618677,30.8906315618677,622533.62873094,0.0,1.0
2017-02-16,43.61,43.76,43.566,43.73,379097,31.1189753387169,31.2260114841149,31.0875780694001,31.2046042550353,531264.927268703,0.0,1.0
2017-02-17,43.66,43.665,43.47,43.47,323943,31.1546540538495,31.1582219253628,31.0190749363454,31.0190749363454,453972.345690432,0.0,1.0
2017-02-21,43.78,43.79,43.5,43.57,399458,31.2402829701679,31.2474187131945,31.040482165425,31.0904323666107,559798.746275761,0.0,1.0
2017-02-22,43.93,43.94,43.71,43.71,1015454,31.347319115566,31.3544548585925,31.1903327689822,31.1903327689822,1423052.9269678,0.0,1.0
2017-02-23,44.0,44.18,43.95,44.15,495106,31.3972693167517,31.5257126912293,31.361590601619,31.5043054621497,693839.447635563,0.0,1.0
2017-02-24,43.55,43.645,43.43,43.43,521443,31.0761608805576,31.1439504393097,30.9905319642392,30.9905319642392,730748.007686094,0.0,1.0
2017-02-27,43.62,43.64,43.43,43.45,1237560,31.1261110817434,31.1403825677965,30.9905319642392,31.0048034502923,1734311.33295873,0.0,1.0
2017-02-28,43.44,43.59,43.42,43.46,636003,30.9976677072658,31.1047038526638,30.9833962212127,31.0119391933188,891291.905601145,0.0,1.0
2017-03-01,43.97,44.04,43.665,43.73,885319,31.3758620876721,31.4258122888578,31.1582219253628,31.2046042550353,1240682.29013841,0.0,1.0
2017-03-02,43.39,43.64,43.39,43.64,719382,30.9619889921331,31.1403825677965,30.9619889921331,31.1403825677965,1008138.88241905,0.0,1.0
2017-03-03,43.45,43.522,43.2499,43.34,618788,31.0048034502923,31.0561808000833,30.8620172323313,30.9263102770004,867166.877645423,0.0,1.0
2017-03-06,43.34,43.43,43.27,43.35,414785,30.9263102770004,30.9905319642392,30.8763600758147,30.933446020027,581277.939042381,0.0,1.0
2017-03-07,43.45,43.6189,43.43,43.6,284468,31.0048034502923,31.1253261500105,30.9905319642392,31.1118395956903,398652.248185223,0.0,1.0
2017-03-08,43.24,43.52,43.24,43.44,539776,30.8549528467351,31.054753651478,30.8549528467351,30.9976677072658,756439.796098075,0.0,1.0
2017-03-09,43.16,43.28,43.035,43.25,471409,30.7978669025228,30.8834958188412,30.7086701146911,30.8620885897616,660630.572383354,0.0,1.0
2017-03-10,43.66,43.66,43.45,43.65,424607,31.1546540538495,31.1546540538495,31.0048034502923,31.147518310823,595042.448167046,0.0,1.0
2017-03-13,43.71,43.71,43.57,43.57,475499,31.1903327689822,31.1903327689822,31.0904323666107,31.0904323666107,666362.281029239,0.0,1.0
2017-03-14,43.41,43.46,43.32,43.42,446846,30.9762604781862,31.0119391933188,30.9120387909474,30.9833962212127,626208.088405635,0.0,1.0
2017-03-15,44.51,44.54,43.67,43.67,965365,31.761192211105,31.7825994401846,31.1617897968761,31.1617897968761,1352858.41489843,0.0,1.0
2017-03-16,44.36,44.54,44.31,44.54,967607,31.6541560657069,31.7825994401846,31.6184773505743,31.7825994401846,1356000.3441855,0.0,1.0
2017-03-17,44.46,44.61,44.41,44.48,1072693,31.7255134959723,31.8325496413703,31.6898347808396,31.7397849820253,1503267.4186993,0.0,1.0
2017-03-20,44.6022,44.6525,44.5,44.55,518733,31.8269837618096,31.8628765492331,31.7540564680784,31.7897351832111,726950.225184786,0.0,1.0
2017-03-21,44.02,44.71,44.02,44.71,1635163,31.4115408028048,31.9039070716356,31.4115408028048,31.9039070716356,2291510.49010537,0.0,1.0
2017-03-22,43.96,44.0,43.69,43.77,771380,31.3687263446456,31.3972693167517,31.1760612829291,31.2331472271414,1081008.65898842,0.0,1.0
2017-03-23,43.93,44.11,43.86,43.9,1148537,31.347319115566,31.4757624900436,31.2973689143802,31.3259118864863,1609554.87848866,0.0,1.0
2017-03-24,44.13,44.22,44.02,44.04,501951,31.4900339760966,31.5542556633355,31.4115408028048,31.4258122888578,703432.001591818,0.0,1.0
2017-03-27,44.1,44.19,43.855,43.99,996054,31.468626747017,31.5328484342559,31.2938010428669,31.3901335737252,1395865.84928317,0.0,1.0
2017-03-28,44.6,44.65,44.33,44.42,1500161,31.8254138983438,31.8610926134764,31.6327488366273,31.6969705238661,2102319.26012695,0.0,1.0
2017-03-29,44.96,44.985,44.69,44.7,1806375,32.082300647299,32.1001400048653,31.8896355855826,31.8967713286091,2531446.26044259,0.0,1.0
2017-03-30,45.0,45.1325,44.94,44.94,1204868,32.1108436194051,32.2053922145067,32.0680291612459,32.0680291612459,1688496.90287285,0.0,1.0
2017-03-31,44.69,44.81,44.66,44.68,2069751,31.8896355855826,31.975264501901,31.868228356503,31.882499842556,2900540.26932243,0.0,1.0
2017-04-03,44.71,44.78,44.42,44.62,1488870,31.9039070716356,31.9538572728214,31.6969705238661,31.8396853843968,2086496.10063534,0.0,1.0
2017-04-04,44.6,44.63,44.39,44.39,1010283,31.8254138983438,31.8468211274234,31.6755632947865,31.6755632947865,1415806.30950867,0.0,1.0
2017-04-05,44.63,44.91,44.59,44.8,3703222,31.8468211274234,32.0466219321663,31.8182781553172,31.9681287588745,5189679.59780706,0.0,1.0
2017-04-06,44.57,44.65,44.4914,44.56,885205,31.8040066692642,31.8610926134764,31.7479197290756,31.7968709262376,1240522.53102212,0.0,1.0
2017-04-07,44.39,44.55,44.34,44.42,362866,31.6755632947865,31.7897351832111,31.6398845796539,31.6969705238661,508518.872737811,0.0,1.0
2017-04-10,44.55,44.62,44.44,44.47,218207,31.7897351832111,31.8396853843968,31.7112420099192,31.7326492389988,305794.363934618,0.0,1.0
2017-04-11,44.69,44.71,44.37,44.71,718039,31.8896355855826,31.9039070716356,31.6612918087335,31.9039070716356,1006256.80791748,0.0,1.0
2017-04-12,44.64,44.74,44.48,44.74,437582,31.8539568704499,31.9253143007152,31.7397849820253,31.9253143007152,613225.558113343,0.0,1.0
2017-04-13,44.5,44.8,44.5,44.69,653943,31.7540564680784,31.9681287588745,31.7540564680784,31.8896355855826,916432.945480651,0.0,1.0
2017-04-17,44.75,44.77,44.57,44.65,624808,31.9324500437418,31.9467215297949,31.8040066692642,31.8610926134764,875603.280102201,0.0,1.0
2017-04-18,44.16,44.2037,44.02,44.15,332691,31.5114412051762,31.5426244022022,31.4115408028048,31.5043054621497,466231.755772144,0.0,1.0
2017-04-19,43.75,44.04,43.7,44.01,242823,31.2188757410883,31.4258122888578,31.1831970259557,31.4044050597782,340291.121887455,0.0,1.0
2017-04-20,44.29,44.33,44.15,44.22,610755,31.6042058645212,31.6327488366273,31.5043054621497,31.5542556633355,855909.465529923,0.0,1.0
2017-04-21,44.24,44.31,44.19,44.22,345222,31.5685271493885,31.6184773505743,31.5328484342559,31.5542556633355,483792.64600236,0.0,1.0
2017-04-24,44.65,44.67,44.57,44.62,349271,31.8610926134764,31.8753640995295,31.8040066692642,31.8396853843968,489466.89742221,0.0,1.0
2017-04-25,44.81,44.87,44.68,44.68,304087,31.975264501901,32.0180789600602,31.882499842556,31.882499842556,426146.23154063,0.0,1.0
2017-04-26,44.67,44.83,44.67,44.7,323457,31.8753640995295,31.9895359879541,31.8753640995295,31.8967713286091,453291.267352559,0.0,1.0
2017-04-27,44.72,44.76,44.6,44.76,505473,31.9110428146622,31.9395857867683,31.8254138983438,31.9395857867683,708367.71744776,0.0,1.0
2017-04-28,44.82,44.87,44.72,44.75,497338,31.9824002449275,32.0180789600602,31.9110428146622,31.9324500437418,696967.362965053,0.0,1.0
2017-05-01,45.21,45.26,45.04,45.04,400217,32.2606942229624,32.296372938095,32.1393865915113,32.1393865915113,560862.405655277,0.0,1.0
2017-05-02,45.22,45.27,45.13,45.23,460219,32.2678299659889,32.3035086811216,32.2036082787501,32.2749657090154,644948.953863195,0.0,1.0
2017-05-03,44.6,44.78,44.6,44.7,690300,31.8254138983438,31.9538572728214,31.8254138983438,31.8967713286091,967383.491015719,0.0,1.0
2017-05-04,44.43,44.47,44.295,44.4,660682,31.7041062668927,31.7326492389988,31.6077737360345,31.6826990378131,925876.951486669,0.0,1.0
2017-05-05,44.51,44.51,44.16,44.18,431195,31.761192211105,31.761192211105,31.5114412051762,31.5257126912293,604274.843413766,0.0,1.0
2017-05-08,44.27,44.37,44.25,44.36,797799,31.5899343784681,31.6612918087335,31.5756628924151,31.6541560657069,1118032.13349102,0.0,1.0
2017-05-09,44.14,44.25,44.08,44.17,1173396,31.4971697191232,31.5756628924151,31.454355260964,31.5185769482028,1644392.17561043,0.0,1.0
2017-05-10,44.47,44.51,44.37,44.38,437033,31.7326492389988,31.761192211105,31.6612918087335,31.66842755176,612456.191842783,0.0,1.0
2017-05-11,44.48,44.48,44.24,44.36,371791,31.7397849820253,31.7397849820253,31.5685271493885,31.6541560657069,521026.329868501,0.0,1.0
2017-05-12,44.38,44.39,44.25,44.33,343161,31.66842755176,31.6755632947865,31.5756628924151,31.6327488366273,480904.369347306,0.0,1.0
2017-05-15,44.65,44.68,44.56,44.58,370347,31.8610926134764,31.882499842556,31.7968709262376,31.8111424122907,519002.714395479,0.0,1.0
2017-05-16,44.72,44.74,44.631,44.67,309077,31.9110428146622,31.9253143007152,31.847534701726,31.8753640995295,433139.196367761,0.0,1.0
2017-05-17,43.87,44.21,43.87,44.2,877371,31.3045046574067,31.5471199203089,31.3045046574067,31.5399841772824,1229543.99666225,0.0,1.0
2017-05-18,43.93,44.07,43.8,43.81,1766029,31.347319115566,31.4472195179374,31.254554456221,31.2616901992475,2474905.54723308,0.0,1.0
2017-05-19,44.27,44.365,44.13,44.2,630523,31.5899343784681,31.6577239372202,31.4900339760966,31.5399841772824,883612.256853115,0.0,1.0
2017-05-22,44.52,44.56,44.39,44.4,357936,31.7683279541315,31.7968709262376,31.6755632947865,31.6826990378131,501609.991656095,0.0,1.0
2017-05-23,44.51,44.62,44.473,44.54,355533,31.761192211105,31.8396853843968,31.7347899619068,31.7825994401846,498242.437652168,0.0,1.0
2017-05-24,44.65,44.68,44.46,44.51,353106,31.8610926134764,31.882499842556,31.7255134959723,31.761192211105,494841.250150076,0.0,1.0
2017-05-25,44.63,44.759,44.6,44.67,334686,31.8468211274234,31.9388722124657,31.8254138983438,31.8753640995295,469027.540307239,0.0,1.0
2017-05-26,44.42,44.42,44.31,44.39,247295,31.6969705238661,31.6969705238661,31.6184773505743,31.6755632947865,346558.163712491,0.0,1.0
2017-05-30,44.32,44.35,44.18,44.2,269641,31.6256130936008,31.6470203226804,31.5257126912293,31.5399841772824,377873.753297073,0.0,1.0
2017-05-31,44.23,44.43,44.22,44.42,813372,31.561391406362,31.7041062668927,31.5542556633355,31.6969705238661,1139856.06961385,0.0,1.0
2017-06-01,44.38,44.42,44.2,44.23,503463,31.66842755176,31.6969705238661,31.5399841772824,31.561391406362,705550.911976311,0.0,1.0
2017-06-02,44.82,44.8566,44.61,44.64,393972,31.9824002449275,32.0085170644046,31.8325496413703,31.8539568704499,552110.689153188,0.0,1.0
2017-06-05,44.72,44.74,44.62,44.68,259724,31.9110428146622,31.9253143007152,31.8396853843968,31.882499842556,363976.111575499,0.0,1.0
2017-06-06,44.55,44.6,44.445,44.51,284823,31.7897351832111,31.8254138983438,31.7148098814325,31.761192211105,399149.743678937,0.0,1.0
2017-06-07,44.58,44.7,44.47,44.64,316807,31.8111424122907,31.8967713286091,31.7326492389988,31.8539568704499,443971.985568908,0.0,1.0
2017-06-08,44.77,44.79,44.62,44.71,480980,31.9467215297949,31.9609930158479,31.8396853843968,31.9039070716356,674043.331173027,0.0,1.0
2017-06-09,44.73,44.86,44.52,44.7,492392,31.9181785576887,32.0109432170337,31.7683279541315,31.8967713286091,690036.059551228,0.0,1.0
2017-06-12,44.59,44.65,44.46,44.58,446457,31.8182781553172,31.8610926134764,31.7255134959723,31.8111424122907,625662.945456187,0.0,1.0
2017-06-13,45.29,45.29,45.11,45.11,467578,32.3177801671746,32.3177801671746,32.189336792697,32.189336792697,655261.825238518,0.0,1.0
2017-06-14,45.47,45.78,45.32,45.71,567889,32.4462235416523,32.6674315754748,32.3391873962542,32.6174813742891,795837.23501293,0.0,1.0
2017-06-15,45.16,45.16,44.94,44.99,728022,32.2250155078297,32.2250155078297,32.0680291612459,32.1037078763786,1020246.94175901,0.0,1.0
2017-06-16,45.22,45.22,45.07,45.17,453398,32.2678299659889,32.2678299659889,32.1607938205909,32.2321512508562,635390.033405107,0.0,1.0
2017-06-19,45.5,45.54,45.43,45.43,495363,32.4676307707319,32.496173742838,32.4176805695461,32.4176805695461,694199.606345096,0.0,1.0
2017-06-20,44.08,44.38,44.08,44.38,570100,31.9939287513612,32.2116732755311,31.9939287513612,32.2116732755311,785461.772928741,0.756156,1.0
2017-06-21,43.78,43.89,43.68,43.87,398522,31.7761842271913,31.8560238860536,31.7036027191347,31.8415075844423,549068.227804084,0.0,1.0
2017-06-22,43.93,44.01,43.88,43.95,278988,31.8850564892763,31.9431216957216,31.8487657352479,31.8995727908876,384378.89687045,0.0,1.0
2017-06-23,44.04,44.1257,43.9363,44.03,324159,31.9648961481385,32.0270985005431,31.8896291242838,31.9576379973329,446613.756973879,0.0,1.0
2017-06-26,44.22,44.38,44.15,44.35,413916,32.0955428626405,32.2116732755311,32.0447358070008,32.1898988231141,570277.486762976,0.0,1.0
2017-06-27,44.05,44.24,44.0499,44.18,604123,31.9721542989442,32.1100591642518,31.9720817174362,32.0665102594178,832337.348968655,0.0,1.0
2017-06-28,44.69,44.6962,44.45,44.45,818907,32.4366759505066,32.4411760040061,32.2624803311707,32.2624803311707,1128258.45304992,0.0,1.0
2017-06-29,44.71,44.887,44.44,44.88,951641,32.4511922521179,32.5796615213782,32.2552221803651,32.5745808158142,1311134.23443551,0.0,1.0
2017-06-30,44.48,44.65,44.4,44.55,575180,32.2842547835877,32.407643347284,32.2261895771424,32.3350618392273,792460.800829948,0.0,1.0
2017-07-03,44.23,44.35,44.15,44.35,350364,32.1028010134461,32.1898988231141,32.0447358070008,32.1898988231141,482717.994405202,0.0,1.0
2017-07-05,44.37,44.395,44.105,44.22,552335,32.2044151247254,32.2225605017396,32.0120741283753,32.0955428626405,760985.841695486,0.0,1.0
2017-07-06,43.93,44.12,43.925,44.12,940900,31.8850564892763,32.0229613545838,31.8814274138734,32.0229613545838,1296335.69926092,0.0,1.0
2017-07-07,44.06,44.08,43.8675,43.98,343671,31.9794124497499,31.9939287513612,31.8396930467409,31.9213472433046,473496.637369222,0.0,1.0
2017-07-10,44.24,44.26,44.01,44.04,261661,32.1100591642518,32.1245754658631,31.9431216957216,31.9648961481385,360506.425129464,0.0,1.0
2017-07-11,44.34,44.39,44.09,44.2,215156,32.1826406723084,32.2189314263367,32.0011869021669,32.0810265610291,296433.631321271,0.0,1.0
2017-07-12,44.55,44.59,44.42,44.46,301045,32.3350618392273,32.36409444245,32.2407058787537,32.2697384819764,414768.180023388,0.0,1.0
2017-07-13,45.01,45.04,44.83,44.85,453784,32.6689367762878,32.6907112287048,32.5382900617859,32.5528063633972,625206.078173472,0.0,1.0
2017-07-14,45.58,45.62,45.34,45.35,330953,33.0826513722106,33.1116839754333,32.9084557528747,32.9157139036804,455974.267911043,0.0,1.0
2017-07-17,45.41,45.59,45.3747,45.49,461379,32.9592628085143,33.0899095230163,32.9336415361703,33.0173280149596,635670.175990335,0.0,1.0
2017-07-18,45.56,45.56,45.4376,45.49,229200,33.0681350705993,33.0681350705993,32.979295304738,33.0173280149596,315782.912393032,0.0,1.0
2017-07-19,46.15,46.15,45.96,45.98,348425,33.4963659681334,33.4963659681334,33.3584611028258,33.3729774044371,480046.515054721,0.0,1.0
2017-07-20,46.12,46.22,46.03,46.12,360484,33.4745915157164,33.547173023773,33.4092681584654,33.4745915157164,496660.9397517,0.0,1.0
2017-07-21,45.82,45.93,45.79,45.9,255209,33.2568469915465,33.3366866504088,33.2350725391295,33.3149121979918,351617.108590372,0.0,1.0
2017-07-24,45.94,45.95,45.8,45.93,741507,33.3439448012145,33.3512029520201,33.2423306899352,33.3366866504088,1021619.72085436,0.0,1.0
2017-07-25,46.24,46.3199,46.21,46.26,401536,33.5616893253843,33.6196819503216,33.5399148729674,33.5762056269957,553220.80065728,0.0,1.0
2017-07-26,46.56,46.67,46.2701,46.31,368966,33.7939501511655,33.8737898100278,33.5835363593094,33.612496381024,508347.11192848,0.0,1.0
2017-07-27,46.46,46.76,46.26,46.72,546007,33.7213686431089,33.9391131672788,33.5762056269957,33.9100805640561,752267.367569731,0.0,1.0
2017-07-28,46.28,46.305,46.12,46.2,423153,33.590721928607,33.6088673056211,33.4745915157164,33.5326567221617,583003.868795151,0.0,1.0
2017-07-31,46.44,46.47,46.3,46.4,265639,33.7068523414976,33.7286267939146,33.6052382302183,33.6778197382749,365987.159970212,0.0,1.0
2017-08-01,46.65,46.81,46.635,46.76,433986,33.8592735084165,33.9754039213071,33.848386282208,33.9391131672788,597929.158018335,0.0,1.0
2017-08-02,46.63,46.665,46.4975,46.6,599912,33.8447572068052,33.870160734625,33.7485867086302,33.8229827543882,826535.595722201,0.0,1.0
2017-08-03,46.48,46.54,46.41,46.51,399813,33.7358849447202,33.7794338495542,33.6850778890806,33.7576593971372,550846.917768741,0.0,1.0
2017-08-04,46.41,46.42,46.18,46.38,555473,33.6850778890806,33.6923360398863,33.5181404205504,33.6633034366636,765309.256962019,0.0,1.0
2017-08-07,46.46,46.48,46.35,46.39,232283,33.7213686431089,33.7358849447202,33.6415289842466,33.6705615874693,320030.550782682,0.0,1.0
2017-08-08,46.33,46.5439,46.32,46.38,173694,33.6270126826353,33.7822645283684,33.6197545318296,33.6633034366636,239308.888242562,0.0,1.0
2017-08-09,46.35,46.355,46.22,46.25,273747,33.6415289842466,33.6451580596495,33.547173023773,33.56894747619,377158.049384186,0.0,1.0
2017-08-10,45.72,46.18,45.7,46.18,349301,33.1842654834899,33.5181404205504,33.1697491818786,33.5181404205504,481253.43403926,0.0,1.0
2017-08-11,45.75,45.87,45.6199,45.67,341473,33.2060399359069,33.2931377455748,33.1116113939252,33.1479747294616,470468.317816692,0.0,1.0
2017-08-14,46.03,46.1244,45.96,45.96,352255,33.4092681584654,33.4777851020709,33.3584611028258,33.3584611028258,485323.341208584,0.0,1.0
2017-08-15,45.79,45.86,45.685,45.86,462369,33.2350725391295,33.2858795947692,33.1588619556701,33.2858795947692,637034.159774232,0.0,1.0
2017-08-16,46.62,46.62,46.27,46.27,292388,33.8374990559995,33.8374990559995,33.5834637778013,33.5834637778013,402840.89960198,0.0,1.0
2017-08-17,45.92,46.37,45.9,46.35,383971,33.3294284996031,33.6560452858579,33.3149121979918,33.6415289842466,529020.4217036,0.0,1.0
2017-08-18,46.15,46.28,45.96,46.12,279700,33.4963659681334,33.590721928607,33.3584611028258,33.4745915157164,385359.862985737,0.0,1.0
2017-08-21,46.15,46.18,46.0,46.18,202100,33.4963659681334,33.5181404205504,33.3874937060484,33.5181404205504,278445.57851061,0.0,1.0
2017-08-22,46.47,46.52,46.33,46.35,319009,33.7286267939146,33.7649175479429,33.6270126826353,33.6415289842466,439518.28577482,0.0,1.0
2017-08-23,46.31,46.3438,46.07,46.11,292306,33.612496381024,33.6370289307471,33.4383007616881,33.4673333649107,402727.923167354,0.0,1.0
2017-08-24,46.23,46.38,46.225,46.38,304845,33.5544311745787,33.6633034366636,33.5508020991758,33.6633034366636,420003.673335313,0.0,1.0
2017-08-25,46.5,46.6554,46.4,46.46,292945,33.7504012463316,33.8631929098516,33.6778197382749,33.7213686431089,403608.312700596,0.0,1.0
2017-08-28,46.43,46.48,46.31,46.47,316492,33.6995941906919,33.7358849447202,33.612496381024,33.7286267939146,436050.460336368,0.0,1.0
2017-08-29,46.22,46.3,46.11,46.12,228561,33.547173023773,33.6052382302183,33.4673333649107,33.4745915157164,314902.52285979,0.0,1.0
2017-08-30,46.13,46.18,46.01,46.15,270422,33.4818496665221,33.5181404205504,33.3947518568541,33.4963659681334,372576.992736249,0.0,1.0
2017-08-31,46.63,46.7,46.43,46.44,657001,33.8447572068052,33.8955642624448,33.6995941906919,33.7068523414976,905190.616165508,0.0,1.0
2017-09-01,46.91,46.965,46.7469,46.88,694836,34.0479854293637,34.0879052587949,33.9296049897234,34.0262109769468,957318.218654123,0.0,1.0
2017-09-05,46.48,46.79,46.33,46.68,973596,33.7358849447202,33.9608876196958,33.6270126826353,33.8810479608335,1341382.98592586,0.0,1.0
2017-09-06,46.69,46.74,46.45,46.45,444701,33.8883061116392,33.9245968656675,33.7141104923033,33.7141104923033,612691.871396569,0.0,1.0
2017-09-07,46.83,46.83,46.68,46.75,312611,33.9899202229184,33.9899202229184,33.8810479608335,33.9318550164731,430703.368351214,0.0,1.0
2017-09-08,46.8,47.02,46.74,47.02,386803,33.9681457705015,34.127825088226,33.9245968656675,34.127825088226,532922.241982381,0.0,1.0
2017-09-11,47.16,47.2,46.97,46.97,157518,34.2294391995053,34.258471802728,34.0915343341977,34.0915343341977,217022.219870531,0.0,1.0
2017-09-12,47.32,47.32,47.05,47.05,650518,34.3455696123959,34.3455696123959,34.149599540643,34.149599540643,896258.589023082,0.0,1.0
2017-09-13,46.96,47.18,46.9001,47.18,227185,34.0842761833921,34.2439555011166,34.0407998600661,34.2439555011166,313006.723176313,0.0,1.0
2017-09-14,46.95,46.96,46.77,46.81,866984,34.0770180325864,34.0842761833921,33.9463713180845,33.9754039213071,1194497.08777557,0.0,1.0
2017-09-15,46.93,46.94,46.78,46.91,292354,34.0625017309751,34.0697598817807,33.9536294688901,34.0479854293637,402794.055714452,0.0,1.0
2017-09-18,46.99,47.16,46.87,47.06,210352,34.106050635809,34.2294391995053,34.0189528261411,34.1568576914487,289814.865565878,0.0,1.0
2017-09-19,47.13,47.15,46.965,47.01,170504,34.2076647470883,34.2221810486996,34.0879052587949,34.1205669374204,234913.82938334,0.0,1.0
2017-09-20,47.03,47.29,46.69,47.22,606521,34.1350832390317,34.3237951599789,33.8883061116392,34.2729881043393,835641.22080076,0.0,1.0
2017-09-21,46.52,46.61,46.46,46.58,415599,33.7649175479429,33.8302409051939,33.7213686431089,33.8084664527769,572596.259195601,0.0,1.0
2017-09-22,46.71,46.83,46.63,46.7,369059,33.9028224132505,33.9899202229184,33.8447572068052,33.8955642624448,508475.243738481,0.0,1.0
2017-09-25,46.36,46.54,46.23,46.46,753431,33.6487871350523,33.7794338495542,33.5544311745787,33.7213686431089,1038048.14776263,0.0,1.0
2017-09-26,46.16,46.255,46.05,46.15,487801,33.503624118939,33.5725765515928,33.4237844600767,33.4963659681334,672073.387644998,0.0,1.0
2017-09-27,46.1,46.158,45.975,46.04,590028,33.4600752141051,33.5021724887779,33.3693483290343,33.4165263092711,812917.802065601,0.0,1.0
2017-09-28,46.06,46.11,45.7501,45.82,465485,33.4310426108824,33.4673333649107,33.2061125174149,33.2568469915465,641327.264290011,0.0,1.0
2017-09-29,46.24,46.295,45.99,46.14,487377,33.5616893253843,33.6016091548155,33.3802355552428,33.4891078173277,671489.216812299,0.0,1.0
2017-10-02,46.45,46.55,46.36,46.36,636855,33.7141104923033,33.7866920003599,33.6487871350523,33.6487871350523,877434.23504391,0.0,1.0
2017-10-03,46.38,46.39,46.18,46.22,458376,33.6633034366636,33.6705615874693,33.5181404205504,33.547173023773,631532.758512515,0.0,1.0
2017-10-04,46.23,46.27,46.15,46.2,471796,33.5544311745787,33.5834637778013,33.4963659681334,33.5326567221617,650022.316472002,0.0,1.0
2017-10-05,46.29,46.345,46.1282,46.17,446559,33.5979800794127,33.6378999088438,33.480543199377,33.5108822697447,615251.752073821,0.0,1.0
2017-10-06,46.24,46.265,46.04,46.15,280997,33.5616893253843,33.5798347023985,33.4165263092711,33.4963659681334,387146.819518782,0.0,1.0
2017-10-09,46.21,46.31,46.16,46.26,173177,33.5399148729674,33.612496381024,33.503624118939,33.5762056269957,238596.58559986,0.0,1.0
2017-10-10,46.59,46.59,46.451,46.49,422343,33.8157246035825,33.8157246035825,33.7148363073838,33.7431430955259,581887.882062873,0.0,1.0
2017-10-11,46.53,46.57,46.39,46.5,470211,33.7721756987486,33.8012083019712,33.6705615874693,33.7504012463316,647838.564656369,0.0,1.0
2017-10-12,46.78,46.85,46.72,46.75,232804,33.9536294688901,34.0044365245298,33.9100805640561,33.9318550164731,320748.364470975,0.0,1.0
2017-10-13,47.34,47.37,47.25,47.26,561734,34.3600859140072,34.3818603664242,34.2947625567563,34.3020207075619,773935.421074117,0.0,1.0
2017-10-16,47.41,47.48,47.36,47.4,190380,34.4108929696469,34.4617000252865,34.3746022156186,34.4036348188412,262298.21492751,0.0,1.0
2017-10-17,47.54,47.54,47.38,47.49,262419,34.5052489301205,34.5052489301205,34.3891185172299,34.4689581760922,361550.768269053,0.0,1.0
2017-10-18,47.55,47.62,47.41,47.53,1183101,34.5125070809261,34.5633141365658,34.4108929696469,34.4979907793148,1630030.88758774,0.0,1.0
2017-10-19,47.48,47.49,47.28,47.34,534731,34.4617000252865,34.4689581760922,34.3165370091733,34.3600859140072,736731.730047288,0.0,1.0
2017-10-20,47.39,47.51,47.34,47.46,447005,34.3963766680356,34.4834744777035,34.3600859140072,34.4471837236752,615866.233657273,0.0,1.0
2017-10-23,47.12,47.29,47.09,47.28,237061,34.2004065962827,34.3237951599789,34.1786321438657,34.3165370091733,326613.49474173,0.0,1.0
2017-10-24,47.09,47.1765,47.01,47.01,1113562,34.1786321438657,34.2414151483346,34.1205669374204,34.1205669374204,1534222.73774088,0.0,1.0
2017-10-25,46.64,46.95,46.49,46.85,388819,33.8520153576108,34.0770180325864,33.7431430955259,34.0044365245298,535699.808960499,0.0,1.0
2017-10-26,46.71,46.93,46.71,46.89,483730,33.9028224132505,34.0625017309751,33.9028224132505,34.0334691277524,666464.520994247,0.0,1.0
2017-10-27,46.96,46.975,46.6,46.65,330329,34.0842761833921,34.0951634096005,33.8229827543882,33.8592735084165,455114.544798768,0.0,1.0
2017-10-30,46.77,46.77,46.65,46.65,258126,33.9463713180845,33.9463713180845,33.8592735084165,33.8592735084165,355636.038587974,0.0,1.0
2017-10-31,46.7,46.74,46.52,46.65,263513,33.8955642624448,33.9245968656675,33.7649175479429,33.8592735084165,363058.039238329,0.0,1.0
2017-11-01,47.04,47.2328,47.0142,47.08,520093,34.1423413898374,34.2822785373705,34.1236153607587,34.17137399306,716564.058705188,0.0,1.0
2017-11-02,47.31,47.32,47.1,47.14,329924,34.3383114615903,34.3455696123959,34.1858902946713,34.214922897894,454556.551432629,0.0,1.0
2017-11-03,47.09,47.19,46.98,47.19,683957,34.1786321438657,34.2512136519223,34.0987924850034,34.2512136519223,942329.552406635,0.0,1.0
2017-11-06,47.2,47.2,46.92,46.93,284494,34.258471802728,34.258471802728,34.0552435801694,34.0625017309751,391964.851127152,0.0,1.0
2017-11-07,47.22,47.38,47.14,47.34,291190,34.2729881043393,34.3891185172299,34.214922897894,34.3600859140072,401190.341447325,0.0,1.0
2017-11-08,47.69,47.69,47.53,47.6,220317,34.6141211922054,34.6141211922054,34.4979907793148,34.5487978349545,303544.257895705,0.0,1.0
2017-11-09,47.69,47.72,47.46,47.58,308529,34.6141211922054,34.6358956446224,34.4471837236752,34.5342815333431,425079.346325087,0.0,1.0
2017-11-10,47.75,47.75,47.55,47.63,360502,34.6576700970394,34.6576700970394,34.5125070809261,34.5705722873715,496685.739456862,0.0,1.0
2017-11-13,47.7,47.745,47.54,47.58,253517,34.6213793430111,34.6540410216366,34.5052489301205,34.5342815333431,349285.936305167,0.0,1.0
2017-11-14,47.31,47.47,47.23,47.45,262889,34.3383114615903,34.4544418744808,34.2802462551449,34.4399255728695,362198.316126054,0.0,1.0
2017-11-15,47.07,47.15,46.9,47.0,1649100,34.1641158422543,34.2221810486996,34.0407272785581,34.1133087866147,2272066.32123626,0.0,1.0
2017-11-16,47.35,47.38,47.17,47.2,427207,34.3673440648129,34.3891185172299,34.236697350311,34.258471802728,588589.313502138,0.0,1.0
2017-11-17,47.05,47.1408,47.01,47.07,301342,34.149599540643,34.2155035499584,34.1205669374204,34.1641158422543,415177.375158556,0.0,1.0
2017-11-20,47.23,47.26,47.1,47.13,283844,34.2802462551449,34.3020207075619,34.1858902946713,34.2076647470883,391069.306218534,0.0,1.0
2017-11-21,47.73,47.815,47.64,47.69,379250,34.6431537954281,34.7048480772762,34.5778304381771,34.6141211922054,522516.010144229,0.0,1.0
2017-11-22,47.9,47.94,47.745,47.83,272772,34.7665423591243,34.795574962347,34.6540410216366,34.7157353034847,375814.732021258,0.0,1.0
2017-11-24,48.0,48.07,47.99,47.99,187498,34.839123867181,34.8899309228206,34.8318657163753,34.8318657163753,258327.506578834,0.0,1.0
2017-11-27,47.75,47.97,47.75,47.97,419008,34.6576700970394,34.817349414764,34.6576700970394,34.817349414764,577293.047800958,0.0,1.0
2017-11-28,47.97,48.0162,47.783,47.83,293813,34.817349414764,34.8508820714861,34.6816219946981,34.7157353034847,404804.209593952,0.0,1.0
2017-11-29,47.63,47.74,47.54,47.74,407950,34.5705722873715,34.6504119462337,34.5052489301205,34.6504119462337,562057.762263252,0.0,1.0
2017-11-30,47.53,47.66,47.48,47.63,658064,34.4979907793148,34.5923467397884,34.4617000252865,34.5705722873715,906655.17653145,0.0,1.0
2017-12-01,47.6,47.7,47.39,47.49,669351,34.5487978349545,34.6213793430111,34.3963766680356,34.4689581760922,922205.969429268,0.0,1.0
2017-12-04,47.25,47.62,47.25,47.59,373186,34.2947625567563,34.5633141365658,34.2947625567563,34.5415396841488,514161.265027513,0.0,1.0
2017-12-05,47.21,47.38,47.18,47.37,470082,34.2657299535336,34.3891185172299,34.2439555011166,34.3818603664242,647660.833436044,0.0,1.0
2017-12-06,46.94,46.99,46.85,46.92,493193,34.0697598817807,34.106050635809,34.0044365245298,34.0552435801694,679502.277102342,0.0,1.0
2017-12-07,46.9,46.99,46.73,46.81,420498,34.0407272785581,34.106050635809,33.9173387148618,33.9754039213071,579345.912283792,0.0,1.0
2017-12-08,47.15,47.29,47.08,47.18,215103,34.2221810486996,34.3237951599789,34.17137399306,34.2439555011166,296360.609967183,0.0,1.0
2017-12-11,47.36,47.4,47.19,47.24,335798,34.3746022156186,34.4036348188412,34.2512136519223,34.2875044059506,462649.521883749,0.0,1.0
2017-12-12,47.52,47.57,47.41,47.47,174415,34.4907326285092,34.5270233825375,34.4108929696469,34.4544418744808,240302.25421043,0.0,1.0
2017-12-13,48.14,48.27,47.83,47.89,408239,34.9407379784603,35.0350939389339,34.7157353034847,34.7592842083187,562455.935307237,0.0,1.0
2017-12-14,47.8,47.96,47.8,47.92,246412,34.6939608510677,34.8100912639583,34.6939608510677,34.7810586607357,339496.941573263,0.0,1.0
2017-12-15,47.83,47.92,47.71,47.81,295317,34.7157353034847,34.7810586607357,34.6286374938168,34.7012190018734,406876.362736357,0.0,1.0
2017-12-18,48.21,48.28,48.11,48.11,364030,34.9915450340999,35.0423520897395,34.9189635260433,34.9189635260433,501546.481668566,0.0,1.0
2017-12-19,46.77,46.88,46.71,46.88,592002,34.8379480467505,34.919884636127,34.793255361636,34.919884636127,794763.615320983,1.22838,1.0
2017-12-20,46.83,46.97,46.77,46.97,331338,34.8826407318649,34.9869236637988,34.8379480467505,34.9869236637988,444821.785691982,0.0,1.0
2017-12-21,47.14,47.21,47.01,47.04,331837,35.1135529382898,35.1656944042568,35.0167187872084,35.0390651297657,445491.693976152,0.0,1.0
2017-12-22,47.3,47.3,47.11,47.21,385039,35.2327334319285,35.2327334319285,35.0912065957326,35.1656944042568,516915.462582181,0.0,1.0
2017-12-26,47.35,47.37,47.24,47.28,238777,35.2699773361906,35.2848748978954,35.188040746814,35.2178358702237,320558.497733958,0.0,1.0
2017-12-27,47.54,47.58,47.47,47.51,285918,35.4115041723865,35.4412992957962,35.3593627064196,35.3891578298293,383845.364315231,0.0,1.0
2017-12-28,47.76,47.86,47.72,47.8,214309,35.5753773511397,35.6498651596638,35.54558222773,35.6051724745493,287710.169282915,0.0,1.0
2017-12-29,47.8,48.05,47.76,47.97,364328,35.6051724745493,35.7913919958597,35.5753773511397,35.7318017490404,489110.9125352,0.0,1.0
2018-01-02,48.26,48.26,48.05,48.15,326587,35.9478163937605,35.9478163937605,35.7913919958597,35.8658798043839,438443.560725866,0.0,1.0
2018-01-03,48.55,48.61,48.41,48.47,608858,36.1638310384805,36.208523723595,36.0595481065467,36.1042407916612,817392.821809899,0.0,1.0
2018-01-04,48.72,48.76,48.45,48.57,769645,36.2904603129716,36.3202554363813,36.0893432299564,36.1787286001854,1033249.62198391,0.0,1.0
2018-01-05,49.01,49.02,48.75,48.83,230193,36.5064749576917,36.5139237385441,36.3128066555289,36.3723969023482,309034.464244349,0.0,1.0
2018-01-08,48.89,48.9,48.71,48.75,196506,36.4170895874627,36.4245383683151,36.2830115321192,36.3128066555289,263809.613805807,0.0,1.0
2018-01-09,48.95,49.0,48.84,48.91,491311,36.4617822725772,36.4990261768393,36.3798456832006,36.4319871491675,659585.789586805,0.0,1.0
2018-01-10,48.65,48.75,48.5,48.66,402751,36.2383188470047,36.3128066555289,36.1265871342185,36.2457676278571,540693.850416285,0.0,1.0
2018-01-11,48.94,48.95,48.69,48.72,522376,36.4543334917248,36.4617822725772,36.2681139704144,36.2904603129716,701290.600904919,0.0,1.0
2018-01-12,49.2,49.21,48.79,48.86,305860,36.6480017938876,36.65545057474,36.3426017789385,36.3947432449054,410617.530653741,0.0,1.0
2018-01-16,48.95,49.26,48.82,49.19,479163,36.4617822725772,36.6926944790021,36.3649481214958,36.6405530130352,643277.080496431,0.0,1.0
2018-01-17,49.34,49.5,49.0,49.1,489600,36.7522847258214,36.8714652194601,36.4990261768393,36.5735139853634,657288.769397998,0.0,1.0
2018-01-18,49.17,49.26,49.07,49.19,410951,36.6256554513303,36.6926944790021,36.5511676428062,36.6405530130352,551702.363302445,0.0,1.0
2018-01-19,49.39,49.39,49.26,49.3,513799,36.7895286300835,36.7895286300835,36.6926944790021,36.7224896024117,689775.964926311,0.0,1.0
2018-01-22,49.52,49.54,49.29,49.34,868023,36.8863627811649,36.9012603428697,36.7150408215593,36.7522847258214,1165322.24158325,0.0,1.0
2018-01-23,49.67,49.68,49.44,49.52,523351,36.9980944939511,37.0055432748036,36.8267725343456,36.8863627811649,702599.539937116,0.0,1.0
2018-01-24,49.94,50.12,49.71,50.01,440364,37.1992115769664,37.3332896323099,37.0278896173608,37.2513530429333,591189.362024469,0.0,1.0
2018-01-25,49.7,50.08,49.58,50.02,741534,37.0204408365084,37.3034945089002,36.9310554662794,37.2588018237857,995510.560307956,0.0,1.0
2018-01-26,50.31,50.34,49.97,50.02,327958,37.4748164685058,37.497162811063,37.2215579195236,37.2588018237857,440284.130380369,0.0,1.0
2018-01-29,49.82,49.93,49.73,49.87,491269,37.1098262067374,37.191762796114,37.0427871790656,37.1470701109995,659529.404520803,0.0,1.0
2018-01-30,49.45,49.66,49.36,49.63,478633,36.834221315198,36.9906457130987,36.7671822875262,36.9682993705415,642565.554663546,0.0,1.0
2018-01-31,49.54,49.9,49.39,49.83,760075,36.9012603428697,37.1694164535567,36.7895286300835,37.1172749875898,1020401.88194482,0.0,1.0
2018-02-01,49.64,49.71,49.36,49.42,522488,36.9757481513939,37.0278896173608,36.7671822875262,36.8118749726407,701440.961080926,0.0,1.0
2018-02-02,48.74,49.3,48.72,49.3,633037,36.3053578746764,36.7224896024117,36.2904603129716,36.7224896024117,849853.167306783,0.0,1.0
2018-02-05,47.18,48.62,47.1,48.38,1115929,35.1433480616995,36.2159725044474,35.0837578148802,36.0372017639895,1498136.43616327,0.0,1.0
2018-02-06,47.61,47.81,46.4,46.56,1244048,35.4636456383534,35.6126212554017,34.5623431552111,34.6815236488497,1670136.39500008,0.0,1.0
2018-02-07,46.68,47.28,46.66,46.89,533963,34.7709090190787,35.2178358702237,34.7560114573739,34.9273334169795,716846.166613691,0.0,1.0
2018-02-08,45.59,46.93,45.59,46.85,1677876,33.9589919061653,34.9571285403891,33.9589919061653,34.8975382935698,2252551.16675334,0.0,1.0
2018-02-09,45.88,46.12,44.78,45.87,1443907,34.1750065508854,34.3537772913434,33.3556406571196,34.167557770033,1938447.41657507,0.0,1.0
2018-02-12,46.45,46.61,45.94,46.11,455196,34.5995870594731,34.7187675531118,34.2196992359999,34.346328510491,611101.345332703,0.0,1.0
2018-02-13,46.83,46.87,46.43,46.43,291679,34.8826407318649,34.9124358552746,34.5846894977683,34.5846894977683,391579.515868544,0.0,1.0
2018-02-14,47.54,47.56,46.35,46.37,528986,35.4115041723865,35.4264017340913,34.525099250949,34.5399968126538,710164.536292421,0.0,1.0
2018-02-15,48.08,48.08,47.48,47.89,489339,35.813738338417,35.813738338417,35.366811487272,35.6722115022211,656938.376487841,0.0,1.0
2018-02-16,47.78,48.11,47.65,47.74,381201,35.5902749128445,35.8360846809742,35.4934407617631,35.5604797894348,511762.94155083,0.0,1.0
2018-02-20,47.64,47.89,47.52,47.6,410780,35.4859919809107,35.6722115022211,35.3966066106817,35.456196857501,551472.79553372,0.0,1.0
2018-02-21,47.6,48.38,47.59,48.0,307825,35.456196857501,36.0372017639895,35.4487480766486,35.7541480915976,413255.546241705,0.0,1.0
2018-02-22,47.78,48.13,47.74,47.88,598411,35.5902749128445,35.8509822426791,35.5604797894348,35.6647627213687,803367.707892617,0.0,1.0
2018-02-23,48.31,48.31,47.91,48.01,275306,35.9850602980225,35.9850602980225,35.6871090639259,35.7615968724501,369598.737638655,0.0,1.0
2018-02-26,48.82,48.83,48.47,48.62,332798,36.3649481214958,36.3723969023482,36.1042407916612,36.2159725044474,446781.837986346,0.0,1.0
2018-02-27,48.16,48.65,48.16,48.62,968739,35.8733285852363,36.2383188470047,35.8733285852363,36.2159725044474,1300533.62985671,0.0,1.0
2018-02-28,47.7,48.32,47.69,48.3,264692,35.5306846660252,35.992509078875,35.5232358851727,35.9776115171701,355349.425958935,0.0,1.0
2018-03-01,47.47,47.97,47.12,47.81,521415,35.3593627064196,35.7318017490404,35.098655376585,35.6126212554017,700000.456894724,0.0,1.0
2018-03-02,47.55,47.6,46.97,47.14,494366,35.4189529532389,35.456196857501,34.9869236637988,35.1135529382898,663687.131887686,0.0,1.0
2018-03-05,47.46,47.52,46.86,46.86,193643,35.3519139255672,35.3966066106817,34.9049870744222,34.9049870744222,259966.031806651,0.0,1.0
2018-03-06,47.79,48.06,47.65,47.98,13661934,35.5977236936969,35.7988407767121,35.4934407617631,35.7392505298928,18341167.8644948,0.0,1.0
2018-03-07,47.5,47.56,47.1,47.29,601458,35.3817090489768,35.4264017340913,35.0837578148802,35.2252846510761,807458.310180926,0.0,1.0
2018-03-08,47.72,47.85,47.51,47.74,390499,35.54558222773,35.6424163788114,35.3891578298293,35.5604797894348,524245.521162477,0.0,1.0
2018-03-09,48.57,48.57,48.16,48.18,677740,36.1787286001854,36.1787286001854,35.8733285852363,35.8882261469411,909867.015056779,0.0,1.0
2018-03-12,48.7,48.74,48.52,48.62,663508,36.2755627512668,36.3053578746764,36.1414846959233,36.2159725044474,890760.532691435,0.0,1.0
2018-03-13,48.17,48.78,48.05,48.7,504174,35.8807773660887,36.3351529980861,35.7913919958597,36.2755627512668,676854.387300789,0.0,1.0
2018-03-14,48.24,48.57,48.09,48.54,480576,35.9329188320556,36.1787286001854,35.8211871192694,36.1563822576281,645174.035216938,0.0,1.0
2018-03-15,47.92,48.22,47.84,48.16,540049,35.6945578447783,35.9180212703508,35.634967597959,35.8733285852363,725016.631177736,0.0,1.0
2018-03-16,47.78,47.96,47.78,47.82,288115,35.5902749128445,35.724352968188,35.5902749128445,35.6200700362541,386794.840267778,0.0,1.0
2018-03-19,47.5,47.62,47.21,47.54,435817,35.3817090489768,35.4710944192058,35.1656944042568,35.4115041723865,585085.007378937,0.0,1.0
2018-03-20,47.47,47.6,47.4,47.56,387894,35.3593627064196,35.456196857501,35.3072212404527,35.4264017340913,520748.304568764,0.0,1.0
2018-03-21,47.78,47.9,47.38,47.38,251414,35.5902749128445,35.6796602830735,35.2923236787478,35.2923236787478,337523.690092787,0.0,1.0
2018-03-22,46.61,47.09,46.59,46.94,699013,34.7187675531118,35.0763090340278,34.703869991407,34.9645773212415,938426.050986934,0.0,1.0
2018-03-23,45.93,46.68,45.89,46.63,496971,34.2122504551475,34.7709090190787,34.1824553317378,34.7336651148166,667184.348481398,0.0,1.0
2018-03-26,46.84,46.9,46.21,46.59,511409,34.8900895127174,34.9347821978319,34.4208163190151,34.703869991407,686567.386170467,0.0,1.0
2018-03-27,46.13,46.81,46.0,46.73,631379,34.3612260721958,34.8677431701601,34.2643919211144,34.8081529233408,847627.299701264,0.0,1.0
2018-03-28,45.98,46.32,45.82,46.04,452485,34.2494943594096,34.5027529083917,34.1303138657709,34.2941870445241,607461.823572412,0.0,1.0
2018-03-29,46.46,46.66,46.09,46.11,601643,34.6070358403256,34.7560114573739,34.3314309487862,34.346328510491,807706.672971649,0.0,1.0
2018-04-02,45.79,46.45,45.49,46.31,505387,34.1079675232137,34.5995870594731,33.8845040976412,34.4953041275393,678482.841706997,0.0,1.0
2018-04-03,46.25,46.36,45.96,46.14,655543,34.4506114424248,34.5325480318014,34.2345967977047,34.3686748530482,880067.507674575,0.0,1.0
2018-04-04,46.36,46.42,45.63,45.63,975368,34.5325480318014,34.5772407169159,33.988787029575,33.988787029575,1309433.07277407,0.0,1.0
2018-04-05,46.43,46.56,46.29,46.38,379653,34.5846894977683,34.6815236488497,34.4804065658345,34.5474455935062,509684.749118174,0.0,1.0
2018-04-06,46.0,46.52,45.8,46.37,344182,34.2643919211144,34.65172852544,34.1154163040661,34.5399968126538,462064.875876107,0.0,1.0
2018-04-09,46.4,46.82,46.4,46.51,436846,34.5623431552111,34.8751919510125,34.5623431552111,34.6442797445876,586466.441495992,0.0,1.0
2018-04-10,47.16,47.26,46.86,47.03,405449,35.1284504999947,35.2029383085188,34.9049870744222,35.0316163489133,544315.919656146,0.0,1.0
2018-04-11,47.18,47.37,47.04,47.1,188542,35.1433480616995,35.2848748978954,35.0390651297657,35.0837578148802,253117.931290518,0.0,1.0
2018-04-12,47.25,47.37,47.12,47.12,276373,35.1954895276664,35.2848748978954,35.098655376585,35.098655376585,371031.186815427,0.0,1.0
2018-04-13,47.28,47.5,47.13,47.46,1104699,35.2178358702237,35.3817090489768,35.1061041574374,35.3519139255672,1483060.14351552,0.0,1.0
2018-04-16,47.2,47.25,47.05,47.14,443263,35.1582456234043,35.1954895276664,35.0465139106181,35.1135529382898,595081.274080199,0.0,1.0
2018-04-17,47.24,47.33,47.03,47.07,308199,35.188040746814,35.2550797744858,35.0316163489133,35.0614114723229,413757.64182944,0.0,1.0
2018-04-18,47.6,47.71,47.44,47.46,252336,35.456196857501,35.5381334468776,35.3370163638623,35.3519139255672,338761.476541694,0.0,1.0
2018-04-19,47.29,47.63,47.18,47.56,234555,35.2252846510761,35.4785432000582,35.1433480616995,35.4264017340913,314890.456099157,0.0,1.0
2018-04-20,46.89,47.04,46.77,47.01,306029,34.9273334169795,35.0390651297657,34.8379480467505,35.0167187872084,410844.413419321,0.0,1.0
2018-04-23,46.85,47.03,46.78,46.93,157692,34.8975382935698,35.0316163489133,34.8453968276029,34.9571285403891,211701.757810272,0.0,1.0
2018-04-24,46.88,47.34,46.77,47.22,279812,34.919884636127,35.2625285553382,34.8379480467505,35.1731431851092,375648.049719757,0.0,1.0
2018-04-25,46.78,46.88,46.55,46.65,178983,34.8453968276029,34.919884636127,34.6740748679973,34.7485626765215,240284.958768713,0.0,1.0
2018-04-26,46.97,47.03,46.8,46.92,260203,34.9869236637988,35.0316163489133,34.8602943893077,34.9496797595367,349322.936404549,0.0,1.0
2018-04-27,47.17,47.22,47.0,47.07,120748,35.1358992808471,35.1731431851092,35.009270006356,35.0614114723229,162104.37975341,0.0,1.0
2018-04-30,47.13,47.48,47.13,47.43,288688,35.1061041574374,35.366811487272,35.1061041574374,35.3295675830099,387564.093668238,0.0,1.0
2018-05-01,47.29,47.32,46.97,47.32,352798,35.2252846510761,35.2476309936333,34.9869236637988,35.2476309936333,473631.869416003,0.0,1.0
2018-05-02,47.47,47.85,47.45,47.57,204132,35.3593627064196,35.6424163788114,35.3444651447148,35.4338505149437,274047.530789935,0.0,1.0
2018-05-03,47.64,47.74,47.16,47.55,1171560,35.4859919809107,35.5604797894348,35.1284504999947,35.4189529532389,1572821.14108643,0.0,1.0
2018-05-04,47.63,47.7,46.99,47.09,185643,35.4785432000582,35.5306846660252,35.0018212255036,35.0763090340278,249226.019234789,0.0,1.0
2018-05-07,47.31,47.46,47.23,47.28,170714,35.2401822127809,35.3519139255672,35.1805919659616,35.2178358702237,229183.813274122,0.0,1.0
2018-05-08,47.36,47.36,47.16,47.27,204807,35.277426117043,35.277426117043,35.1284504999947,35.2103870893713,274953.719350686,0.0,1.0
2018-05-09,47.49,47.55,47.36,47.36,203614,35.3742602681244,35.4189529532389,35.277426117043,35.277426117043,273352.114975907,0.0,1.0
2018-05-10,48.05,48.13,47.8,47.88,298285,35.7913919958597,35.8509822426791,35.6051724745493,35.6647627213687,400448.081249759,0.0,1.0
2018-05-11,48.27,48.33,48.2,48.27,424040,35.9552651746129,35.9999578597274,35.903123708646,35.9552651746129,569274.366371583,0.0,1.0
2018-05-14,48.4,48.65,48.36,48.58,705640,36.0520993256943,36.2383188470047,36.0223042022846,36.1861773810378,947322.80890115,0.0,1.0
2018-05-15,47.83,47.92,47.64,47.77,651620,35.6275188171066,35.6945578447783,35.4859919809107,35.5828261319921,874800.874009647,0.0,1.0
2018-05-16,48.13,48.18,47.97,48.01,196891,35.8509822426791,35.8882261469411,35.7318017490404,35.7615968724501,264326.476910827,0.0,1.0
2018-05-17,47.95,48.05,47.82,47.94,311357,35.7169041873356,35.7913919958597,35.6200700362541,35.7094554064831,417997.261792182,0.0,1.0
2018-05-18,47.71,47.8,47.66,47.74,266270,35.5381334468776,35.6051724745493,35.5008895426155,35.5604797894348,357467.893438735,0.0,1.0
2018-05-21,48.36,48.4,48.29,48.3,168730,36.0223042022846,36.0520993256943,35.9701627363177,35.9776115171701,226520.2901563,0.0,1.0
2018-05-22,48.22,48.48,48.16,48.42,204045,35.9180212703508,36.1116895725136,35.8733285852363,36.0669968873991,273930.733153216,0.0,1.0
2018-05-23,47.84,47.84,47.55,47.55,217836,35.634967597959,35.634967597959,35.4189529532389,35.4189529532389,292445.172325536,0.0,1.0
2018-05-24,47.86,47.89,47.515,47.86,253494,35.6498651596638,35.6722115022211,35.3928822202555,35.6498651596638,340316.093361471,0.0,1.0
2018-05-25,47.71,47.79,47.62,47.7,186941,35.5381334468776,35.5977236936969,35.4710944192058,35.5306846660252,250968.586274573,0.0,1.0
2018-05-29,47.18,47.47,46.99,47.39,235110,35.1433480616995,35.3593627064196,35.0018212255036,35.2997724596003,315635.544471331,0.0,1.0
2018-05-30,47.75,47.76,47.3,47.3,186731,35.5679285702872,35.5753773511397,35.2327334319285,35.2327334319285,250686.660944562,0.0,1.0
2018-05-31,47.53,47.79,47.44,47.79,1421541,35.4040553915341,35.5977236936969,35.3370163638623,35.5977236936969,1908421.02642729,0.0,1.0
2018-06-01,47.66,47.67,47.43,47.51,1010846,35.5008895426155,35.5083383234679,35.3295675830099,35.3891578298293,1357062.34352714,0.0,1.0
2018-06-04,48.02,48.14,47.92,48.07,642380,35.7690456533025,35.8584310235315,35.6945578447783,35.8062895575646,862396.159489146,0.0,1.0
2018-06-05,48.01,48.03,47.87,48.02,745853,35.7615968724501,35.7764944341549,35.6573139405162,35.7690456533025,1001308.82459519,0.0,1.0
2018-06-06,48.5,48.5,48.17,48.29,204454,36.1265871342185,36.1265871342185,35.8807773660887,35.9701627363177,274479.816295952,0.0,1.0
2018-06-07,48.18,48.49,48.1,48.43,155197,35.8882261469411,36.119138353366,35.8286359001218,36.0744456682515,208352.216389422,0.0,1.0
2018-06-08,48.05,48.12,47.91,47.95,214761,35.7913919958597,35.8435334618266,35.6871090639259,35.7169041873356,288316.979993226,0.0,1.0
2018-06-11,48.19,48.26,48.06,48.06,109802,35.8956749277936,35.9478163937605,35.7988407767121,35.7988407767121,147409.357551959,0.0,1.0
2018-06-12,47.74,47.93,47.64,47.92,417196,35.5604797894348,35.7020066256307,35.4859919809107,35.6945578447783,560086.285616355,0.0,1.0
2018-06-13,47.45,47.73,47.28,47.63,157528,35.3444651447148,35.5530310085824,35.2178358702237,35.4785432000582,211481.587552548,0.0,1.0
2018-06-14,47.07,47.4,47.05,47.29,205211,35.0614114723229,35.3072212404527,35.0465139106181,35.2252846510761,275496.089985565,0.0,1.0
2018-06-15,47.04,47.07,46.87,47.01,205661,35.0390651297657,35.0614114723229,34.9124358552746,35.0167187872084,276100.215692732,0.0,1.0
2018-06-18,47.08,47.14,46.88,46.94,179288,35.0688602531754,35.1135529382898,34.919884636127,34.9645773212415,240694.421748015,0.0,1.0
2018-06-19,45.81,45.81,45.45,45.51,292174,34.7690863024041,34.7690863024041,34.4958518324442,34.5413909107708,384953.772543472,0.867553,1.0
2018-06-20,46.03,46.15,45.95,46.08,293013,34.9360629229352,35.0271410795885,34.875344151833,34.9740121548741,386059.196760424,0.0,1.0
2018-06-21,45.87,46.12,45.83,46.12,382534,34.8146253807308,35.0043715404252,34.7842659951797,35.0043715404252,504007.565444373,0.0,1.0
2018-06-22,46.39,46.53,46.32,46.48,294777,35.2092973928952,35.315555242324,35.1561684681807,35.2776060103851,388383.354470441,0.0,1.0
2018-06-25,45.65,45.89,45.47,45.89,380791,34.6476487601997,34.8298050735063,34.5110315252197,34.8298050735063,501711.076278522,0.0,1.0
2018-06-26,45.84,45.98,45.74,45.98,419755,34.7918558415675,34.8981136909963,34.7159573776897,34.8981136909963,553048.083655577,0.0,1.0
2018-06-27,45.33,45.96,45.31,45.77,362754,34.4047736757908,34.8829339982208,34.3895939830153,34.738726916853,477946.431938621,0.0,1.0
2018-06-28,45.83,45.92,45.58,45.64,182284,34.7842659951797,34.8525746126697,34.5945198354853,34.6400589138119,240168.233567374,0.0,1.0
2018-06-29,46.01,46.1,45.94,45.97,338079,34.9208832301597,34.9891918476496,34.8677543054452,34.8905238446085,445435.89254254,0.0,1.0
2018-07-02,45.42,45.5,45.25,45.37,384798,34.4730822932808,34.533801064383,34.3440549046886,34.435133061342,506990.498015507,0.0,1.0
2018-07-03,45.56,45.9,45.51,45.82,132638,34.5793401427097,34.8373949198941,34.5413909107708,34.7766761487919,174757.160057435,0.0,1.0
2018-07-05,45.9,45.989,45.76,45.92,357363,34.8373949198941,34.9049445527453,34.7311370704652,34.8525746126697,470843.521386066,0.0,1.0
2018-07-06,46.38,46.41,46.04,46.07,167699,35.2017075465074,35.2244770856707,34.943652769323,34.9664223084863,220951.770868618,0.0,1.0
2018-07-09,46.81,46.84,46.67,46.76,128711,35.5280709411818,35.5508404803451,35.4218130917529,35.4901217092429,169583.142298229,0.0,1.0
2018-07-10,46.73,46.73,46.56,46.59,158567,35.4673521700796,35.4673521700796,35.3383247814874,35.3610943206507,208919.906805193,0.0,1.0
2018-07-11,45.76,46.17,45.7,46.0,205189,34.7311370704652,35.0423207723641,34.6855979921386,34.9132933837719,270346.709955104,0.0,1.0
2018-07-12,46.45,46.5,46.24,46.38,131942,35.2548364712218,35.2927857031607,35.0954496970785,35.2017075465074,173840.145450761,0.0,1.0
2018-07-13,46.34,46.35,46.17,46.21,86899,35.1713481609563,35.1789380073441,35.0423207723641,35.0726801579152,114493.753312256,0.0,1.0
2018-07-16,46.16,46.23,46.05,46.23,105593,35.0347309259763,35.0878598506907,34.9512426157108,35.0878598506907,139124.027819665,0.0,1.0
2018-07-17,46.07,46.08,45.88,45.9,1417081,34.9664223084863,34.9740121548741,34.8222152271186,34.8373949198941,1867074.67793053,0.0,1.0
2018-07-18,46.15,46.18,45.88,45.91,265377,35.0271410795885,35.0499106187519,34.8222152271186,34.8449847662819,349647.392636815,0.0,1.0
2018-07-19,45.88,46.13,45.74,45.82,337760,34.8222152271186,35.011961386813,34.7159573776897,34.7766761487919,445015.594181148,0.0,1.0
2018-07-20,46.4,46.46,46.29,46.29,148917,35.2168872392829,35.2624263176096,35.1333989290174,35.1333989290174,196205.551985653,0.0,1.0
2018-07-23,46.16,46.17,46.07,46.13,140570,35.0347309259763,35.0423207723641,34.9664223084863,35.011961386813,185207.964454181,0.0,1.0
2018-07-24,46.56,46.75,46.5,46.58,139406,35.3383247814874,35.4825318628551,35.2927857031607,35.3535044742629,183674.336577502,0.0,1.0
2018-07-25,46.92,47.02,46.49,46.6,123677,35.6115592514473,35.6874577153251,35.2851958567729,35.3686841670385,162950.596996512,0.0,1.0
2018-07-26,46.51,46.63,46.45,46.6,136962,35.3003755495485,35.3914537062018,35.2548364712218,35.3686841670385,180454.245056367,0.0,1.0
2018-07-27,46.63,46.82,46.51,46.67,175376,35.3914537062018,35.5356607875695,35.3003755495485,35.4218130917529,231066.600086195,0.0,1.0
2018-07-30,46.6,46.75,46.57,46.68,156217,35.3686841670385,35.4825318628551,35.3459146278751,35.4294029381407,205823.664957948,0.0,1.0
2018-07-31,46.88,47.0,46.74,46.78,308668,35.5811998658962,35.6722780225495,35.4749420164673,35.5053014020184,406685.437661969,0.0,1.0
2018-08-01,46.33,46.52,46.32,46.52,953280,35.1637583145685,35.3079653959363,35.1561684681807,35.3079653959363,1255993.79920951,0.0,1.0
2018-08-02,45.99,46.05,45.77,45.79,293776,34.9057035373841,34.9512426157108,34.738726916853,34.7539066096286,387064.487198487,0.0,1.0
2018-08-03,46.06,46.06,45.85,45.87,193042,34.9588324620985,34.9588324620985,34.7994456879552,34.8146253807308,254342.433479149,0.0,1.0
2018-08-06,46.16,46.2,46.0,46.03,124171,35.0347309259763,35.0650903115274,34.9132933837719,34.9360629229352,163601.466559295,0.0,1.0
2018-08-07,46.54,46.69,46.52,46.64,169444,35.3231450887118,35.4369927845284,35.3079653959363,35.3990435525896,223250.895133913,0.0,1.0
2018-08-08,46.66,46.74,46.43,46.5,244463,35.4142232453651,35.4749420164673,35.2396567784463,35.2927857031607,322092.157746051,0.0,1.0
2018-08-09,46.64,46.9,46.5,46.5,98053,35.3990435525896,35.5963795586718,35.2927857031607,35.2927857031607,129189.702914034,0.0,1.0
2018-08-10,45.9,46.0,45.77,45.93,133394,34.8373949198941,34.9132933837719,34.738726916853,34.8601644590574,175753.227647442,0.0,1.0
2018-08-13,45.6,45.89,45.55,45.81,145525,34.6096995282608,34.8298050735063,34.5717502963219,34.7690863024041,191736.423327841,0.0,1.0
2018-08-14,45.82,45.82,45.61,45.73,829858,34.7766761487919,34.7766761487919,34.6172893746486,34.7083675313019,1093379.17739217,0.0,1.0
2018-08-15,45.5,45.53,45.12,45.39,1127426,34.533801064383,34.5565706035464,34.2453869016475,34.4503127541175,1485439.81313736,0.0,1.0
2018-08-16,45.92,46.07,45.88,45.92,514601,34.8525746126697,34.9664223084863,34.8222152271186,34.8525746126697,678012.404610413,0.0,1.0
2018-08-17,46.4,46.5,45.89,45.94,359555,35.2168872392829,35.2927857031607,34.8298050735063,34.8677543054452,473731.5903772,0.0,1.0
2018-08-20,46.5,46.52,46.31,46.4,150448,35.2927857031607,35.3079653959363,35.148578621793,35.2168872392829,198222.72061039,0.0,1.0
2018-08-21,46.33,46.45,46.23,46.35,186778,35.1637583145685,35.2548364712218,35.0878598506907,35.1789380073441,246089.302019086,0.0,1.0
2018-08-22,46.3,46.37,46.18,46.24,97160,35.1409887754052,35.1941177001196,35.0499106187519,35.0954496970785,128013.131012081,0.0,1.0
2018-08-23,45.66,45.84,45.61,45.69,324406,34.6552386065875,34.7918558415675,34.6172893746486,34.6780081457508,427421.035190459,0.0,1.0
2018-08-24,45.88,45.99,45.74,45.77,205315,34.8222152271186,34.9057035373841,34.7159573776897,34.738726916853,270512.721220104,0.0,1.0
2018-08-27,46.41,46.47,46.17,46.17,359122,35.2244770856707,35.2700161639974,35.0423207723641,35.0423207723641,473161.091347473,0.0,1.0
2018-08-28,46.4,46.61,46.35,46.61,659573,35.2168872392829,35.3762740134262,35.1789380073441,35.3762740134262,869020.222941861,0.0,1.0
2018-08-29,46.86,46.92,46.53,46.63,232118,35.5660201731207,35.6115592514473,35.315555242324,35.3914537062018,305827.006425094,0.0,1.0
2018-08-30,46.25,46.5,46.14,46.44,379596,35.1030395434663,35.2927857031607,35.0195512332007,35.247246624834,500136.604360455,0.0,1.0
2018-08-31,45.99,46.2,45.83,46.02,337443,34.9057035373841,35.0650903115274,34.7842659951797,34.9284730765474,444597.930919201,0.0,1.0
2018-09-04,45.62,45.69,45.45,45.55,453655,34.6248792210364,34.6780081457508,34.4958518324442,34.5717502963219,597713.019239249,0.0,1.0
2018-09-05,45.02,45.11,44.84,45.11,270863,34.1694884377698,34.2377970552598,34.0328712027898,34.2377970552598,356875.470412981,0.0,1.0
2018-09-06,44.53,44.79,44.36,44.69,570764,33.7975859647687,33.9949219708509,33.6685585761765,33.9190235069732,752009.949660141,0.0,1.0
2018-09-07,43.93,44.19,43.82,44.0,301118,33.3421951815021,33.5395311875843,33.2587068712366,33.3953241062166,396737.937259117,0.0,1.0
2018-09-10,43.97,44.16,43.87,44.16,227648,33.3725545670532,33.516761648421,33.2966561031755,33.516761648421,299937.559166717,0.0,1.0
2018-09-11,44.02,44.02,43.7,43.7,592833,33.4105037989921,33.4105037989921,33.1676287145833,33.1676287145833,781086.954480083,0.0,1.0
2018-09-12,44.52,44.57,44.14,44.17,588865,33.789996118381,33.8279453503198,33.5015819556454,33.5243514948088,775858.917182265,0.0,1.0
2018-09-13,44.8,44.9,44.63,44.81,329293,34.0025118172387,34.0784102811165,33.8734844286465,34.0101016636265,433859.900683008,0.0,1.0
2018-09-14,44.74,44.95,44.61,44.86,409680,33.956972738912,34.1163595130553,33.8583047358709,34.0480508955654,539773.770204089,0.0,1.0
2018-09-17,44.68,44.93,44.67,44.82,639729,33.9114336605854,34.1011798202798,33.9038438141976,34.0176915100143,842874.766253884,0.0,1.0
2018-09-18,45.17,45.24,44.98,45.01,421196,34.2833361335864,34.3364650583009,34.1391290522187,34.161898591382,554946.672805315,0.0,1.0
2018-09-19,45.47,45.52,45.26,45.29,183710,34.5110315252197,34.5489807571586,34.3516447510764,34.3744142902397,242047.059471278,0.0,1.0
2018-09-20,45.69,45.71,45.47,45.57,298796,34.6780081457508,34.6931878385264,34.5110315252197,34.5869299890975,393678.586804093,0.0,1.0
2018-09-21,45.73,45.87,45.73,45.75,282836,34.7083675313019,34.8146253807308,34.7083675313019,34.7235472240775,372650.493237267,0.0,1.0
2018-09-24,45.51,45.67,45.47,45.66,145931,34.5413909107708,34.6628284529753,34.5110315252197,34.6552386065875,192271.348515068,0.0,1.0
2018-09-25,45.62,45.83,45.58,45.69,246586,34.6248792210364,34.7842659951797,34.5945198354853,34.6780081457508,324889.315806349,0.0,1.0
2018-09-26,45.61,45.99,45.56,45.56,182488,34.6172893746486,34.9057035373841,34.5793401427097,34.5793401427097,240437.01371071,0.0,1.0
2018-09-27,45.53,45.7,45.49,45.51,1048424,34.5565706035464,34.6855979921386,34.5262112179953,34.5413909107708,1381350.74998157,0.0,1.0
2018-09-28,45.42,45.64,45.36,45.49,252814,34.4730822932808,34.6400589138119,34.4275432149542,34.5262112179953,333095.015476412,0.0,1.0
2018-10-01,45.44,45.52,45.36,45.37,190165,34.4882619860564,34.5489807571586,34.4275432149542,34.435133061342,250551.842928287,0.0,1.0
2018-10-02,44.83,44.85,44.68,44.75,733022,34.025281356402,34.0404610491776,33.9114336605854,33.9645625852998,965792.932490094,0.0,1.0
2018-10-03,44.55,44.82,44.46,44.78,246087,33.8127656575443,34.0176915100143,33.7444570400543,33.9873321244631,324231.858494956,0.0,1.0
2018-10-04,44.07,44.37,43.9,44.32,492565,33.448453030931,33.6761484225643,33.3194256423388,33.6381991906254,648978.878931305,0.0,1.0
2018-10-05,43.91,44.17,43.74,44.11,244425,33.3270154887266,33.5243514948088,33.1979881001344,33.4788124164821,322042.090856606,0.0,1.0
2018-10-08,43.63,43.64,43.31,43.4,374672,33.1144997898689,33.1220896362566,32.87162470546,32.93993332295,493648.989528183,0.0,1.0
2018-10-09,43.47,43.53,43.21,43.25,383206,32.9930622476644,33.0386013259911,32.7957262415822,32.8260856271333,504892.958857713,0.0,1.0
2018-10-10,42.53,43.39,42.51,43.38,677373,32.2796166872134,32.9323434765622,32.2644369944379,32.9247536301744,892472.607997594,0.0,1.0
2018-10-11,41.94,42.37,41.59,42.19,766505,31.8318157503346,32.158179145009,31.5661711267624,32.021561910029,1009908.44983959,0.0,1.0
2018-10-12,42.3,42.47,41.92,42.47,593963,32.1050502202946,32.2340776088868,31.8166360575591,32.2340776088868,782575.785666204,0.0,1.0
2018-10-15,42.24,42.41,42.18,42.27,358739,32.0595111419679,32.1885385305601,32.0139720636413,32.0822806811312,472656.469803858,0.0,1.0
2018-10-16,42.68,42.74,42.34,42.44,602347,32.3934643830301,32.4390034613567,32.1354096058457,32.2113080697234,793622.122537399,0.0,1.0
2018-10-17,42.56,42.74,42.34,42.71,350866,32.3023862263768,32.4390034613567,32.1354096058457,32.4162339221934,462283.400840723,0.0,1.0
2018-10-18,42.19,42.62,42.02,42.58,423891,32.021561910029,32.3479253047034,31.8925345214368,32.3175659191523,558497.469306731,0.0,1.0
2018-10-19,42.52,42.8,42.43,42.6,465869,32.2720268408257,32.4845425396834,32.2037182233357,32.3327456119279,613805.571546593,0.0,1.0
2018-10-22,42.6,42.72,42.44,42.68,465334,32.3327456119279,32.4238237685812,32.2113080697234,32.3934643830301,613100.682445199,0.0,1.0
2018-10-23,41.97,42.14,41.47,41.68,716197,31.8545852894979,31.9836126780902,31.4750929701091,31.6344797442524,943625.158413538,0.0,1.0
2018-10-24,41.02,41.83,41.0,41.79,429285,31.1335498826592,31.7483274400691,31.1183701898836,31.717968054518,565604.33250845,0.0,1.0
2018-10-25,41.21,41.4,40.85,40.94,511718,31.2777569640269,31.4219640453947,31.004522494067,31.072831111557,674213.908761219,0.0,1.0
2018-10-26,40.9,41.15,40.47,40.65,822359,31.0424717260059,31.2322178857003,30.7161083313315,30.8527255663114,1083498.87202515,0.0,1.0
2018-10-29,40.71,41.43,40.43,41.4,681299,30.8982646446381,31.444733584558,30.6857489457804,31.4219640453947,897645.308207077,0.0,1.0
2018-10-30,41.4,41.41,40.97,41.01,424322,31.4219640453947,31.4295538917825,31.0956006507203,31.1259600362714,559065.333237012,0.0,1.0
2018-10-31,41.68,41.81,41.55,41.66,437659,31.6344797442524,31.7331477472935,31.5358117412113,31.6193000514769,576637.493882424,0.0,1.0
2018-11-01,42.58,42.62,42.15,42.22,421433,32.3175659191523,32.3479253047034,31.9912025244779,32.0443314491924,555258.932089484,0.0,1.0
2018-11-02,42.74,43.14,42.46,42.99,400409,32.4390034613567,32.7425973168678,32.226487762499,32.6287496210511,527558.766729274,0.0,1.0
2018-11-05,42.77,42.81,42.59,42.7,765795,32.4617730005201,32.4921323860712,32.3251557655401,32.4086440758056,1008972.98953681,0.0,1.0
2018-11-06,42.96,43.0,42.79,42.83,440793,32.6059800818878,32.6363394674389,32.4769526932956,32.5073120788467,580766.694711899,0.0,1.0
2018-11-07,43.66,43.69,43.33,43.43,380702,33.1372693290322,33.1600388681955,32.8868043982355,32.9627028621133,501593.814353243,0.0,1.0
2018-11-08,43.21,43.54,43.11,43.43,570707,32.7957262415822,33.0461911723789,32.7198277777045,32.9627028621133,751934.849325974,0.0,1.0
2018-11-09,42.78,42.94,42.63,42.89,469665,32.4693628469078,32.5908003891123,32.3555151510912,32.5528511571734,618806.990292188,0.0,1.0
2018-11-12,42.52,42.98,42.46,42.93,297679,32.2720268408257,32.6211597746634,32.226487762499,32.5832105427245,392206.883764359,0.0,1.0
2018-11-13,42.78,43.08,42.62,42.74,471042,32.4693628469078,32.6970582385411,32.3479253047034,32.4390034613567,620621.256259702,0.0,1.0
2018-11-14,42.5,42.72,42.17,42.72,508113,32.2568471480501,32.4238237685812,32.0063822172535,32.4238237685812,669464.142012571,0.0,1.0
2018-11-15,43.01,43.15,42.43,42.53,669315,32.6439293138267,32.7501871632556,32.2037182233357,32.2796166872134,881855.792335846,0.0,1.0
2018-11-16,43.14,43.21,42.76,42.8,288503,32.7425973168678,32.7957262415822,32.4541831541323,32.4845425396834,380117.047513157,0.0,1.0
2018-11-19,42.58,42.88,42.43,42.85,386663,32.3175659191523,32.5452613107856,32.2037182233357,32.5224917716223,509447.72824747,0.0,1.0
2018-11-20,41.71,42.08,41.62,42.03,474678,31.6572492834158,31.9380735997635,31.5889406659258,31.9001243678246,625411.867049736,0.0,1.0
2018-11-21,42.45,42.6,42.28,42.4,491265,32.2188979161112,32.3327456119279,32.089870527519,32.1809486841723,647266.064292403,0.0,1.0
2018-11-23,42.37,42.54,42.35,42.35,119906,32.158179145009,32.2872065336012,32.1429994522335,32.1429994522335,157982.116993974,0.0,1.0
2018-11-26,43.03,43.05,42.83,42.86,355065,32.6591090066023,32.6742886993778,32.5073120788467,32.5300816180101,467815.792124376,0.0,1.0
2018-11-27,43.01,43.01,42.69,42.76,350887,32.6439293138267,32.6439293138267,32.4010542294179,32.4541831541323,462311.069384891,0.0,1.0
2018-11-28,43.68,43.69,42.82,42.98,283239,33.1524490218077,33.1600388681955,32.499722232459,32.6211597746634,373181.465775327,0.0,1.0
2018-11-29,43.34,43.5,43.2,43.28,284802,32.8943942446233,33.0158317868278,32.7881363951945,32.8488551662967,375240.795991176,0.0,1.0
2018-11-30,43.11,43.13,42.84,42.96,373245,32.7198277777045,32.73500747048,32.5149019252345,32.6059800818878,491768.846074558,0.0,1.0
2018-12-03,44.0,44.18,43.82,44.15,619658,33.3953241062166,33.5319413411966,33.2587068712366,33.5091718020332,816430.225778961,0.0,1.0
2018-12-04,43.07,43.93,43.05,43.85,592442,32.6894683921534,33.3421951815021,32.6742886993778,33.2814764103999,780571.792538689,0.0,1.0
2018-12-06,42.71,42.77,42.04,42.34,693051,32.4162339221934,32.4617730005201,31.9077142142124,32.1354096058457,913129.15254275,0.0,1.0
2018-12-07,42.34,43.03,42.17,42.86,453495,32.1354096058457,32.6591090066023,32.0063822172535,32.5300816180101,597502.211283692,0.0,1.0
2018-12-10,41.89,42.03,41.48,41.88,542558,31.7938665183957,31.9001243678246,31.4826828164969,31.786276672008,714847.14219486,0.0,1.0
2018-12-11,42.17,42.42,41.92,42.37,823827,32.0063822172535,32.1961283769479,31.8166360575591,32.158179145009,1085433.03501739,0.0,1.0
2018-12-12,42.63,42.99,42.63,42.71,447565,32.3555151510912,32.6287496210511,32.3555151510912,32.4162339221934,589689.141430855,0.0,1.0
2018-12-13,42.74,42.87,42.64,42.79,440635,32.4390034613567,32.5376714643978,32.363104997479,32.4769526932956,580558.521855787,0.0,1.0
2018-12-14,42.22,42.4,42.16,42.2,413722,32.0443314491924,32.1809486841723,31.9987923708657,32.0291517564168,545099.30618135,0.0,1.0
2018-12-17,42.12,42.52,41.94,42.39,517247,31.9684329853146,32.2720268408257,31.8318157503346,32.1733588377846,681498.641175439,0.0,1.0
2018-12-18,40.92,41.2,40.74,41.0,780986,31.9432377312457,32.1618131604918,31.8027249553018,32.0056878538875,1000460.48521687,1.166804,1.0
2018-12-19,40.45,41.42,40.31,41.18,609322,31.5763432607256,32.3335509977566,31.4670555461025,32.1462006298314,780555.072399908,0.0,1.0
2018-12-20,40.25,40.6,40.06,40.46,875962,31.4202179541212,31.6934372406788,31.2718989128471,31.5841495260558,1122126.85957436,0.0,1.0
2018-12-21,39.62,40.27,39.51,40.01,1110766,30.9284232383176,31.4358304847817,30.8425543196852,31.232867586196,1422916.02067438,0.0,1.0
2018-12-24,39.46,40.0,39.46,39.62,394365,30.8035229930341,31.2250613208658,30.8035229930341,30.9284232383176,505190.360970046,0.0,1.0
2018-12-26,40.56,40.58,39.42,39.6,955063,31.6622121793579,31.6778247100184,30.7722979317133,30.9128107076572,1223457.00485371,0.0,1.0
2018-12-27,40.48,40.5,39.82,39.98,727550,31.5997620567162,31.6153745873766,31.0845485449219,31.2094487902054,932007.777373135,0.0,1.0
2018-12-28,40.79,40.93,40.65,40.92,1558006,31.8417562819529,31.9510439965759,31.7324685673299,31.9432377312457,1995840.43597555,0.0,1.0
2018-12-31,40.7,40.85,40.57,40.74,554876,31.771499893981,31.8885938739342,31.6700184446882,31.8027249553018,710808.532028995,0.0,1.0
2019-01-02,40.36,40.42,39.85,39.98,519007,31.5060868727536,31.5529244647349,31.1079673409126,31.2094487902054,664859.543001991,0.0,1.0
2019-01-03,39.96,40.17,39.86,40.12,197297,31.193836259545,31.3577678314795,31.1157736062428,31.3187365048284,252741.857538846,0.0,1.0
2019-01-04,41.37,41.44,40.76,40.81,478686,32.2945196711055,32.349163528417,31.8183374859623,31.8573688126134,613207.442676979,0.0,1.0
2019-01-07,41.47,41.62,41.2,41.27,568155,32.3725823244076,32.4896763043609,32.1618131604918,32.2164570178033,727819.2272056,0.0,1.0
2019-01-08,41.88,41.93,41.65,41.84,463720,32.6926392029465,32.7316705295976,32.5130951003515,32.6614141416256,594035.662873301,0.0,1.0
2019-01-09,42.49,42.63,42.24,42.35,718033,33.1688213880897,33.2781091027127,32.9736647548343,33.0595336734667,919816.288104687,0.0,1.0
2019-01-10,42.73,42.75,42.4,42.44,368891,33.3561717560149,33.3717842866753,33.0985650001178,33.1297900614386,472557.59879452,0.0,1.0
2019-01-11,42.63,42.69,42.41,42.41,342448,33.2781091027127,33.324946694694,33.106371265448,33.106371265448,438683.526006289,0.0,1.0
2019-01-14,42.42,42.56,42.3,42.32,462101,33.1141775307782,33.2234652454012,33.0205023468156,33.036114877476,591961.687762907,0.0,1.0
2019-01-15,42.76,42.86,42.62,42.69,427410,33.3795905520056,33.4576532053077,33.2703028373825,33.324946694694,547521.743010173,0.0,1.0
2019-01-16,43.02,43.11,42.9,42.9,371273,33.5825534505912,33.6528098385631,33.4888782666286,33.4888782666286,475608.993922969,0.0,1.0
2019-01-17,43.19,43.34,42.74,42.76,281202,33.7152599612049,33.8323539411581,33.3639780213451,33.3795905520056,360226.03396726,0.0,1.0
2019-01-18,43.41,43.48,43.27,43.34,574066,33.8869977984696,33.9416416557811,33.7777100838466,33.8323539411581,735391.350045339,0.0,1.0
2019-01-22,42.51,42.86,42.45,42.85,677237,33.1844339187501,33.4576532053077,33.1375963267689,33.4498469399775,867555.702185212,0.0,1.0
2019-01-23,42.76,42.9,42.56,42.84,215824,33.3795905520056,33.4888782666286,33.2234652454012,33.4420406746473,276475.357767548,0.0,1.0
2019-01-24,42.89,42.98,42.77,42.79,412748,33.4810720012984,33.5513283892703,33.3873968173358,33.4030093479962,528739.393986951,0.0,1.0
2019-01-25,43.57,43.6,43.32,43.39,382636,34.0118980437531,34.0353168397437,33.8167414104977,33.8713852678092,490165.25036485,0.0,1.0
2019-01-28,43.3,43.3,43.14,43.27,468239,33.8011288798372,33.8011288798372,33.6762286345538,33.7777100838466,599824.602665686,0.0,1.0
2019-01-29,43.32,43.37,43.22,43.32,1102099,33.8167414104977,33.8557727371488,33.7386787571955,33.8167414104977,1411813.40036445,0.0,1.0
2019-01-30,43.91,44.01,43.41,43.49,640585,34.2773110649805,34.3553737182826,33.8869977984696,33.9494479211114,820603.672694067,0.0,1.0
2019-01-31,43.9,43.98,43.73,43.8,626418,34.2695047996502,34.331954922292,34.1367982890366,34.1914421463481,802455.429711395,0.0,1.0
2019-02-01,43.64,43.82,43.56,43.69,442443,34.0665419010646,34.2070546770085,34.0040917784229,34.1055732277157,566779.351308229,0.0,1.0
2019-02-04,43.99,44.0,43.72,43.75,316354,34.3397611876222,34.3475674529524,34.1289920237063,34.152410819697,405256.5300022,0.0,1.0
2019-02-05,44.67,44.67,44.44,44.48,346288,34.8705872300769,34.8705872300769,34.6910431274819,34.7222681888028,443602.651654166,0.0,1.0
2019-02-06,44.21,44.48,44.14,44.48,230084,34.5114990248869,34.7222681888028,34.4568551675754,34.7222681888028,294742.735824508,0.0,1.0
2019-02-07,44.0,44.25,43.84,44.17,406877,34.3475674529524,34.5427240862078,34.2226672076689,34.4802739635661,521218.512039378,0.0,1.0
2019-02-08,44.18,44.18,43.93,44.09,302822,34.4880802288963,34.4880802288963,34.2929235956409,34.4178238409243,387921.736182651,0.0,1.0
2019-02-11,44.15,44.24,44.06,44.16,275602,34.4646614329056,34.5349178208776,34.3944050449337,34.4724676982359,353052.309064107,0.0,1.0
2019-02-12,44.38,44.46,44.27,44.3,343681,34.6442055355006,34.7066556581424,34.5583366168682,34.5817554128589,440263.026507287,0.0,1.0
2019-02-13,44.4,44.73,44.37,44.58,360834,34.6598180661611,34.9174248220582,34.6363992701704,34.800330842105,462236.402090107,0.0,1.0
2019-02-14,44.45,44.58,44.3,44.39,519903,34.6988493928121,34.800330842105,34.5817554128589,34.6520118008308,666007.338986497,0.0,1.0
2019-02-15,44.81,44.81,44.57,44.59,241168,34.9798749446999,34.9798749446999,34.7925245767747,34.8081371074352,308941.587043536,0.0,1.0
2019-02-19,45.14,45.1857,44.73,44.73,560203,35.2374817005971,35.2731563331562,34.9174248220582,34.9174248220582,717632.53784312,0.0,1.0
2019-02-20,45.2,45.4,45.16,45.19,296441,35.2843192925784,35.4404445991827,35.2530942312575,35.2765130272482,379747.532859967,0.0,1.0
2019-02-21,45.14,45.29,45.04,45.21,155918,35.2374817005971,35.3545756805503,35.1594190472949,35.2921255579086,199734.43561606,0.0,1.0
2019-02-22,45.53,45.67,45.45,45.5,203091,35.5419260484755,35.6512137630985,35.4794759258338,35.5185072524849,260164.100769002,0.0,1.0
2019-02-25,45.69,45.86,45.69,45.74,266577,35.666826293759,35.7995328043727,35.666826293759,35.7058576204101,341491.082769292,0.0,1.0
2019-02-26,45.66,45.74,45.44,45.49,443545,35.6434074977683,35.7058576204101,35.4716696605036,35.5107009871547,568191.037887386,0.0,1.0
2019-02-27,45.46,45.63,45.41,45.52,273114,35.487282191164,35.6199887017777,35.4482508645129,35.5341197831453,349865.12557142,0.0,1.0
2019-02-28,45.38,45.54,45.35,45.52,304708,35.4248320685223,35.5497323138057,35.4014132725316,35.5341197831453,390337.744248248,0.0,1.0
2019-03-01,45.63,45.72,45.47,45.68,487657,35.6199887017777,35.6902450897496,35.4950884564942,35.6590200284288,624699.493767371,0.0,1.0
2019-03-04,45.57,45.77,45.33,45.77,1654455,35.5731511097964,35.7292764164007,35.3858007418712,35.7292764164007,2119393.75618702,0.0,1.0
2019-03-05,45.57,45.68,45.46,45.54,708884,35.5731511097964,35.6590200284288,35.487282191164,35.5497323138057,908096.215044158,0.0,1.0
2019-03-06,45.54,45.76,45.54,45.76,204184,35.5497323138057,35.7214701510705,35.5497323138057,35.7214701510705,261564.258147421,0.0,1.0
2019-03-07,45.21,45.63,45.21,45.61,565846,35.2921255579086,35.6199887017777,35.2921255579086,35.6043761711173,724861.346705352,0.0,1.0
2019-03-08,45.04,45.04,44.85,44.91,525713,35.1594190472949,35.1594190472949,35.0111000060208,35.0579375980021,673450.078573518,0.0,1.0
2019-03-11,45.5,45.53,45.19,45.19,380292,35.5185072524849,35.5419260484755,35.2765130272482,35.2765130272482,487162.534083958,0.0,1.0
2019-03-12,45.44,45.5,45.39,45.39,589927,35.4716696605036,35.5185072524849,35.4326383338525,35.4326383338525,755709.644811217,0.0,1.0
2019-03-13,45.51,45.61,45.42,45.46,334703,35.5263135178151,35.6043761711173,35.4560571298431,35.487282191164,428762.008260766,0.0,1.0
2019-03-14,45.39,45.39,45.27,45.37,176769,35.4326383338525,35.4326383338525,35.3389631498899,35.4170258031921,226445.031679571,0.0,1.0
2019-03-15,45.58,45.59,45.42,45.42,1573410,35.5809573751266,35.5887636404568,35.4560571298431,35.4560571298431,2015573.30354844,0.0,1.0
2019-03-18,45.84,45.84,45.63,45.71,453254,35.7839202737122,35.7839202737122,35.6199887017777,35.6824388244194,580628.483438229,0.0,1.0
2019-03-19,45.79,45.97,45.66,45.97,465667,35.7448889470611,35.885401723005,35.6434074977683,35.885401723005,596529.813299452,0.0,1.0
2019-03-20,45.64,45.89,45.37,45.5,415529,35.6277949671079,35.8229516003633,35.4170258031921,35.5185072524849,532301.91701475,0.0,1.0
2019-03-21,45.86,45.86,45.54,45.54,630161,35.7995328043727,35.7995328043727,35.5497323138057,35.5497323138057,807250.296195769,0.0,1.0
2019-03-22,45.1,45.57,45.1,45.5,385742,35.2062566392762,35.5731511097964,35.2062566392762,35.5185072524849,494144.105641493,0.0,1.0
2019-03-25,45.32,45.33,45.05,45.12,500733,35.377994476541,35.3858007418712,35.1672253126251,35.2218691699366,641450.141416235,0.0,1.0
2019-03-26,45.45,45.55,45.35,45.43,225703,35.4794759258338,35.557538579136,35.4014132725316,35.4638633951734,289130.577110094,0.0,1.0
2019-03-27,45.21,45.34,44.98,45.33,197897,35.2921255579086,35.3936070072014,35.1125814553136,35.3858007418712,253510.470921327,0.0,1.0
2019-03-28,45.55,45.63,45.43,45.55,177857,35.557538579136,35.6199887017777,35.4638633951734,35.557538579136,227838.783946469,0.0,1.0
2019-03-29,45.9,45.96,45.79,45.92,340836,35.8307578656935,35.8775954576748,35.7448889470611,35.846370396354,436618.518052024,0.0,1.0
2019-04-01,46.62,46.65,46.44,46.48,723862,36.3928089694691,36.4162277654598,36.2522961935252,36.2835212548461,927283.367115487,0.0,1.0
2019-04-02,46.68,46.68,46.46,46.66,416233,36.4396465614504,36.4396465614504,36.2679087241857,36.42403403079,533203.756716861,0.0,1.0
2019-04-03,46.93,47.11,46.87,46.92,703155,36.6348031947058,36.7753159706497,36.5879656027245,36.6269969293756,900757.238263772,0.0,1.0
2019-04-04,46.8,46.8,46.64,46.73,473861,36.533321745413,36.533321745413,36.4084215001295,36.4786778881015,607026.51005953,0.0,1.0
2019-04-05,46.71,46.77,46.56,46.59,349566,36.4630653574411,36.5099029494224,36.3459713774878,36.3693901734785,447801.842767118,0.0,1.0
2019-04-08,46.8,46.8,46.58,46.62,194070,36.533321745413,36.533321745413,36.3615839081482,36.3928089694691,248607.998563404,0.0,1.0
2019-04-09,46.57,46.65,46.5,46.62,302126,36.353777642818,36.4162277654598,36.2991337855065,36.3928089694691,387030.144658973,0.0,1.0
2019-04-10,46.9,46.9,46.58,46.61,5370108,36.6113843987152,36.6113843987152,36.3615839081482,36.3850027041389,6879228.12361169,0.0,1.0
2019-04-11,46.58,46.65,46.48,46.64,296076,36.3615839081482,36.4162277654598,36.2835212548461,36.4084215001295,379279.959718959,0.0,1.0
2019-04-12,46.99,47.05,46.91,47.01,416345,36.6816407866871,36.7284783786684,36.6191906640454,36.6972533173476,533347.231214924,0.0,1.0
2019-04-15,46.76,46.88,46.68,46.88,315568,36.5020966840921,36.5957718680547,36.4396465614504,36.5957718680547,404249.646471151,0.0,1.0
2019-04-16,46.93,47.04,46.9001,47.04,241368,36.6348031947058,36.7206721133382,36.6114624613685,36.7206721133382,309197.791504363,0.0,1.0
2019-04-17,46.9,47.08,46.81,47.08,432793,36.6113843987152,36.7518971746591,36.5411280107432,36.7518971746591,554417.486073329,0.0,1.0
2019-04-18,46.88,47.01,46.86,46.95,340110,36.5957718680547,36.6972533173476,36.5801593373943,36.6504157253663,435688.495859223,0.0,1.0
2019-04-22,46.76,46.82,46.57,46.57,421715,36.5020966840921,36.5489342760734,36.353777642818,36.353777642818,540226.320988127,0.0,1.0
2019-04-23,47.03,47.06,46.83,46.84,346966,36.712865848008,36.7362846439986,36.5567405414037,36.5645468067339,444471.184776369,0.0,1.0
2019-04-24,46.74,46.86,46.63,46.86,282940,36.4864841534317,36.5801593373943,36.4006152347993,36.5801593373943,362452.450731847,0.0,1.0
2019-04-25,46.8,46.8,46.58,46.66,316179,36.533321745413,36.533321745413,36.3615839081482,36.42403403079,405032.351098977,0.0,1.0
2019-04-26,46.97,46.97,46.845,46.88,824515,36.6660282560267,36.6660282560267,36.568449939399,36.5957718680547,1056222.10509355,0.0,1.0
2019-04-29,47.02,47.02,46.88,46.89,314999,36.7050595826778,36.7050595826778,36.5957718680547,36.603578133385,403520.744780098,0.0,1.0
2019-04-30,46.73,46.79,46.56,46.77,469613,36.4786778881015,36.5255154800828,36.3459713774878,36.5099029494224,601584.727311566,0.0,1.0
2019-05-01,46.6,47.04,46.58,46.92,623835,36.3771964388087,36.7206721133382,36.3615839081482,36.6269969293756,799146.549099813,0.0,1.0
2019-05-02,46.74,46.9,46.64,46.78,445199,36.4864841534317,36.6113843987152,36.4084215001295,36.5177092147526,570309.848778424,0.0,1.0
2019-05-03,47.18,47.21,46.96,46.96,568672,36.8299598279612,36.8533786239519,36.6582219906965,36.6582219906965,728481.515736837,0.0,1.0
2019-05-06,46.29,46.36,45.95,45.95,1391059,36.135202213572,36.1898460708835,35.8697891923446,35.8697891923446,1781977.60536718,0.0,1.0
2019-05-07,45.82,46.13,45.65,46.12,751612,35.7683077430518,36.0103019682885,35.6356012324381,36.0024957029583,962831.736055222,0.0,1.0
2019-05-08,45.82,45.97,45.73,45.75,1374668,35.7683077430518,35.885401723005,35.6980513550798,35.7136638857403,1760980.36878011,0.0,1.0
2019-05-09,45.58,45.71,45.14,45.35,543145,35.5809573751266,35.6824388244194,35.2374817005971,35.4014132725316,695780.859379192,0.0,1.0
2019-05-10,46.11,46.13,45.47,45.85,1601119,35.9946894376281,36.0103019682885,35.4950884564942,35.7917265390424,2051069.1505737,0.0,1.0
2019-05-13,45.01,45.26,44.84,45.14,1211907,35.1360002513043,35.3311568845597,35.0032937406906,35.2374817005971,1552479.89753686,0.0,1.0
2019-05-14,45.2,45.39,45.13,45.19,330594,35.2843192925784,35.4326383338525,35.2296754352669,35.2765130272482,423498.287613077,0.0,1.0
2019-05-15,45.46,45.54,45.13,45.14,587764,35.487282191164,35.5497323138057,35.2296754352669,35.2374817005971,752938.793567375,0.0,1.0
2019-05-16,45.63,46.0,45.57,45.73,5817239,35.6199887017777,35.9088205189957,35.5731511097964,35.6980513550798,7452012.90748171,0.0,1.0
2019-05-17,45.2,45.4,45.13,45.13,582141,35.2843192925784,35.4404445991827,35.2296754352669,35.2296754352669,745735.605151225,0.0,1.0
2019-05-20,45.64,45.84,45.57,45.66,530576,35.6277949671079,35.7839202737122,35.5731511097964,35.6434074977683,679679.690038524,0.0,1.0
2019-05-21,45.96,45.96,45.74,45.86,411573,35.8775954576748,35.8775954576748,35.7058576204101,35.7995328043727,527234.192779594,0.0,1.0
2019-05-22,45.96,46.03,45.9,45.97,286408,35.8775954576748,35.9322393149863,35.8307578656935,35.885401723005,366895.036082585,0.0,1.0
2019-05-23,45.65,45.69,45.47,45.57,502324,35.6356012324381,35.666826293759,35.4950884564942,35.5731511097964,643488.247902114,0.0,1.0
2019-05-24,45.76,45.88,45.67,45.88,268535,35.7214701510705,35.8151453350331,35.6512137630985,35.8151453350331,343999.324440787,0.0,1.0
2019-05-28,45.61,45.98,45.61,45.92,531520,35.6043761711173,35.8932079883353,35.6043761711173,35.846370396354,680888.975093627,0.0,1.0
2019-05-29,45.54,45.55,45.34,45.52,399375,35.5497323138057,35.557538579136,35.3936070072014,35.5341197831453,511608.28271376,0.0,1.0
2019-05-30,45.35,45.39,45.22,45.31,375821,35.4014132725316,35.4326383338525,35.2999318232388,35.3701882112108,481435.083362173,0.0,1.0
2019-05-31,45.16,45.22,45.0,45.04,512931,35.2530942312575,35.2999318232388,35.128193985974,35.1594190472949,657076.051482069,0.0,1.0
2019-06-03,45.08,45.18,44.96,45.06,752029,35.1906441086158,35.2687067619179,35.0969689246532,35.1750315779553,963365.922356045,0.0,1.0
2019-06-04,45.6,45.6,45.25,45.29,508962,35.596569905787,35.596569905787,35.3233506192295,35.3545756805503,651991.67395696,0.0,1.0
2019-06-05,45.43,45.64,45.36,45.62,366598,35.4638633951734,35.6277949671079,35.4092195378618,35.6121824364475,469620.214651139,0.0,1.0
2019-06-06,45.79,45.86,45.64,45.68,328975,35.7448889470611,35.7995328043727,35.6277949671079,35.6590200284288,421424.312502684,0.0,1.0
2019-06-07,46.27,46.43,46.05,46.05,254468,36.1195896829115,36.244489928195,35.9478518456468,35.9478518456468,325979.183688526,0.0,1.0
2019-06-10,46.47,46.59,46.3963,46.46,235994,36.2757149895159,36.3693901734785,36.2181828140322,36.2679087241857,302313.577641943,0.0,1.0
2019-06-11,46.85,46.98,46.75,46.92,272053,36.5723530720641,36.6738345213569,36.4942904187619,36.6269969293756,348505.960906733,0.0,1.0
2019-06-12,46.23,46.42,46.21,46.42,209899,36.0883646215907,36.2366836628648,36.0727520909302,36.2366836628648,268885.30061555,0.0,1.0
2019-06-13,46.3,46.44,46.21,46.42,423964,36.1430084789022,36.2522961935252,36.0727520909302,36.2366836628648,543107.340150125,0.0,1.0
2019-06-14,46.0,46.05,45.93,46.05,187034,35.9088205189957,35.9478518456468,35.8541766616842,35.9478518456468,239594.725631512,0.0,1.0
2019-06-17,45.17,45.27,45.12,45.19,162692,35.918532293693,35.9980508509073,35.8787730150859,35.9344360051359,204596.267461919,0.842441,1.0
2019-06-18,46.09,46.09,45.67,45.67,422562,36.6501030200645,36.6501030200645,36.3161250797645,36.3161250797645,531400.486632676,0.0,1.0
2019-06-19,46.45,46.64,46.31,46.35,299828,36.9363698260359,37.087455084743,36.8250438459359,36.8568512688216,377054.124852926,0.0,1.0
2019-06-20,47.04,47.155,46.9056,47.1,182726,37.4055293136002,37.4969756543966,37.2986563727042,37.4532404479287,229790.386547873,0.0,1.0
2019-06-21,46.73,46.9,46.73,46.76,186035,37.1590217862359,37.2942033335002,37.1590217862359,37.1828773534002,233951.679352876,0.0,1.0
2019-06-24,46.98,47.03,46.93,46.97,270612,37.3578181792716,37.3975774578787,37.3180589006645,37.3498663235502,340313.015577932,0.0,1.0
2019-06-25,46.69,47.02,46.68,47.0,217937,37.1272143633502,37.3896256021573,37.1192625076287,37.3737218907145,274070.616513708,0.0,1.0
2019-06-26,46.94,47.05,46.91,47.04,1160715,37.3260107563859,37.4134811693216,37.3021551892216,37.4055293136002,1459678.14389805,0.0,1.0
2019-06-27,47.35,47.36,47.22,47.25,530006,37.6520368409645,37.6599886966859,37.5486627165859,37.5725182837502,666518.632338541,0.0,1.0
2019-06-28,47.23,47.28,47.17,47.26,428247,37.5566145723073,37.5963738509145,37.5089034379787,37.5804701394716,538549.761216068,0.0,1.0
2019-07-01,47.32,47.56,47.21,47.48,648899,37.6281812738002,37.8190258111145,37.5407108608645,37.755410965343,816034.675090182,0.0,1.0
2019-07-02,47.51,47.51,47.38,47.49,418622,37.7792665325073,37.7792665325073,37.6758924081287,37.7633628210645,526445.668363801,0.0,1.0
2019-07-03,47.91,47.94,47.79,47.81,241266,38.0973407613645,38.1211963285287,38.0019184927073,38.0178222041502,303408.422451426,0.0,1.0
2019-07-05,47.82,47.82,47.5,47.66,258044,38.0257740598716,38.0257740598716,37.7713146767859,37.8985443683287,324507.899841071,0.0,1.0
2019-07-08,47.35,47.37,47.25,47.28,355320,37.6520368409645,37.6679405524073,37.5725182837502,37.5963738509145,446839.093222587,0.0,1.0
2019-07-09,47.1,47.13,46.96,46.99,135136,37.4532404479287,37.477096015093,37.3419144678287,37.365770034993,169942.721213913,0.0,1.0
2019-07-10,47.27,47.4,47.21,47.37,280875,37.588421995193,37.6917961195716,37.5407108608645,37.6679405524073,353219.436870692,0.0,1.0
2019-07-11,47.34,47.49,47.24,47.44,360237,37.644084985243,37.7633628210645,37.5645664280287,37.7236035424573,453022.555513974,0.0,1.0
2019-07-12,47.53,47.53,47.4,47.46,213623,37.7951702439502,37.7951702439502,37.6917961195716,37.7395072539002,268645.467779716,0.0,1.0
2019-07-15,47.58,47.59,47.47,47.56,264781,37.8349295225573,37.8428813782787,37.7474591096216,37.8190258111145,332980.136053613,0.0,1.0
2019-07-16,47.4,47.6,47.39,47.51,376835,37.6917961195716,37.8508332340002,37.6838442638502,37.7792665325073,473895.67064768,0.0,1.0
2019-07-17,47.43,47.59,47.41,47.57,647347,37.7156516867359,37.8428813782787,37.699747975293,37.8269776668359,814082.929416756,0.0,1.0
2019-07-18,47.73,47.73,47.35,47.47,423224,37.9542073583787,37.9542073583787,37.6520368409645,37.7474591096216,532232.996707296,0.0,1.0
2019-07-19,47.83,48.05,47.8,48.03,386017,38.033725915593,38.2086667414645,38.0098703484287,38.1927630300216,485442.66083672,0.0,1.0
2019-07-22,47.65,47.83,47.62,47.72,354349,37.8905925126073,38.033725915593,37.866736945443,37.9462555026573,445617.994608608,0.0,1.0
2019-07-23,47.85,47.85,47.69,47.77,217809,38.0496296270359,38.0496296270359,37.922399935493,37.9860147812645,273909.647798375,0.0,1.0
2019-07-24,47.81,47.81,47.68,47.7,339380,38.0178222041502,38.0178222041502,37.9144480797716,37.9303517912145,426793.457891145,0.0,1.0
2019-07-25,47.47,47.83,47.46,47.81,268109,37.7474591096216,38.033725915593,37.7395072539002,38.0178222041502,337165.322652298,0.0,1.0
2019-07-26,47.37,47.46,47.35,47.45,288184,37.6679405524073,37.7395072539002,37.6520368409645,37.7315553981787,362411.002029883,0.0,1.0
2019-07-29,47.31,47.34,47.22,47.33,294923,37.6202294180787,37.644084985243,37.5486627165859,37.6361331295216,370885.753378603,0.0,1.0
2019-07-30,46.94,46.99,46.89,46.98,550415,37.3260107563859,37.365770034993,37.2862514777787,37.3578181792716,692184.3394577,0.0,1.0
2019-07-31,46.44,46.85,46.15,46.81,1032453,36.9284179703144,37.254444054893,36.697814154393,37.2226366320073,1298379.94572481,0.0,1.0
2019-08-01,45.85,46.78,45.76,46.32,1067303,36.4592584827502,37.198781064843,36.3876917812573,36.8329957016573,1342206.19361068,0.0,1.0
2019-08-02,45.61,45.85,45.53,45.78,636474,36.2684139454359,36.4592584827502,36.2047990996644,36.4035954927002,800409.391589983,0.0,1.0
2019-08-05,43.84,44.52,43.62,44.52,1240847,34.860935482743,35.4016616718002,34.6859946568716,35.4016616718002,1560449.58996951,0.0,1.0
2019-08-06,43.87,44.12,43.55,44.04,878756,34.8847910499073,35.083587442943,34.6303316668216,35.0199725971716,1105095.50321937,0.0,1.0
2019-08-07,44.01,44.06,43.4,43.61,708065,34.9961170300073,35.0358763086144,34.5110538310002,34.6780428011502,890439.948617165,0.0,1.0
2019-08-08,44.65,44.68,44.29,44.31,477653,35.5050357961787,35.528891363343,35.2187689902073,35.2346727016502,600681.170198831,0.0,1.0
2019-08-09,44.16,44.43,44.04,44.36,418943,35.1153948658287,35.3300949703073,35.0199725971716,35.2744319802573,526849.347720225,0.0,1.0
2019-08-12,43.49,43.75,43.44,43.62,893754,34.582620532493,34.7893687812502,34.5428612538859,34.6859946568716,1123956.5094114,0.0,1.0
2019-08-13,44.06,44.34,43.4,43.44,909870,35.0358763086144,35.2585282688144,34.5110538310002,34.5428612538859,1144223.47672643,0.0,1.0
2019-08-14,42.94,43.33,42.93,43.15,826960,34.1452684678144,34.4553908409502,34.137316612093,34.3122574379644,1039958.50650498,0.0,1.0
2019-08-15,43.23,43.32,43.05,43.21,710127,34.3758722837359,34.4474389852287,34.2327388807502,34.359968572293,893033.054015749,0.0,1.0
2019-08-16,43.77,43.8448,43.57,43.57,447129,34.805272492693,34.8647523734893,34.6462353782644,34.6462353782644,562295.161864016,0.0,1.0
2019-08-19,44.24,44.36,44.21,44.35,373440,35.1790097116002,35.2744319802573,35.1551541444359,35.2664801245359,469626.226987062,0.0,1.0
2019-08-20,44.28,44.46,44.26,44.43,440640,35.2108171344859,35.3539505374716,35.194913423043,35.3300949703073,554134.802537433,0.0,1.0
2019-08-21,44.35,44.48,44.32,44.48,656678,35.2664801245359,35.3698542489144,35.2426245573716,35.3698542489144,825817.29725099,0.0,1.0
2019-08-22,43.99,44.17,43.84,44.08,372542,34.9802133185644,35.1233467215502,34.860935482743,35.0517800200573,468496.930843547,0.0,1.0
2019-08-23,43.35,44.14,43.31,43.8,497882,34.471294552393,35.0994911543859,34.4394871295073,34.8291280598573,626120.515062052,0.0,1.0
2019-08-26,43.58,43.64,43.38,43.59,384574,34.6541872339859,34.7018983683144,34.4951501195573,34.6621390897073,483627.990084946,0.0,1.0
2019-08-27,43.49,43.8,43.47,43.74,765207,34.582620532493,34.8291280598573,34.5667168210502,34.7814169255287,962299.904332929,0.0,1.0
2019-08-28,43.61,43.71,43.38,43.45,520464,34.6780428011502,34.7575613583644,34.4951501195573,34.5508131096073,654518.917637623,0.0,1.0
2019-08-29,43.99,44.06,43.84,44.0,455035,34.9802133185644,35.0358763086144,34.860935482743,34.9881651742859,572237.495172071,0.0,1.0
2019-08-30,44.08,44.15,43.85,44.11,1116993,35.0517800200573,35.1074430101073,34.8688873384644,35.0756355872216,1404694.75193059,0.0,1.0
2019-09-03,43.81,43.81,43.55,43.61,998497,34.8370799155787,34.8370799155787,34.6303316668216,34.6780428011502,1255677.9637101,0.0,1.0
2019-09-04,44.82,44.82,44.59,44.68,590071,35.640217343443,35.640217343443,35.4573246618502,35.528891363343,742054.459577129,0.0,1.0
2019-09-05,45.15,45.24,45.09,45.09,405326,35.9026285822502,35.974195283743,35.8549174479216,35.8549174479216,509725.043058477,0.0,1.0
2019-09-06,45.39,45.47,45.26,45.33,442886,36.0934731195645,36.1570879653359,35.9900989951859,36.0457619852359,556959.300464309,0.0,1.0
2019-09-09,45.51,45.56,45.42,45.49,455863,36.1888953882216,36.2286546668287,36.1173286867287,36.1729916767787,573278.761549387,0.0,1.0
2019-09-10,45.56,45.6,45.35,45.45,272553,36.2286546668287,36.2604620897145,36.0616656966787,36.141184253893,342753.955237802,0.0,1.0
2019-09-11,45.84,45.84,45.7,45.72,530457,36.4513066270287,36.4513066270287,36.3399806469287,36.3558843583716,667085.795546477,0.0,1.0
2019-09-12,45.87,46.0,45.68,45.83,466673,36.475162194193,36.5785363185716,36.3240769354859,36.4433547713073,586873.072586583,0.0,1.0
2019-09-13,46.11,46.2,46.03,46.1,409196,36.6660067315073,36.7375734330002,36.6023918857359,36.6580548757859,514591.831561156,0.0,1.0
2019-09-16,45.81,45.95,45.79,45.84,553384,36.4274510598645,36.5387770399645,36.4115473484216,36.4513066270287,695918.059112596,0.0,1.0
2019-09-17,45.88,45.92,45.64,45.65,233903,36.4831140499145,36.5149214728002,36.2922695126002,36.3002213683216,294148.948615453,0.0,1.0
2019-09-18,45.58,45.66,45.3,45.63,345345,36.2445583782716,36.308173224043,36.0219064180716,36.2843176568787,434294.851539329,0.0,1.0
2019-09-19,45.45,45.6,45.41,45.51,201270,36.141184253893,36.2604620897145,36.1093768310073,36.1888953882216,253110.729181893,0.0,1.0
2019-09-20,45.13,45.43,45.13,45.42,439494,35.8867248708073,36.1252805424502,35.8867248708073,36.1173286867287,552693.629507958,0.0,1.0
2019-09-23,45.19,45.22,45.0,45.01,1301435,35.9344360051359,35.9582915723002,35.7833507464287,35.7913026021502,1636643.12531841,0.0,1.0
2019-09-24,44.95,45.34,44.91,45.29,869183,35.7435914678216,36.0537138409573,35.7117840449359,36.0139545623502,1093056.80390771,0.0,1.0
2019-09-25,44.84,44.91,44.61,44.72,1501494,35.6561210548859,35.7117840449359,35.473228373293,35.5606987862287,1888230.93954507,0.0,1.0
2019-09-26,44.74,44.78,44.59,44.78,574330,35.5766024976716,35.6084099205573,35.4573246618502,35.6084099205573,722259.080295307,0.0,1.0
2019-09-27,44.64,44.97,44.54,44.91,494909,35.4970839404573,35.7594951792644,35.417565383243,35.7117840449359,622381.765134801,0.0,1.0
2019-09-30,44.73,44.79,44.65,44.67,765051,35.5686506419502,35.6163617762787,35.5050357961787,35.5209395076216,962103.723711114,0.0,1.0
2019-10-01,44.22,44.6,44.14,44.59,1076325,35.1631060001573,35.4652765175716,35.0994911543859,35.4573246618502,1353551.97290555,0.0,1.0
2019-10-02,43.72,43.96,43.51,43.96,882116,34.7655132140859,34.9563577514002,34.5985242439359,34.9563577514002,1109320.93199689,0.0,1.0
2019-10-03,44.02,44.05,43.57,43.79,1099955,35.0040688857287,35.027924452893,34.6462353782644,34.8211762041359,1383268.30683792,0.0,1.0
2019-10-04,44.12,44.12,43.78,43.87,582888,35.083587442943,35.083587442943,34.8132243484144,34.8847910499073,733021.347997094,0.0,1.0
2019-10-07,44.02,44.2,43.98,44.04,796889,35.0040688857287,35.1472022887144,34.972261462843,35.0199725971716,1002142.17651428,0.0,1.0
2019-10-08,43.65,43.89,43.65,43.87,972907,34.7098502240359,34.9006947613502,34.7098502240359,34.8847910499073,1223496.79632418,0.0,1.0
2019-10-09,43.81,43.87,43.69,43.79,466954,34.8370799155787,34.8847910499073,34.7416576469216,34.8211762041359,587226.449219464,0.0,1.0
2019-10-10,44.1,44.1,43.75,43.75,458719,35.0676837315002,35.0676837315002,34.7893687812502,34.7893687812502,576870.376010277,0.0,1.0
2019-10-11,44.77,44.99,44.7,44.71,830071,35.6004580648359,35.7753988907073,35.5447950747859,35.5527469305073,1043870.80082845,0.0,1.0
2019-10-14,44.59,44.66,44.56,44.59,171388,35.4573246618502,35.5129876519002,35.4334690946859,35.4573246618502,215532.079559925,0.0,1.0
2019-10-15,44.9,45.05,44.69,44.72,355053,35.7038321892144,35.8231100250359,35.5368432190644,35.5606987862287,446503.322542946,0.0,1.0
2019-10-16,45.2,45.29,45.04,45.04,551377,35.9423878608573,36.0139545623502,35.8151581693144,35.8151581693144,693394.119958883,0.0,1.0
2019-10-17,45.34,45.39,45.22,45.38,201006,36.0537138409573,36.0934731195645,35.9582915723002,36.085521263843,252778.731206516,0.0,1.0
2019-10-18,45.08,45.2,44.98,45.13,313873,35.8469655922002,35.9423878608573,35.7674470349859,35.8867248708073,394716.668656571,0.0,1.0
2019-10-21,45.48,45.51,45.38,45.44,366721,36.1650398210573,36.1888953882216,36.085521263843,36.1332323981716,461176.627000114,0.0,1.0
2019-10-22,45.58,45.71,45.51,45.6,1961731,36.2445583782716,36.3479325026502,36.1888953882216,36.2604620897145,2467010.30391376,0.0,1.0
2019-10-23,45.6,45.62,45.41,45.44,213668,36.2604620897145,36.2763658011573,36.1093768310073,36.1332323981716,268702.0583437,0.0,1.0
2019-10-24,45.71,45.81,45.62,45.8,427994,36.3479325026502,36.4274510598645,36.2763658011573,36.419499204143,538231.596489665,0.0,1.0
2019-10-25,45.92,46.01,45.73,45.73,315576,36.5149214728002,36.586488174293,36.363836214093,36.363836214093,396858.307111367,0.0,1.0
2019-10-28,46.23,46.27,46.11,46.12,320195,36.7614290001644,36.7932364230502,36.6660067315073,36.6739585872287,402667.014112368,0.0,1.0
2019-10-29,46.01,46.08,45.95,45.96,299948,36.586488174293,36.642151164343,36.5387770399645,36.5467288956859,377205.033023552,0.0,1.0
2019-10-30,46.12,46.12,45.71,45.9,360544,36.6739585872287,36.6739585872287,36.3479325026502,36.4990177613573,453408.628917158,0.0,1.0
2019-10-31,45.89,46.04,45.74,46.04,362898,36.4910659056359,36.6103437414573,36.3717880698144,36.6103437414573,456368.944197597,0.0,1.0
2019-11-01,46.52,46.53,46.33,46.33,371933,36.9920328160859,36.9999846718073,36.8409475573787,36.8409475573787,467731.071877621,0.0,1.0
2019-11-04,46.66,46.7,46.57,46.7,308001,37.1033587961859,37.1351662190716,37.031792094693,37.1351662190716,387332.228840622,0.0,1.0
2019-11-05,46.65,46.7,46.55,46.66,355886,37.0954069404644,37.1351662190716,37.0158883832502,37.1033587961859,447550.876760705,0.0,1.0
2019-11-06,46.61,46.71,46.51,46.62,296145,37.0635995175787,37.143118074793,36.9840809603645,37.0715513733002,372422.501582808,0.0,1.0
2019-11-07,46.99,47.16,46.96,47.07,266214,37.365770034993,37.5009515822573,37.3419144678287,37.4293848807645,334782.231124502,0.0,1.0
2019-11-08,46.74,46.79,46.61,46.72,932951,37.1669736419573,37.2067329205645,37.0635995175787,37.1510699305145,1173249.40577819,0.0,1.0
2019-11-11,46.67,46.7,46.46,46.48,173575,37.1113106519073,37.1351662190716,36.9443216817573,36.9602253932002,218282.380969578,0.0,1.0
2019-11-12,46.47,46.54,46.4,46.46,360259,36.9522735374787,37.0079365275287,36.8966105474287,36.9443216817573,453050.222011922,0.0,1.0
2019-11-13,45.9,45.99,45.78,45.79,392511,36.4990177613573,36.5705844628502,36.4035954927002,36.4115473484216,493609.308003746,0.0,1.0
2019-11-14,45.85,45.85,45.65,45.72,339376,36.4592584827502,36.4592584827502,36.3002213683216,36.3558843583716,426788.42761879,0.0,1.0
2019-11-15,46.15,46.15,45.94,45.98,176941,36.697814154393,36.697814154393,36.530825184243,36.5626326071287,222515.355155628,0.0,1.0
2019-11-18,46.15,46.19,46.01,46.08,166043,36.697814154393,36.7296215772787,36.586488174293,36.642151164343,208810.378126641,0.0,1.0
2019-11-19,46.38,46.52,46.29,46.51,354451,36.8807068359859,36.9920328160859,36.809140134493,36.9840809603645,445746.266553639,0.0,1.0
2019-11-20,45.82,46.02,45.67,45.96,267844,36.4354029155859,36.5944400300145,36.3161250797645,36.5467288956859,336832.067108833,0.0,1.0
2019-11-21,45.7,45.7,45.55,45.68,207520,36.3399806469287,36.3399806469287,36.2207028111073,36.3240769354859,260970.529735313,0.0,1.0
2019-11-22,45.83,45.85,45.7,45.83,160848,36.4433547713073,36.4592584827502,36.3399806469287,36.4433547713073,202277.311906638,0.0,1.0
2019-11-25,46.27,46.27,46.05,46.09,246851,36.7932364230502,36.7932364230502,36.6182955971787,36.6501030200645,310431.940225962,0.0,1.0
2019-11-26,46.25,46.26,46.13,46.2,265424,36.7773327116073,36.7852845673287,36.6819104429502,36.7375734330002,333788.752334549,0.0,1.0
2019-11-27,46.57,46.59,46.45,46.45,230757,37.031792094693,37.0476958061359,36.9363698260359,36.9363698260359,290192.639408884,0.0,1.0
2019-11-29,46.16,46.21,46.12,46.17,128424,36.7057660101145,36.7455252887216,36.6739585872287,36.7137178658359,161501.924203584,0.0,1.0
2019-12-02,45.97,46.1,45.83,46.07,509732,36.5546807514073,36.6580548757859,36.4433547713073,36.6341993086216,641022.696911336,0.0,1.0
2019-12-03,45.38,45.41,45.03,45.22,984883,36.085521263843,36.1093768310073,35.807206313593,35.9582915723002,1238557.43175262,0.0,1.0
2019-12-04,45.58,45.62,45.5,45.52,425279,36.2445583782716,36.2763658011573,36.1809435325002,36.196847243943,534817.29912926,0.0,1.0
2019-12-05,45.63,45.65,45.49,45.65,300230,36.2843176568787,36.3002213683216,36.1729916767787,36.3002213683216,377559.667224523,0.0,1.0
2019-12-06,46.03,46.05,45.92,46.02,754932,36.6023918857359,36.6182955971787,36.5149214728002,36.5944400300145,949378.392223106,0.0,1.0
2019-12-09,45.75,45.96,45.73,45.83,1004904,36.3797399255359,36.5467288956859,36.363836214093,36.4433547713073,1263735.20245342,0.0,1.0
2019-12-10,45.67,45.72,45.56,45.65,255101,36.3161250797645,36.3558843583716,36.2286546668287,36.3002213683216,320806.876956476,0.0,1.0
2019-12-11,46.1,46.14,45.87,45.92,272967,36.6580548757859,36.6898622986716,36.475162194193,36.5149214728002,343274.58842646,0.0,1.0
2019-12-12,46.64,46.65,46.11,46.17,739187,37.087455084743,37.0954069404644,36.6660067315073,36.7137178658359,929577.982668931,0.0,1.0
2019-12-13,46.7,47.13,46.69,46.81,343172,37.1351662190716,37.477096015093,37.1272143633502,37.2226366320073,431562.156082916,0.0,1.0
2019-12-16,46.31,46.42,46.26,46.3,186180,37.5856173756801,37.6748943765724,37.545036920729,37.5775012846899,229396.146771262,0.956473,1.0
2019-12-17,46.06,46.21,46.02,46.1,875281,37.3827151009247,37.5044564657779,37.3502507369639,37.4151794648856,1078451.43808195,0.0,1.0
2019-12-18,46.11,46.12,46.03,46.1,325984,37.4232955558758,37.431411646866,37.3583668279541,37.4151794648856,401651.485170711,0.0,1.0
2019-12-19,46.02,46.06,45.88,45.93,163767,37.3502507369639,37.3827151009247,37.2366254631009,37.277205918052,201780.635773387,0.0,1.0
2019-12-20,46.08,46.17,46.03,46.16,296834,37.3989472829052,37.4719921018171,37.3583668279541,37.4638760108269,365735.180098296,0.0,1.0
2019-12-23,46.03,46.06,45.93,45.96,232548,37.3583668279541,37.3827151009247,37.277205918052,37.3015541910226,286527.098181133,0.0,1.0
2019-12-24,46.1,46.12,46.02,46.04,116597,37.4151794648856,37.431411646866,37.3502507369639,37.3664829189443,143661.523928933,0.0,1.0
2019-12-26,46.36,46.36,46.13,46.13,434677,37.6261978306311,37.6261978306311,37.4395277378562,37.4395277378562,535574.330701965,0.0,1.0
2019-12-27,46.45,46.49,46.37,46.46,256332,37.6992426495431,37.7317070135039,37.6343139216214,37.7073587405333,315831.846031642,0.0,1.0
2019-12-30,46.34,46.62,46.25,46.59,381355,37.6099656486507,37.8372161963767,37.5369208297388,37.8128679234061,469875.215124904,0.0,1.0
2019-12-31,46.3,46.31,46.05,46.13,378923,37.5775012846899,37.5856173756801,37.3745990099345,37.4395277378562,466878.698694848,0.0,1.0
2020-01-02,46.77,46.79,46.54,46.61,492880,37.9589575612299,37.9751897432103,37.772287468455,37.8291001053865,607287.425183261,0.0,1.0
2020-01-03,46.29,46.53,46.17,46.23,411474,37.5693851936997,37.7641713774648,37.4719921018171,37.5206886477584,506985.444712419,0.0,1.0
2020-01-06,46.4,46.44,46.16,46.17,423830,37.658662194592,37.6911265585529,37.4638760108269,37.4719921018171,522209.52243025,0.0,1.0
2020-01-07,46.37,46.51,46.35,46.47,358217,37.6343139216214,37.7479391954844,37.6180817396409,37.7154748315235,441366.416951128,0.0,1.0
2020-01-08,46.6,46.77,46.42,46.42,424325,37.8209840143963,37.9589575612299,37.6748943765724,37.6748943765724,522819.421950347,0.0,1.0
2020-01-09,46.77,46.77,46.6,46.66,363010,37.9589575612299,37.9589575612299,37.8209840143963,37.8696805603376,447271.969274013,0.0,1.0
2020-01-10,46.93,47.1,46.9,47.08,348013,38.0888150170733,38.226788563907,38.0644667441027,38.2105563819265,428793.86199542,0.0,1.0
2020-01-13,47.46,47.46,47.04,47.11,262845,38.5189678395547,38.5189678395547,38.1780920179657,38.2349046548972,323856.645171835,0.0,1.0
2020-01-14,47.56,47.64,47.46,47.46,1013178,38.6001287494568,38.6650574773785,38.5189678395547,38.5189678395547,1248357.12317872,0.0,1.0
2020-01-15,47.61,47.73,47.57,47.63,196625,38.6407092044079,38.7381022962904,38.608244840447,38.6569413863883,242265.642705443,0.0,1.0
2020-01-16,48.12,48.12,47.92,47.96,1494137,39.0546298449088,39.0546298449088,38.8923080251045,38.9247723890654,1840956.44294969,0.0,1.0
2020-01-17,48.07,48.13,47.99,48.07,291376,39.0140493899577,39.062745935899,38.949120662036,39.0140493899577,359010.267814068,0.0,1.0
2020-01-21,47.27,47.44,47.23,47.36,427224,38.3647621107406,38.5027356575742,38.3322977467797,38.4378069296525,526391.338533707,0.0,1.0
2020-01-22,47.49,47.62,47.4,47.57,345504,38.5433161125253,38.6488252953981,38.4702712936134,38.608244840447,425702.472306682,0.0,1.0
2020-01-23,47.33,47.36,46.98,47.19,361926,38.4134586566819,38.4378069296525,38.1293954720244,38.2998333828189,445936.350931011,0.0,1.0
2020-01-24,46.96,47.34,46.77,47.34,338817,38.113163290044,38.4215747476721,37.9589575612299,38.4215747476721,417463.284244272,0.0,1.0
2020-01-27,45.72,45.91,45.51,45.51,512890,37.1067680072575,37.2609737360715,36.936330096463,36.936330096463,631942.151238116,0.0,1.0
2020-01-28,46.08,46.09,45.84,45.93,614329,37.3989472829052,37.4070633738954,37.20416109914,37.277205918052,756927.196529393,0.0,1.0
2020-01-29,46.06,46.17,45.95,46.15,240450,37.3827151009247,37.4719921018171,37.2934381000324,37.4557599198367,296263.312338328,0.0,1.0
2020-01-30,45.92,45.925,45.41,45.6,408994,37.2690898270617,37.2731478725568,36.8551691865608,37.0093749153749,503929.786510719,0.0,1.0
2020-01-31,44.84,45.34,44.68,45.25,503834,36.3925520001187,36.7983565496293,36.2626945442752,36.7253117307174,620784.070320936,0.0,1.0
2020-02-03,45.01,45.19,44.97,45.13,1626497,36.5305255469523,36.6766151847761,36.4980611829914,36.6279186388349,2004039.87826306,0.0,1.0
2020-02-04,45.75,45.86,45.63,45.65,359693,37.1311162802281,37.2203932811205,37.0337231883455,37.049955370326,443185.026429238,0.0,1.0
2020-02-05,45.94,46.16,45.87,46.07,355334,37.2853220090422,37.4638760108269,37.2285093721107,37.3908311919149,437814.214291651,0.0,1.0
2020-02-06,46.2,46.28,46.13,46.28,412381,37.4963403747877,37.5612691027094,37.4395277378562,37.5612691027094,508102.977772477,0.0,1.0
2020-02-07,45.58,45.78,45.58,45.72,381116,36.9931427333945,37.1554645531987,36.9931427333945,37.1067680072575,469580.738386917,0.0,1.0
2020-02-10,45.83,45.83,45.58,45.6,299472,37.1960450081498,37.1960450081498,36.9931427333945,37.0093749153749,368985.513298332,0.0,1.0
2020-02-11,46.18,46.18,46.02,46.02,386233,37.4801081928073,37.4801081928073,37.3502507369639,37.3502507369639,475885.497668411,0.0,1.0
2020-02-12,46.81,46.81,46.59,46.62,361572,37.9914219251908,37.9914219251908,37.8128679234061,37.8372161963767,445500.180365123,0.0,1.0
2020-02-13,46.42,46.56,46.34,46.41,339028,37.6748943765724,37.7885196504354,37.6099656486507,37.6667782855822,417723.261615466,0.0,1.0
2020-02-14,46.55,46.64,46.38,46.64,280004,37.7804035594452,37.8534483783571,37.6424300126116,37.8534483783571,344998.596414977,0.0,1.0
2020-02-18,46.31,46.42,46.23,46.3,274292,37.5856173756801,37.6748943765724,37.5206886477584,37.5775012846899,337960.725589123,0.0,1.0
2020-02-19,46.56,46.61,46.51,46.51,175251,37.7885196504354,37.8291001053865,37.7479391954844,37.7479391954844,215930.304639652,0.0,1.0
2020-02-20,46.0,46.3,45.83,46.22,256269,37.3340185549835,37.5775012846899,37.1960450081498,37.5125725567682,315754.222456356,0.0,1.0
2020-02-21,45.87,45.98,45.73,45.87,257261,37.2285093721107,37.317786373003,37.1148840982477,37.2285093721107,316976.485737037,0.0,1.0
2020-02-24,44.18,44.53,44.16,44.23,276083,35.8568899947645,36.140953179422,35.8406578127841,35.8974704497156,340167.452943659,0.0,1.0
2020-02-25,43.67,44.6,43.62,44.56,288561,35.4429693542636,36.1977658163535,35.4023888993126,36.1653014523927,355541.849331089,0.0,1.0
2020-02-26,43.55,44.13,43.55,43.87,591815,35.3455762623811,35.8163095398135,35.3455762623811,35.6052911740679,729187.241387014,0.0,1.0
2020-02-27,42.78,43.61,42.78,43.39,689763,34.7206372561346,35.3942728083224,34.7206372561346,35.2157188065377,849870.954911301,0.0,1.0
2020-02-28,42.14,42.2,41.21,41.68,885904,34.2012074327609,34.2499039787022,33.446410970671,33.8278672472111,1091540.25141932,0.0,1.0
2020-03-02,42.39,42.39,41.58,41.85,2137977,34.4041097075163,34.4041097075163,33.746706337309,33.9658407940447,2634244.73995908,0.0,1.0
2020-03-03,41.98,43.04,41.65,42.49,1451344,34.0713499769175,34.9316556218802,33.8035189742405,34.4852706174184,1788230.32140719,0.0,1.0
2020-03-04,42.74,42.79,42.2,42.38,1019967,34.6881728921738,34.7287533471248,34.2499039787022,34.3959936165261,1256721.98750587,0.0,1.0
2020-03-05,42.0,42.46,41.86,42.23,851932,34.0875821588979,34.4609223444478,33.9739568850349,34.2742522516728,1049682.66253698,0.0,1.0
2020-03-06,41.39,41.49,40.93,41.15,919867,33.5925006084949,33.673661518397,33.2191604229451,33.3977144247298,1133386.75121947,0.0,1.0
2020-03-09,37.67,38.58,37.16,37.64,741845,30.5733147601354,31.3118790402448,30.1593941196345,30.5489664871647,914042.24138751,0.0,1.0
2020-03-10,40.06,40.33,39.04,40.16,1129491,32.5130605067965,32.7321949635322,31.6852192257947,32.5942214166986,1391668.72495874,0.0,1.0
2020-03-11,37.77,38.76,37.6,38.71,1917550,30.6544756700375,31.4579686780687,30.5165021232039,31.4173882231176,2362652.17123877,0.0,1.0
2020-03-12,33.45,34.82,33.05,34.77,1929464,27.1483243622651,28.2602288279244,26.8236807226566,28.2196483729734,2377331.65180936,0.0,1.0
2020-03-13,37.03,37.18,35.05,36.92,1435519,30.0538849367617,30.1756263016149,28.4468989206993,29.9646079358693,1768732.0185677,0.0,1.0
2020-03-16,32.09,33.34,31.41,32.08,1113787,26.0445359875961,27.0590473613728,25.4926418002615,26.0364198966058,1372319.50866862,0.0,1.0
2020-03-17,34.02,34.24,32.52,33.2,2364119,27.6109415487073,27.789495550492,26.3935279001753,26.9454220875098,2912878.87586599,0.0,1.0
2020-03-18,31.35,32.17,30.36,30.96,1609617,25.4439452543202,26.1094647155178,24.6404522462891,25.1274177057019,1983241.68856762,0.0,1.0
2020-03-19,30.94,31.59,30.1,30.46,979463,25.1111855237215,25.6387314380854,24.4294338805435,24.7216131561912,1206816.18919873,0.0,1.0
2020-03-20,30.28,31.77,30.11,31.63,1371470,24.5755235183674,25.7848210759092,24.4375499715337,25.6711958020462,1689815.94914804,0.0,1.0
2020-03-23,29.21,29.94,28.86,29.65,1355549,23.7071017824145,24.2995764247001,23.423038597757,24.0642097859839,1670199.36276527,0.0,1.0
2020-03-24,32.0,32.06,31.07,31.39,1638015,25.9714911686841,26.0201877146254,25.2166947065943,25.4764096182811,2018231.43921758,0.0,1.0
2020-03-25,33.13,33.71,32.44,32.96,1439991,26.8886094505783,27.3593427280107,26.3285991722535,26.7506359037447,1774242.06029271,0.0,1.0
2020-03-26,34.52,34.7,33.4,33.5,1084060,28.016746098218,28.1628357360419,27.1077439073141,27.1889048172162,1335692.27021621,0.0,1.0
2020-03-27,32.39,32.98,32.0,32.39,1276776,26.2880187173025,26.7668680857251,25.9714911686841,26.2880187173025,1573141.55489325,0.0,1.0
2020-03-30,34.18,34.18,33.29,33.45,1456841,27.7407990045507,27.7407990045507,27.0184669064217,27.1483243622651,1795003.28638088,0.0,1.0
2020-03-31,33.91,34.3,33.52,33.78,1359054,27.521664547815,27.8381920964333,27.2051369991966,27.4161553649422,1674517.94421565,0.0,1.0
2020-04-01,32.82,33.9,32.71,33.36,1066600,26.6370106298817,27.5135484568248,26.5477336289893,27.0752795433532,1314179.45078004,0.0,1.0
2020-04-02,33.96,34.02,33.01,33.13,907738,27.562245002766,27.6109415487073,26.7912163586957,26.8886094505783,1118442.36479671,0.0,1.0
2020-04-03,32.92,33.39,32.65,33.18,1055252,26.7181715397838,27.0996278163239,26.499037083048,26.9291899055294,1300197.35026677,0.0,1.0
2020-04-06,35.13,35.24,34.28,34.33,988471,28.5118276486211,28.6011046495134,27.8219599144529,27.862540369404,1217915.12834427,0.0,1.0
2020-04-07,34.78,35.72,34.72,35.69,766521,28.2277644639636,28.9906770170437,28.1790679180223,28.966328744073,944446.040494437,0.0,1.0
2020-04-08,35.02,35.21,34.61,34.84,637055,28.4225506477287,28.5767563765428,28.0897909171299,28.2764610099049,784928.361163209,0.0,1.0
2020-04-09,36.02,36.39,35.78,35.83,923012,29.2341597467501,29.534455113388,29.039373562985,29.079954017936,1137261.76938251,0.0,1.0
2020-04-13,36.06,36.13,35.63,36.08,574564,29.2666241107109,29.3234367476424,28.9176321981318,29.2828562926914,707931.935081553,0.0,1.0
2020-04-14,37.08,37.13,36.61,36.66,1312318,30.0944653917127,30.1350458466638,29.7130091151727,29.7535895701238,1616933.5725565,0.0,1.0
2020-04-15,35.7,35.98,35.55,35.77,1136453,28.9744448350632,29.2016953827892,28.85270347021,29.0312574719947,1400246.74608788,0.0,1.0
2020-04-16,35.79,35.93,35.45,35.93,971365,29.0474896539752,29.1611149278382,28.7715425603079,29.1611149278382,1196838.47947399,0.0,1.0
2020-04-17,36.63,36.71,36.2,36.47,947355,29.7292412971531,29.7941700250748,29.3802493845739,29.5993838413097,1167255.27244865,0.0,1.0
2020-04-20,35.76,36.3,35.74,35.77,600352,29.0231413810045,29.4614102944761,29.0069091990241,29.0312574719947,739705.851898275,0.0,1.0
2020-04-21,34.39,34.81,34.26,34.6,585484,27.9112369153452,28.2521127369342,27.8057277324725,28.0816748261397,721386.688130979,0.0,1.0
2020-04-22,35.4,35.55,35.31,35.47,693251,28.7309621053568,28.85270347021,28.6579172864449,28.7877747422883,854168.590317565,0.0,1.0
2020-04-23,35.35,35.84,35.25,35.43,696922,28.6903816504058,29.0880701089262,28.6092207405036,28.7553103783275,858691.703728226,0.0,1.0
2020-04-24,35.73,35.77,35.29,35.48,524715,28.9987931080339,29.0312574719947,28.6416851044645,28.7958908332785,646511.973107115,0.0,1.0
2020-04-27,36.13,36.21,35.92,35.98,1499018,29.3234367476424,29.3883654755642,29.1529988368479,29.2016953827892,1846970.42185393,0.0,1.0
2020-04-28,36.28,36.65,36.21,36.64,659746,29.4451781124956,29.7454734791336,29.3883654755642,29.7373573881433,812886.401588534,0.0,1.0
2020-04-29,37.08,37.24,36.84,36.87,637511,30.0944653917127,30.2243228475562,29.8996792079476,29.9240274809183,785490.207993846,0.0,1.0
2020-04-30,36.65,37.24,36.57,37.12,1518216,29.7454734791336,30.2243228475562,29.6805447512118,30.1269297556736,1870624.66627177,0.0,1.0
2020-05-01,35.26,35.51,35.02,35.48,1345289,28.6173368314938,28.8202391062492,28.4225506477287,28.7958908332785,1657557.80907597,0.0,1.0
2020-05-04,35.84,35.88,35.31,35.42,561931,29.0880701089262,29.1205344728871,28.6579172864449,28.7471942873373,692366.560056516,0.0,1.0
2020-05-05,36.07,36.37,36.03,36.22,680198,29.2747402017012,29.5182229314076,29.2422758377403,29.3964815665544,838085.724790625,0.0,1.0
2020-05-06,35.76,36.33,35.73,36.21,454498,29.0231413810045,29.4857585674467,28.9987931080339,29.3883654755642,559996.186030965,0.0,1.0
2020-05-07,36.15,36.33,36.0,36.08,702156,29.3396689296229,29.4857585674467,29.2179275647697,29.2828562926914,865140.621078107,0.0,1.0
2020-05-08,36.62,36.65,36.36,36.4,698722,29.7211252061629,29.7454734791336,29.5101068404174,29.5425712043782,860909.520164946,0.0,1.0
2020-05-11,36.66,36.85,36.47,36.51,644615,29.7535895701238,29.9077952989378,29.5993838413097,29.6318482052706,794243.190197426,0.0,1.0
2020-05-12,36.1,36.72,36.05,36.65,661173,29.2990884746718,29.8022861160651,29.2585080197207,29.7454734791336,814644.637174753,0.0,1.0
2020-05-13,35.8,36.39,35.61,36.35,925008,29.0556057449654,29.534455113388,28.9014000161513,29.5019907494271,1139721.08138678,0.0,1.0
2020-05-14,35.79,35.8,35.08,35.25,988004,29.0474896539752,29.0556057449654,28.47124719367,28.6092207405036,1217339.72819096,0.0,1.0
2020-05-15,35.8,35.84,35.52,35.55,414915,29.0556057449654,29.0880701089262,28.8283551972394,28.85270347021,511225.170467279,0.0,1.0
2020-05-18,37.22,37.33,36.6,36.69,808693,30.2080906655757,30.2973676664681,29.7048930241825,29.7779378430944,996407.015366271,0.0,1.0
2020-05-19,36.85,37.3,36.85,37.18,652635,29.9077952989378,30.2730193934974,29.9077952989378,30.1756263016149,804124.794543252,0.0,1.0
2020-05-20,37.64,37.8,37.5,37.51,475669,30.5489664871647,30.6788239430081,30.4353412133017,30.4434573042919,586081.403687504,0.0,1.0
2020-05-21,36.81,37.21,36.67,37.12,692413,29.875330934977,30.1999745745855,29.761705661114,30.1269297556736,853136.073554247,0.0,1.0
2020-05-22,36.16,36.16,35.93,36.07,630753,29.3477850206131,29.3477850206131,29.1611149278382,29.2747402017012,777163.539394208,0.0,1.0
2020-05-26,37.37,37.65,37.34,37.57,431612,30.3298320304289,30.5570825781549,30.3054837574583,30.4921538502332,531797.882158331,0.0,1.0
2020-05-27,37.48,37.62,37.11,37.61,533758,30.4191090313213,30.5327343051843,30.1188136646834,30.5246182141941,657654.036461141,0.0,1.0
2020-05-28,37.63,37.97,37.55,37.79,587200,30.5408503961745,30.8167974898418,30.4759216682528,30.6707078520179,723501.006467317,0.0,1.0
2020-05-29,37.14,37.21,36.69,37.03,646226,30.143161937654,30.1999745745855,29.7779378430944,30.0538849367617,796228.135908291,0.0,1.0
2020-06-01,38.7,38.7,38.01,38.01,706434,31.4092721321274,31.4092721321274,30.8492618538026,30.8492618538026,870411.631476042,0.0,1.0
2020-06-02,39.46,39.58,39.16,39.3,833670,32.0260950473836,32.1234881392662,31.7826123176772,31.8962375915402,1027181.68266623,0.0,1.0
2020-06-03,40.58,40.7,40.19,40.19,1004156,32.9350972382876,33.0324903301701,32.6185696896692,32.6185696896692,1237240.93434979,0.0,1.0
2020-06-04,40.52,40.78,40.35,40.44,3754315,32.8864006923463,33.0974190580919,32.7484271455127,32.8214719644246,4625767.50867736,0.0,1.0
2020-06-05,41.63,41.96,41.53,41.62,650965,33.78728679226,34.0551177949371,33.7061258823579,33.7791707012698,802067.153738074,0.0,1.0
2020-06-08,42.18,42.21,41.64,41.83,528707,34.2336717967218,34.2580200696924,33.7954028832502,33.9496086120643,651430.59711566,0.0,1.0
2020-06-09,41.73,41.9,41.56,41.63,397994,33.8684477021622,34.0064212489958,33.7304741553285,33.78728679226,490376.463841882,0.0,1.0
2020-06-10,41.81,42.16,41.66,41.9,283477,33.9333764300839,34.2174396147414,33.8116350652307,34.0064212489958,349277.750017601,0.0,1.0
2020-06-11,39.19,40.42,39.13,40.24,663164,31.8069605906479,32.8052397824442,31.7582640447066,32.6591501446203,817097.788577811,0.0,1.0
2020-06-12,39.84,40.3,39.15,40.3,3099063,32.3345065050118,32.7078466905616,31.774496226687,32.7078466905616,3818418.25545916,0.0,1.0
2020-06-15,39.51,39.6,38.43,38.64,474722,32.5076081168692,32.5816573380922,31.619017462194,31.7917989783808,576980.814847057,0.543282,1.0
2020-06-16,39.77,40.31,39.34,40.26,692028,32.721528089291,33.1658234166287,32.3677373656704,33.1246849603937,841096.219128205,0.0,1.0
2020-06-17,39.88,40.13,39.8,39.96,698610,32.812032693008,33.0177249741828,32.746211163032,32.8778542229839,849096.033173735,0.0,1.0
2020-06-18,39.77,39.89,39.61,39.62,752311,32.721528089291,32.820260384255,32.5898850293392,32.5981127205862,914364.646674063,0.0,1.0
2020-06-19,39.38,40.16,39.36,40.04,378915,32.4006481306583,33.0424080479238,32.3841927481643,32.9436757529599,460536.241121694,0.0,1.0
2020-06-22,40.16,40.22,39.76,39.89,672755,33.0424080479238,33.0917741954057,32.713300398044,32.820260384255,817671.664874245,0.0,1.0
2020-06-23,40.23,40.56,40.23,40.44,387959,33.1000018866527,33.3715156978035,33.1000018866527,33.2727834028396,471528.38913564,0.0,1.0
2020-06-24,39.36,40.08,39.26,39.96,312805,32.3841927481643,32.9765865179478,32.3019158356944,32.8778542229839,380185.632408512,0.0,1.0
2020-06-25,39.68,39.7,39.02,39.15,325869,32.6474788680681,32.6639342505621,32.1044512457666,32.2114112319775,396063.719721006,0.0,1.0
2020-06-26,39.13,39.56,39.06,39.55,435290,32.1949558494835,32.5487465731042,32.1373620107545,32.5405188818572,529054.855041004,0.0,1.0
2020-06-29,39.6,39.6,39.11,39.3,419077,32.5816573380922,32.5816573380922,32.1785004669895,32.3348266006824,509349.448611313,0.0,1.0
2020-06-30,39.76,39.86,39.48,39.54,485563,32.713300398044,32.795577310514,32.4829250431282,32.5322911906102,590157.050651922,0.0,1.0
2020-07-01,40.07,40.19,39.84,39.84,629110,32.9683588267008,33.0670911216647,32.77912192802,32.77912192802,764625.192067004,0.0,1.0
2020-07-02,40.83,41.16,40.76,40.9,247936,33.5936633614723,33.8651771726231,33.5360695227433,33.6512572002013,301343.344757395,0.0,1.0
2020-07-06,41.49,41.53,41.25,41.34,1014030,34.1366909837738,34.1696017487618,33.939226393846,34.0132756150689,1232459.95694188,0.0,1.0
2020-07-07,40.79,41.19,40.73,40.98,299700,33.5607525964843,33.889860246364,33.5113864490024,33.7170787301772,364257.713376804,0.0,1.0
2020-07-08,40.98,41.02,40.53,40.61,275630,33.7170787301772,33.7499894951652,33.3468326240625,33.4126541540385,335002.847974802,0.0,1.0
2020-07-09,40.49,40.86,40.2,40.82,334700,33.3139218590745,33.6183464352133,33.0753188129117,33.5854356702253,406796.985876597,0.0,1.0
2020-07-10,40.58,40.61,40.28,40.5,605036,33.3879710802975,33.4126541540385,33.1411403428877,33.3221495503215,735365.465033859,0.0,1.0
2020-07-13,40.29,40.97,40.19,40.66,431531,33.1493680341347,33.7088510389302,33.0670911216647,33.4537926102734,524486.137174525,0.0,1.0
2020-07-14,40.77,40.84,40.23,40.24,347300,33.5442972139903,33.6018910527193,33.1000018866527,33.1082295778997,422111.123976523,0.0,1.0
2020-07-15,41.23,41.4,41.03,41.33,340800,33.922771011352,34.0626417625509,33.7582171864122,34.0050479238219,414210.973369418,0.0,1.0
2020-07-16,40.62,40.71,40.51,40.55,220212,33.4208818452854,33.4949310665084,33.3303772415685,33.3632880065565,267647.379306416,0.0,1.0
2020-07-17,40.86,40.9,40.64,40.75,241323,33.6183464352133,33.6512572002013,33.4373372277794,33.5278418314964,293305.853070505,0.0,1.0
2020-07-20,40.95,40.98,40.58,40.66,285993,33.6923956564362,33.7170787301772,33.3879710802975,33.4537926102734,347598.118858099,0.0,1.0
2020-07-21,41.6,41.81,41.53,41.75,419045,34.2271955874908,34.3999771036776,34.1696017487618,34.3506109561957,509310.55556217,0.0,1.0
2020-07-22,41.29,41.4,41.17,41.3,229260,33.972137158834,34.0626417625509,33.8734048638701,33.980364850081,278644.388951504,0.0,1.0
2020-07-23,40.93,41.38,40.81,41.2,188262,33.6759402739422,34.0461863800569,33.5772079789783,33.898087937611,228815.100553032,0.0,1.0
2020-07-24,40.75,40.79,40.53,40.61,245380,33.5278418314964,33.5607525964843,33.3468326240625,33.4126541540385,298236.762457123,0.0,1.0
2020-07-27,41.08,41.13,40.84,40.93,332438,33.7993556426471,33.8404940988821,33.6018910527193,33.6759402739422,404047.733465325,0.0,1.0
2020-07-28,40.78,40.97,40.72,40.87,217931,33.5525249052373,33.7088510389302,33.5031587577554,33.6265741264603,264875.034147215,0.0,1.0
2020-07-29,41.29,41.34,41.05,41.08,262083,33.972137158834,34.0132756150689,33.7746725689061,33.7993556426471,318537.718701811,0.0,1.0
2020-07-30,40.94,40.97,40.32,40.68,318501,33.6841679651892,33.7088510389302,33.1740511078757,33.4702479927674,387108.595155907,0.0,1.0
2020-07-31,40.37,40.64,40.03,40.64,347418,33.2151895641106,33.4373372277794,32.9354480617129,33.4373372277794,422254.542095236,0.0,1.0
2020-08-03,40.75,40.8,40.36,40.41,239958,33.5278418314964,33.5689802877313,33.2069618728636,33.2481003290986,291646.821443013,0.0,1.0
2020-08-04,41.22,41.22,40.84,40.84,342428,33.914543320105,33.914543320105,33.6018910527193,33.6018910527193,416189.657244552,0.0,1.0
2020-08-05,41.36,41.56,41.3,41.41,512723,34.0297309975629,34.1942848225028,33.980364850081,34.0708694537979,623167.526111761,0.0,1.0
2020-08-06,41.49,41.56,41.2,41.3,270444,34.1366909837738,34.1942848225028,33.898087937611,33.980364850081,328699.743198119,0.0,1.0
2020-08-07,41.18,41.18,40.9,40.98,290016,33.8816325551171,33.8816325551171,33.6512572002013,33.7170787301772,352487.704380003,0.0,1.0
2020-08-10,41.48,41.545,41.32,41.42,152143,34.1284632925268,34.1819432856323,33.996820232575,34.0790971450449,184915.786741031,0.0,1.0
2020-08-11,41.61,42.13,41.57,42.08,279570,34.2354232787377,34.6632632235814,34.2025125137498,34.6221247673464,339791.554650494,0.0,1.0
2020-08-12,42.28,42.4991,42.18,42.25,431620,34.7866785922863,34.9669473075079,34.7044016798163,34.7619955185453,524594.308467453,0.0,1.0
2020-08-13,41.88,42.169,41.8,42.1,233850,34.4575709424066,34.6953512194447,34.3917494124306,34.6385801498404,284223.110687906,0.0,1.0
2020-08-14,41.92,42.01,41.86,41.88,185179,34.4904817073945,34.5645309286175,34.4411155599126,34.4575709424066,225067.998349694,0.0,1.0
2020-08-17,42.29,42.3,42.15,42.15,217688,34.7949062835333,34.8031339747803,34.6797186060754,34.6797186060754,264579.690055287,0.0,1.0
2020-08-18,42.3,42.405,42.07,42.38,147835,34.8031339747803,34.8895247328737,34.6138970760994,34.8689555047562,179679.810000199,0.0,1.0
2020-08-19,42.12,42.5689,42.093,42.5,257720,34.6550355323344,35.0243765924119,34.6328207659675,34.9676877997201,313234.894532765,0.0,1.0
2020-08-20,42.0,42.06,41.58,41.6,350800,34.5563032373705,34.6056693848524,34.2107402049968,34.2271955874908,426365.051226502,0.0,1.0
2020-08-21,41.93,41.93,41.73,41.82,183155,34.4987093986415,34.4987093986415,34.3341555737017,34.4082047949246,222608.01299142,0.0,1.0
2020-08-24,42.37,42.48,42.212,42.48,197846,34.8607278135092,34.9512324172261,34.7307302918067,34.9512324172261,240463.568771262,0.0,1.0
2020-08-25,42.37,42.425,42.21,42.42,183811,34.8607278135092,34.9059801153677,34.7290847535573,34.9018662697442,223405.320498844,0.0,1.0
2020-08-26,42.55,42.601,42.2988,42.31,229481,35.0088262559551,35.0507874813148,34.8021466518306,34.8113616660273,278912.994072146,0.0,1.0
2020-08-27,42.32,42.48,42.13,42.48,164301,34.8195893572743,34.9512324172261,34.6632632235814,34.9512324172261,199692.714599673,0.0,1.0
2020-08-28,42.81,42.81,42.525,42.63,124202,35.2227462283769,35.2227462283769,34.9882570278376,35.074647785931,150956.077800553,0.0,1.0
2020-08-31,42.46,42.65,42.376,42.65,294509,34.9347770347322,35.091103168425,34.8656644282574,35.091103168425,357948.531561191,0.0,1.0
2020-09-01,42.48,42.5299,42.28,42.37,232555,34.9512324172261,34.9922885965486,34.7866785922863,34.8607278135092,282649.157605414,0.0,1.0
2020-09-02,42.95,43.03,42.615,42.8,223349,35.3379339058348,35.4037554358108,35.0623062490605,35.2145185371299,271460.113530183,0.0,1.0
2020-09-03,42.02,42.81,41.8809,42.79,273729,34.5727586198645,35.2227462283769,34.4583114346188,35.2062908458829,332692.357774171,0.0,1.0
2020-09-04,41.71,41.93,40.92,41.77,263379,34.3177001912077,34.4987093986415,33.6677125826952,34.3670663386896,320112.887192089,0.0,1.0
2020-09-08,41.22,41.63,41.21,41.38,294641,33.914543320105,34.2518786612317,33.906315628858,34.0461863800569,358108.965388905,0.0,1.0
2020-09-09,41.93,42.11,41.67,41.73,257484,34.4987093986415,34.6468078410874,34.2847894262197,34.3341555737017,312948.058295338,0.0,1.0
2020-09-10,41.03,41.77,40.99,41.7,363940,33.7582171864122,34.3670663386896,33.7253064214242,34.3094724999607,442335.50953071,0.0,1.0
2020-09-11,41.37,41.52,41.14,41.5,291810,34.0379586888099,34.1613740575148,33.8487217901291,34.1449186750208,354668.145947564,0.0,1.0
2020-09-14,41.71,41.81,41.62,41.7,149177,34.3177001912077,34.3999771036776,34.2436509699847,34.3094724999607,181310.88724862,0.0,1.0
2020-09-15,42.09,42.248,42.01,42.2,202573,34.6303524585934,34.7603499802959,34.5645309286175,34.7208570623103,246208.801374305,0.0,1.0
2020-09-16,42.1,42.42,42.03,42.3,2264667,34.6385801498404,34.9018662697442,34.5809863111115,34.8031339747803,2752493.90383686,0.0,1.0
2020-09-17,41.89,41.93,41.5,41.57,335139,34.4657986336536,34.4987093986415,34.1449186750208,34.2025125137498,407330.549894522,0.0,1.0
2020-09-18,41.52,41.75,41.38,41.72,184581,34.1613740575148,34.3506109561957,34.0461863800569,34.3259278824547,224341.18449384,0.0,1.0
2020-09-21,40.62,40.7,40.27,40.65,278583,33.4208818452854,33.4867033752614,33.1329126516407,33.4455649190264,338591.947166,0.0,1.0
2020-09-22,40.7,40.78,40.37,40.76,369136,33.4867033752614,33.5525249052373,33.2151895641106,33.5360695227433,448650.768385251,0.0,1.0
2020-09-23,40.32,40.92,40.27,40.92,466362,33.1740511078757,33.6677125826952,33.1329126516407,33.6677125826952,566820.005758534,0.0,1.0
2020-09-24,40.23,40.495,39.9426,40.05,354670,33.1000018866527,33.318035704698,32.8635380402141,32.9519034442068,431068.679357194,0.0,1.0
2020-09-25,40.69,40.75,40.12,40.32,343314,33.4784756840144,33.5278418314964,33.0094972829358,33.1740511078757,417266.508542689,0.0,1.0
2020-09-28,41.01,41.01,40.78,40.89,385635,33.7417618039182,33.7417618039182,33.5525249052373,33.6430295089543,468703.781441653,0.0,1.0
2020-09-29,40.61,40.77,40.5,40.66,617583,33.4126541540385,33.5442972139903,33.3221495503215,33.4537926102734,750615.186521141,0.0,1.0
2020-09-30,40.58,40.81,40.45,40.47,273637,33.3879710802975,33.5772079789783,33.2810110940866,33.2974664765806,332580.540257886,0.0,1.0
2020-10-01,40.94,40.99,40.68,40.93,371868,33.6841679651892,33.7253064214242,33.4702479927674,33.6759402739422,451971.262455807,0.0,1.0
2020-10-02,40.81,40.93,40.42,40.42,701236,33.5772079789783,33.6759402739422,33.2563280203456,33.2563280203456,852287.694019007,0.0,1.0
2020-10-05,41.5,41.5,41.18,41.18,214573,34.1449186750208,34.1449186750208,33.8816325551171,33.8816325551171,260793.694802806,0.0,1.0
2020-10-06,41.13,41.5986,41.08,41.55,318707,33.8404940988821,34.2260437107162,33.7993556426471,34.1860571312558,387358.969159763,0.0,1.0
2020-10-07,41.73,41.86,41.65,41.74,183908,34.3341555737017,34.4411155599126,34.2683340437257,34.3423832649487,223523.215054058,0.0,1.0
2020-10-08,42.09,42.13,41.87,41.95,279522,34.6303524585934,34.6632632235814,34.4493432511596,34.5151647811355,339733.21507678,0.0,1.0
2020-10-09,42.24,42.32,42.12,42.19,86997,34.7537678272983,34.8195893572743,34.6550355323344,34.7126293710633,105736.831133273,0.0,1.0
2020-10-12,42.46,42.5781,42.35,42.39,662989,34.9347770347322,35.0319460683591,34.8442724310152,34.8771831960032,805801.992439016,0.0,1.0
2020-10-13,42.22,42.47,42.1528,42.36,971332,34.7373124448043,34.9430047259791,34.6820223596245,34.8525001222622,1180564.4753077,0.0,1.0
2020-10-14,42.17,42.45,42.14,42.34,723718,34.6961739885694,34.9265493434852,34.6714909148284,34.8360447397682,879612.491857301,0.0,1.0
2020-10-15,41.84,41.94,41.5,41.53,311561,34.4246601774186,34.5069370898885,34.1449186750208,34.1696017487618,378673.665123091,0.0,1.0
2020-10-16,41.83,41.96,41.73,41.86,178221,34.4164324861716,34.5233924723825,34.3341555737017,34.4411155599126,216611.190976734,0.0,1.0
2020-10-19,41.65,42.09,41.59,42.02,292490,34.2683340437257,34.6303524585934,34.2189678962438,34.5727586198645,355494.623241846,0.0,1.0
2020-10-20,41.67,41.9,41.57,41.61,240833,34.2847894262197,34.4740263249005,34.2025125137498,34.2354232787377,292710.303255508,0.0,1.0
2020-10-21,41.67,41.89,41.64,41.64,187318,34.2847894262197,34.4657986336536,34.2601063524787,34.2601063524787,227667.755603324,0.0,1.0
2020-10-22,42.02,42.09,41.76,41.96,170584,34.5727586198645,34.6303524585934,34.3588386474426,34.5233924723825,207329.121717279,0.0,1.0
2020-10-23,42.21,42.26,42.0,42.12,229593,34.7290847535573,34.7702232097923,34.5563032373705,34.6550355323344,279049.119744146,0.0,1.0
2020-10-26,41.75,41.96,41.44,41.87,371405,34.3506109561957,34.5233924723825,34.0955525275389,34.4493432511596,451408.528651023,0.0,1.0
2020-10-27,41.4,41.49,41.32,41.49,299105,34.0626417625509,34.1366909837738,33.996820232575,34.1366909837738,363534.545744307,0.0,1.0
2020-10-28,40.51,40.94,40.45,40.87,347995,33.3303772415685,33.6841679651892,33.2810110940866,33.6265741264603,422955.83238759,0.0,1.0
2020-10-29,40.57,40.71,40.16,40.35,444139,33.3797433890505,33.4949310665084,33.0424080479238,33.1987341816166,539809.998536737,0.0,1.0
2020-10-30,40.25,40.41,39.96,40.35,322489,33.1164572691467,33.2481003290986,32.8778542229839,33.1987341816166,391955.641405312,0.0,1.0
2020-11-02,40.56,40.59,40.315,40.55,387925,33.3715156978035,33.3961987715445,33.1699372622522,33.3632880065565,471487.065270926,0.0,1.0
2020-11-03,41.6,41.75,41.33,41.4,304865,34.2271955874908,34.3506109561957,34.0050479238219,34.0626417625509,370535.294589987,0.0,1.0
2020-11-04,42.06,42.47,41.72,41.78,545315,34.6056693848524,34.9430047259791,34.3259278824547,34.3752940299366,662780.096663569,0.0,1.0
2020-11-05,43.2,43.28,42.9328,42.98,294903,35.5436261870096,35.6094477169856,35.32378227689,35.3626169795758,358427.402228761,0.0,1.0
2020-11-06,43.12,43.32,43.07,43.21,308747,35.4778046570337,35.6423584819736,35.4366662007987,35.5518538782566,375253.507614107,0.0,1.0
2020-11-09,44.58,45.31,44.57,45.29,763405,36.6790475790947,37.2796690401252,36.6708198878477,37.2632136576312,927848.38064871,0.0,1.0
2020-11-10,44.85,45.09,44.69,44.75,524121,36.9011952427635,37.0986598326913,36.7695521828116,36.8189183302935,637020.744053265,0.0,1.0
2020-11-11,45.27,45.2928,45.09,45.24,381734,37.2467582751372,37.2655174111803,37.0986598326913,37.2220752013962,463962.475669605,0.0,1.0
2020-11-12,44.48,44.8608,44.38,44.81,255545,36.5967706666247,36.9100811493102,36.5144937541548,36.8682844777755,310591.38259885,0.0,1.0
2020-11-13,45.04,45.09,44.66,44.66,226967,37.0575213764563,37.0986598326913,36.7448691090706,36.7448691090706,275857.458898876,0.0,1.0
2020-11-16,45.74,45.74,45.49,45.62,243808,37.6334597637459,37.6334597637459,37.427767482571,37.5347274687819,296326.14141799,0.0,1.0
2020-11-17,45.89,45.9969,45.63,45.72,192994,37.7568751324507,37.8448291518811,37.5429551600289,37.6170043812519,234566.410195005,0.0,1.0
2020-11-18,45.82,46.32,45.82,46.1,249378,37.6992812937218,38.1106658560714,37.6992812937218,37.9296566486376,303095.962784386,0.0,1.0
2020-11-19,46.05,46.1,45.79,45.8,265304,37.8885181924026,37.9296566486376,37.6745982199808,37.6828259112278,322452.547179578,0.0,1.0
2020-11-20,46.28,46.33,46.14,46.19,261960,38.0777550910835,38.1188935473184,37.9625674136256,38.0037058698605,318388.223544169,0.0,1.0
2020-11-23,46.11,46.26,45.92,46.24,430803,37.9378843398846,38.0612997085895,37.7815582061917,38.0448443260955,523601.32030653,0.0,1.0
2020-11-24,47.14,47.18,46.71,46.83,552206,38.7853365383249,38.8182473033128,38.4315458147042,38.5302781096681,671155.471714885,0.0,1.0
2020-11-25,47.14,47.25,46.81,47.01,461685,38.7853365383249,38.8758411420418,38.5138227271741,38.678376552114,561135.543544776,0.0,1.0
2020-11-27,47.07,47.07,46.89,46.96,263300,38.7277426995959,38.7277426995959,38.57964425715,38.637238095879,320016.869977018,0.0,1.0
2020-11-30,45.8,46.39,45.8,46.39,587972,37.6828259112278,38.1682596948004,37.6828259112278,38.1682596948004,714625.746578531,0.0,1.0
2020-12-01,46.62,46.75,46.41,46.46,427375,38.3574965934812,38.4644565796921,38.1847150772944,38.2258535335293,519434.902417122,0.0,1.0
2020-12-02,46.71,46.81,46.38,46.44,382973,38.4315458147042,38.5138227271741,38.1600320035534,38.2093981510354,465468.365916097,0.0,1.0
2020-12-03,46.96,47.09,46.83,46.96,208985,38.637238095879,38.7441980820899,38.5302781096681,38.637238095879,254001.996096267,0.0,1.0
2020-12-04,47.36,47.36,47.05,47.13,387945,38.9663457457587,38.9663457457587,38.7112873171019,38.7771088470779,471511.37342664,0.0,1.0
2020-12-07,47.1,47.21,46.97,47.06,144548,38.7524257733369,38.8429303770538,38.645465787126,38.7195150083489,175684.764608576,0.0,1.0
2020-12-08,47.21,47.265,47.02,47.02,175240,38.8429303770538,38.8881826789123,38.686604243361,38.686604243361,212988.060367538,0.0,1.0
2020-12-09,47.32,47.52,47.005,47.49,268343,38.9334349807707,39.0979888057106,38.6742627064905,39.0733057319696,326146.171440346,0.0,1.0
2020-12-10,47.62,47.71,47.23,47.23,205709,39.1802657181805,39.2543149394035,38.8593857595478,38.8593857595478,250020.320190287,0.0,1.0
2020-12-11,47.36,47.43,47.18,47.41,157779,38.9663457457587,39.0239395844877,38.8182473033128,39.0074842019937,191765.825021284,0.0,1.0
2020-12-14,47.01,47.35,46.99,47.35,227093,39.128111206135,39.4111054160921,39.1114644879022,39.4111054160921,272838.161641857,0.546611,1.0
2020-12-15,47.42,47.42,47.02,47.09,337661,39.4693689299068,39.4693689299068,39.1364345652514,39.1946980790661,405678.759354763,0.0,1.0
2020-12-16,47.5,47.625,47.33,47.33,258534,39.5359558028379,39.6399977917928,39.3944586978593,39.3944586978593,310612.574064,0.0,1.0
2020-12-17,47.99,48.09,47.95,48.0,177170,39.9438003995409,40.0270339907048,39.9105069630753,39.9521237586573,212858.771948443,0.0,1.0
2020-12-18,47.44,47.6283,47.4,47.62,216006,39.4860156481396,39.6427445003012,39.4527222116741,39.6358361122346,259517.818442713,0.0,1.0
2020-12-21,47.03,47.2,46.57,46.77,256667,39.1447579243677,39.2862550293463,38.7618834050139,38.9283505873417,308369.489302315,0.0,1.0
2020-12-22,46.75,46.82,46.63,46.75,217117,38.9117038691089,38.9699673829236,38.8118235597123,38.9117038691089,260852.616070046,0.0,1.0
2020-12-23,47.35,47.4,47.2,47.22,128962,39.4111054160921,39.4527222116741,39.2862550293463,39.3029017475791,154939.848439437,0.0,1.0
2020-12-24,47.53,47.55,47.37,47.42,123497,39.5609258801871,39.5775725984199,39.4277521343249,39.4693689299068,148373.989723525,0.0,1.0
2020-12-28,47.71,47.81,47.66,47.81,228623,39.7107463442821,39.7939799354459,39.6691295487001,39.7939799354459,274676.36179471,0.0,1.0
2020-12-29,47.73,47.93,47.63,47.92,182220,39.7273930625148,39.8938602448426,39.644159471351,39.8855368857262,218926.033890869,0.0,1.0
2020-12-30,48.1,48.42,48.1,48.1,169249,40.0353573498211,40.3017048415455,40.0353573498211,40.0353573498211,203342.181483897,0.0,1.0
2020-12-31,47.87,48.03,47.68,48.03,178493,39.8439200901442,39.9770938360064,39.6857762669329,39.9770938360064,214448.274433558,0.0,1.0
2021-01-04,48.07,48.78,47.94,48.75,419531,40.010387272472,40.6013457697355,39.902183603959,40.5763756923863,504040.489102569,0.0,1.0
2021-01-05,48.95,49.09,48.58,48.61,303893,40.742842874714,40.8593699023435,40.4348785874077,40.4598486647569,365108.60068707,0.0,1.0
2021-01-06,49.17,49.43,48.6072,48.61,376479,40.9259567752745,41.1423641123006,40.4575181242043,40.4598486647569,452316.179964881,0.0,1.0
2021-01-07,49.4,49.4,49.11,49.11,201600,41.1173940349514,41.1173940349514,40.8760166205762,40.8760166205762,242209.902493685,0.0,1.0
2021-01-08,49.77,49.77,49.24,49.69,395871,41.4253583222578,41.4253583222578,40.9842202890893,41.3587714493267,475614.465823796,0.0,1.0
2021-01-11,49.04,49.16,48.85,48.86,536461,40.8177531067615,40.9176334161582,40.6596092835502,40.6679326426665,644524.635424924,0.0,1.0
2021-01-12,49.39,49.4,48.96,49.11,434904,41.1090706758351,41.1173940349514,40.7511662338304,40.8760166205762,522510.195605721,0.0,1.0
2021-01-13,49.22,49.35,49.13,49.21,238600,40.9675735708565,41.0757772393695,40.892663338809,40.9592502117401,286663.108804529,0.0,1.0
2021-01-14,49.62,49.7,49.41,49.41,291112,41.300507935512,41.3670948084431,41.1257173940678,41.1257173940678,349753.021501694,0.0,1.0
2021-01-15,49.21,49.46,49.0222,49.36,352547,40.9592502117401,41.1673341896498,40.8029375275343,41.0841005984859,423563.365547823,0.0,1.0
2021-01-19,49.69,49.87,49.69,49.82,281538,41.3587714493267,41.5085919134216,41.3587714493267,41.4669751178397,338250.454009261,0.0,1.0
2021-01-20,50.32,50.385,49.97,50.0,397183,41.883143073659,41.9372449079156,41.5918255045855,41.6167955819347,477190.75249082,0.0,1.0
2021-01-21,50.39,50.52,50.23,50.52,222889,41.9414065874738,42.0496102559868,41.8082328416116,42.0496102559868,267787.316254538,0.0,1.0
2021-01-22,49.98,50.05,49.69,49.69,545546,41.6001488637019,41.6584123775166,41.3587714493267,41.3587714493267,655439.699731248,0.0,1.0
2021-01-25,50.37,50.37,49.59,49.97,1142642,41.924759869241,41.924759869241,41.2755378581628,41.5918255045855,1372813.52879558,0.0,1.0
2021-01-26,50.24,50.24,49.99,50.14,803135,41.816556200728,41.816556200728,41.6084722228183,41.7333226095641,964916.914877307,0.0,1.0
2021-01-27,49.03,49.465,48.92,49.4,1654301,40.8094297476451,41.171495869208,40.7178727973649,41.1173940349514,1987540.09873614,0.0,1.0
2021-01-28,49.23,49.39,48.77,48.77,431673,40.9758969299729,41.1090706758351,40.5930224106191,40.5930224106191,518628.349400577,0.0,1.0
2021-01-29,47.94,48.5,47.7,48.34,587927,39.902183603959,40.3682917144766,39.7024229851657,40.2351179686144,706357.843965299,0.0,1.0
2021-02-01,48.57,48.64,48.34,48.64,605835,40.4265552282913,40.484818742106,40.2351179686144,40.484818742106,727873.19581975,0.0,1.0
2021-02-02,49.26,49.26,48.8814,48.95,507045,41.000867007322,41.000867007322,40.6857446311756,40.742842874714,609183.134969794,0.0,1.0
2021-02-03,49.34,49.34,49.04,49.18,581014,41.0674538802531,41.0674538802531,40.8177531067615,40.9342801343909,698052.303013223,0.0,1.0
2021-02-04,49.29,49.29,48.94,49.01,221630,41.0258370846712,41.0258370846712,40.7345195155976,40.7927830294124,266274.705801961,0.0,1.0
2021-02-05,49.78,49.78,49.55,49.64,157950,41.4336816813741,41.4336816813741,41.2422444216972,41.3171546537447,189767.133426972,0.0,1.0
2021-02-08,50.05,50.08,49.85,49.94,249473,41.6584123775166,41.6833824548658,41.4919451951889,41.5668554272363,299726.344269876,0.0,1.0
2021-02-09,50.12,50.14,49.88,49.92,130881,41.7166758913313,41.7333226095641,41.516915272538,41.5502087090036,157245.407977559,0.0,1.0
2021-02-10,50.03,50.425,49.9001,50.33,155884,41.6417656592838,41.9705383443811,41.533645224362,41.8914664327754,187284.962501615,0.0,1.0
2021-02-11,50.53,50.6,50.3486,50.54,247995,42.0579336151032,42.1161971289179,41.9069478807319,42.0662569742196,297950.618893459,0.0,1.0
2021-02-12,50.58,50.59,50.25,50.27,110390,42.0995504106851,42.1078737698015,41.8248795598443,41.8415262780771,132626.74174741,0.0,1.0
2021-02-16,50.94,51.07,50.83,51.05,188368,42.399191338875,42.5073950073881,42.3076343885948,42.4907482891553,226312.47476652,0.0,1.0
2021-02-17,50.96,50.964,50.6,50.67,205925,42.4158380571078,42.4191674007544,42.1161971289179,42.1744606427326,247406.12188002,0.0,1.0
2021-02-18,50.82,50.82,50.43,50.7,174062,42.2993110294784,42.2993110294784,41.9747000239393,42.1994307200818,209124.702618332,0.0,1.0
2021-02-19,50.84,51.0,50.76,50.82,105306,42.3159577477112,42.4491314935734,42.2493708747801,42.2993110294784,126518.630912698,0.0,1.0
2021-02-22,50.82,51.1099,50.75,50.8,230263,42.2993110294784,42.5406052102624,42.2410475156637,42.2826643112456,276646.720128489,0.0,1.0
2021-02-23,51.66,51.86,51.185,51.52,295470,42.9984731952549,43.1649403775826,42.6031136372265,42.8819461676255,354988.888342306,0.0,1.0
2021-02-24,51.71,51.7301,51.0,51.1,351299,43.0400899908368,43.0568199426608,42.4491314935734,42.5323650847372,422063.970913338,0.0,1.0
2021-02-25,50.65,51.72,50.57,51.59,469927,42.1578139244998,43.0484133499532,42.0912270515687,42.9402096814402,564588.158973957,0.0,1.0
2021-02-26,49.52,50.27,49.51,50.24,540898,41.2172743443481,41.8415262780771,41.2089509852317,41.816556200728,649855.415868199,0.0,1.0
2021-03-01,50.88,51.0,50.44,50.46,281810,42.3492511841767,42.4491314935734,41.9830233830557,41.9996701012885,338577.245147546,0.0,1.0
2021-03-02,50.54,50.68,50.28,50.51,269993,42.0662569742196,42.182784001849,41.8498496371935,42.0412868968704,324379.852202268,0.0,1.0
2021-03-03,50.43,50.85,50.43,50.67,458920,41.9747000239393,42.3242811068275,41.9747000239393,42.1744606427326,551363.930815485,0.0,1.0
2021-03-04,50.25,51.0,49.97,50.81,542155,41.8248795598443,42.4491314935734,41.5918255045855,42.290987670362,651365.623444761,0.0,1.0
2021-03-05,50.58,50.59,49.75,50.44,403832,42.0995504106851,42.1078737698015,41.408711604025,41.9830233830557,485179.113808679,0.0,1.0
2021-03-08,50.08,50.42,50.005,50.17,417323,41.6833824548658,41.9663766648229,41.6209572614929,41.7582926869132,501387.713980019,0.0,1.0
2021-03-09,50.56,50.76,50.44,50.62,364621,42.0829036924523,42.2493708747801,41.9830233830557,42.1328438471506,438069.528061259,0.0,1.0
2021-03-10,50.49,50.53,50.24,50.53,352397,42.0246401786376,42.0579336151032,41.816556200728,42.0579336151032,423383.149846563,0.0,1.0
2021-03-11,50.84,50.89,50.57,50.63,372886,42.3159577477112,42.3575745432931,42.0912270515687,42.141167206267,447999.413200694,0.0,1.0
2021-03-12,50.6,50.6,50.1,50.23,230208,42.1161971289179,42.1161971289179,41.7000291730985,41.8082328416116,276580.641038026,0.0,1.0
2021-03-15,50.88,50.89,50.41,50.6,235527,42.3492511841767,42.3575745432931,41.9580533057065,42.1161971289179,282971.089804713,0.0,1.0
2021-03-16,50.76,50.83,50.64,50.75,220416,42.2493708747801,42.3076343885948,42.1494905653834,42.2410475156637,264816.160059762,0.0,1.0
2021-03-17,50.97,51.03,50.45,50.5,232122,42.4241614162242,42.4741015709225,41.9913467421721,42.032963537754,278880.193386106,0.0,1.0
2021-03-18,50.36,50.83,50.34,50.52,276996,41.9164365101246,42.3076343885948,41.8997897918918,42.0496102559868,332793.522575102,0.0,1.0
2021-03-19,50.23,50.29,49.92,50.17,306695,41.8082328416116,41.8581729963099,41.5502087090036,41.7582926869132,368475.02998661,0.0,1.0
2021-03-22,50.43,50.5,50.3399,50.44,251438,41.9747000239393,42.032963537754,41.8997065583007,41.9830233830557,302087.169956384,0.0,1.0
2021-03-23,49.69,50.22,49.591,50.03,170782,41.3587714493267,41.7999094824952,41.2763701940744,41.6417656592838,205183.985950776,0.0,1.0
2021-03-24,49.44,49.875,49.41,49.69,394067,41.150687471417,41.5127535929798,41.1257173940678,41.3587714493267,473447.071656641,0.0,1.0
2021-03-25,49.88,49.9392,49.46,49.61,419045,41.516915272538,41.566189558507,41.1673341896498,41.2921845763956,503456.590230487,0.0,1.0
2021-03-26,50.68,50.69,50.11,50.12,205948,42.182784001849,42.1911073609654,41.7083525322149,41.7166758913313,247433.754954213,0.0,1.0
2021-03-29,50.47,50.585,50.23,50.43,210453,42.0079934604048,42.1037120902433,41.8082328416116,41.9747000239393,252846.233182061,0.0,1.0
2021-03-30,50.4,50.4,50.1,50.18,179103,41.9497299465901,41.9497299465901,41.7000291730985,41.7666160460296,215181.151618683,0.0,1.0
2021-03-31,50.23,50.345,50.12,50.2,246635,41.8082328416116,41.90395147145,41.7166758913313,41.7832627642624,296316.663202033,0.0,1.0
2021-04-01,50.75,50.8,50.41,50.45,366802,42.2410475156637,42.2826643112456,41.9580533057065,41.9913467421721,440689.864357582,0.0,1.0
2021-04-05,51.33,51.33,50.86,50.97,283987,42.7238023444141,42.7238023444141,42.3326044659439,42.4241614162242,341192.775691836,0.0,1.0
2021-04-06,50.87,51.05,50.7914,50.83,242864,42.3409278250603,42.4907482891553,42.2755062224055,42.3076343885948,291786.040472352,0.0,1.0
2021-04-07,50.7,50.82,50.58,50.71,351019,42.1994307200818,42.2993110294784,42.0995504106851,42.2077540791981,421727.568270985,0.0,1.0
2021-04-08,51.36,51.41,51.23,51.35,93056,42.7487724217633,42.7903892173452,42.6405687532502,42.7404490626469,111801.015309783,0.0,1.0
2021-04-09,51.41,51.41,51.15,51.18,177348,42.7903892173452,42.7903892173452,42.5739818803192,42.5989519576683,213072.627913938,0.0,1.0
2021-04-12,51.01,51.05,50.9,51.05,137348,42.4574548526897,42.4907482891553,42.3658979024095,42.4907482891553,165015.10757789,0.0,1.0
2021-04-13,51.37,51.37,51.12,51.18,157358,42.7570957808797,42.7570957808797,42.54901180297,42.5989519576683,189055.882125998,0.0,1.0
2021-04-14,51.73,51.9407,51.58,51.66,400335,43.0567367090696,43.2321098856519,42.9318863223238,42.9984731952549,480977.6850933,0.0,1.0
2021-04-15,52.43,52.43,52.28,52.31,221679,43.6393718472167,43.6393718472167,43.5145214604709,43.53949153782,266333.576264373,0.0,1.0
2021-04-16,52.5,52.5,52.27,52.37,154545,43.6976353610314,43.6976353610314,43.5061981013545,43.5894316925184,185676.237008366,0.0,1.0
2021-04-19,52.33,52.5,52.1841,52.5,244967,43.5561382560528,43.6976353610314,43.4347004465447,43.6976353610314,294312.66460402,0.0,1.0
2021-04-20,51.61,52.1,51.503,52.1,264135,42.956856399673,43.3647009963759,42.8677964571276,43.3647009963759,317341.828349054,0.0,1.0
2021-04-21,52.18,52.2,51.6,51.6,159703,43.431287869307,43.4479345875398,42.9485330405566,42.9485330405566,191873.254255699,0.0,1.0
2021-04-22,51.95,52.305,51.83,52.29,276636,43.2398506096301,43.5353298582618,43.1399703002335,43.5228448195873,332361.004892078,0.0,1.0
2021-04-23,52.61,52.68,52.28,52.33,184477,43.7891923113117,43.8474558251264,43.5145214604709,43.5561382560528,221637.67947583,0.0,1.0
2021-04-26,52.9,52.9,52.69,52.77,233966,44.0305697256869,44.0305697256869,43.8557791842427,43.9223660571738,281095.645073598,0.0,1.0
2021-04-27,52.67,52.67,52.5,52.53,173844,43.83913246601,43.83913246601,43.6976353610314,43.7226054383806,208862.7891325,0.0,1.0
2021-04-28,53.0,53.06,52.67,52.67,115350,44.1138033168507,44.1637434715491,43.83913246601,43.83913246601,138585.87426908,0.0,1.0
2021-04-29,52.98,53.17,52.7,53.13,258368,44.097156598618,44.2553004218293,43.8641025433591,44.2220069853638,310413.135354605,0.0,1.0
2021-04-30,52.04,52.44,51.93,52.39,263853,43.3147608416776,43.6476952063331,43.2232038913973,43.6060784107511,317003.022830685,0.0,1.0
2021-05-03,52.3,52.37,52.02,52.02,295216,43.5311681787037,43.5894316925184,43.2981141234448,43.2981141234448,354683.723088172,0.0,1.0
2021-05-04,52.04,52.19,51.67,52.16,205669,43.3147608416776,43.4396112284234,43.0067965543713,43.4146411510742,247098.553749869,0.0,1.0
2021-05-05,52.51,52.66,52.31,52.38,199900,43.7059587201478,43.8308091068936,43.53949153782,43.5977550516347,240167.457879403,0.0,1.0
2021-05-06,52.84,52.84,52.3987,52.54,149368,43.9806295709886,43.9806295709886,43.6133197331824,43.7309287974969,179456.392438872,0.0,1.0
2021-05-07,53.39,53.44,52.92,52.99,198617,44.4384143223898,44.4800311179718,44.0472164439196,44.1054799577344,238626.012914624,0.0,1.0
2021-05-10,53.46,53.91,53.41,53.87,223873,44.4966778362045,44.8712289964419,44.4550610406226,44.8379355599764,268969.531254805,0.0,1.0
2021-05-11,52.75,52.87,52.37,52.56,340661,43.9057193389411,44.0055996483377,43.5894316925184,43.7475755157297,409283.073379965,0.0,1.0
2021-05-12,51.87,52.67,51.8,52.46,495403,43.173263736699,43.83913246601,43.1150002228843,43.6643419245658,595195.993675987,0.0,1.0
2021-05-13,52.03,52.16,51.68,51.68,204288,43.3064374825612,43.4146411510742,43.0151199134877,43.0151199134877,245439.367860267,0.0,1.0
2021-05-14,52.58,52.62,52.3,52.32,293330,43.7642222339625,43.797515670428,43.5311681787037,43.5478148969364,352417.811004328,0.0,1.0
2021-05-17,52.51,52.51,52.12,52.18,437070,43.7059587201478,43.7059587201478,43.3813477146087,43.431287869307,525112.510331918,0.0,1.0
2021-05-18,52.57,52.85,52.52,52.85,228341,43.7558988748461,43.9889529301049,43.7142820792642,43.9889529301049,274337.556276341,0.0,1.0
2021-05-19,51.96,52.14,51.39,51.71,7544466,43.2481739687465,43.3979944328415,42.7737424991124,43.0400899908368,9064208.20549067,0.0,1.0
2021-05-20,52.75,52.78,52.44,52.5,437151,43.9057193389411,43.9306894162902,43.6476952063331,43.6976353610314,525209.826810598,0.0,1.0
2021-05-21,52.5,52.67,52.34,52.67,271266,43.6976353610314,43.83913246601,43.5644616151692,43.83913246601,325909.282786964,0.0,1.0
2021-05-24,52.69,52.82,52.57,52.57,216942,43.8557791842427,43.9639828527558,43.7558988748461,43.7558988748461,260642.364418576,0.0,1.0
2021-05-25,52.94,53.24,52.94,53.21,670972,44.0638631621524,44.313563935644,44.0638631621524,44.2885938582949,806131.263372979,0.0,1.0
2021-05-26,53.26,53.27,53.1,53.14,194061,44.3302106538768,44.3385340129932,44.1970369080146,44.2303303444802,233152.261348348,0.0,1.0
2021-05-27,53.44,53.55,53.36,53.38,354801,44.4800311179718,44.571588068252,44.4134442450407,44.4300909632734,426271.406818759,0.0,1.0
2021-05-28,53.54,53.7,53.51,53.54,144356,44.5632647091356,44.6964384549978,44.5382946317865,44.5632647091356,173434.785140766,0.0,1.0
2021-06-01,53.54,53.69,53.47,53.62,214286,44.5632647091356,44.6881150958814,44.5050011953209,44.6298515820667,257451.345068263,0.0,1.0
2021-06-02,53.74,53.755,53.55,53.6,155405,44.7297318914634,44.742216930138,44.571588068252,44.613204863834,186709.47369559,0.0,1.0
2021-06-03,53.33,53.3981,53.18,53.32,238840,44.3884741676915,44.4451562432741,44.2636237809457,44.3801508085751,286951.453926546,0.0,1.0
2021-06-04,53.97,53.97,53.75,53.79,173155,44.9211691511403,44.9211691511403,44.7380552505798,44.7713486870453,208034.998344712,0.0,1.0
2021-06-07,53.79,53.85,53.7,53.79,100274,44.7713486870453,44.8212888417436,44.6964384549978,44.7713486870453,120472.994854423,0.0,1.0
2021-06-08,53.9,53.945,53.7,53.91,162615,44.8629056373256,44.9003607533493,44.6964384549978,44.8712289964419,195371.841736163,0.0,1.0
2021-06-09,53.53,53.72,53.47,53.7,154393,44.5549413500192,44.7130851732306,44.5050011953209,44.6964384549978,185493.618431089,0.0,1.0
2021-06-10,53.16,53.2932,53.04,53.15,277974,44.7641381610428,44.8763011257352,44.6630904451036,44.7557175180479,330110.182995998,0.621337,1.0
2021-06-11,53.19,53.2,52.97,53.2,152326,44.7894000900276,44.7978207330225,44.6041459441391,44.7978207330225,180895.924565062,0.0,1.0
2021-06-14,53.31,53.31,53.08,53.18,158655,44.8904478059667,44.8904478059667,44.6967730170833,44.7809794470326,188411.977678597,0.0,1.0
2021-06-15,52.96,53.1477,52.81,53.1,8991864,44.5957253011442,44.753780770159,44.4694156562203,44.7136143030732,10678357.9418044,0.0,1.0
2021-06-16,52.63,53.18,52.53,53.1,306328,44.3178440823115,44.7809794470326,44.2336376523623,44.7136143030732,363782.195949256,0.0,1.0
2021-06-17,52.46,52.69,52.15,52.53,578580,44.1746931513977,44.3683679402811,43.9136532185549,44.2336376523623,687097.173396883,0.0,1.0
2021-06-18,51.56,51.8,51.51,51.69,314819,43.4168352818541,43.6189307137324,43.3747320668795,43.5263036407882,373865.748957159,0.0,1.0
2021-06-21,52.02,52.08,51.52,51.63,286702,43.8041848596209,43.8547087175904,43.3831527098744,43.4757797828186,340475.187194913,0.0,1.0
2021-06-22,51.96,52.03,51.55,51.64,296631,43.7536610016513,43.8126055026158,43.4084146388592,43.4842004258136,352266.44827317,0.0,1.0
2021-06-23,51.85,51.995,51.72,51.92,433270,43.6610339287071,43.7831332521335,43.551565569773,43.7199784296716,514533.154131956,0.0,1.0
2021-06-24,52.14,52.17,51.97,52.03,206262,43.90523257556,43.9304945045448,43.7620816446462,43.8126055026158,244948.040338739,0.0,1.0
2021-06-25,52.27,52.27,52.09,52.25,185732,44.0147009344941,44.0147009344941,43.8631293605854,43.9978596485042,220567.479362145,0.0,1.0
2021-06-28,51.87,52.12,51.815,52.06,490352,43.6778752146969,43.8883912895702,43.6315616782248,43.8378674316006,582321.326643693,0.0,1.0
2021-06-29,51.89,51.93,51.77,51.9,246264,43.6947165006868,43.7283990726665,43.5936687847476,43.7031371436817,292452.726173407,0.0,1.0
2021-06-30,51.71,51.71,51.51,51.51,682424,43.5431449267781,43.5431449267781,43.3747320668795,43.3747320668795,810417.92225482,0.0,1.0
2021-07-01,51.56,51.57,51.24,51.5,580476,43.4168352818541,43.4252559248491,43.1473747060164,43.3663114238846,689348.78292497,0.0,1.0
2021-07-02,51.77,51.798,51.4588,51.47,201326,43.5936687847476,43.6172465851334,43.3316183747454,43.3410494948998,239086.255195999,0.0,1.0
2021-07-06,51.33,51.71,51.16,51.71,689405,43.2231604929708,43.5431449267781,43.080009562057,43.5431449267781,818708.263033076,0.0,1.0
2021-07-07,51.86,51.94,51.56,51.84,445430,43.669454571702,43.7368197156614,43.4168352818541,43.6526132857121,528973.856590572,0.0,1.0
2021-07-08,51.05,51.13,50.71,50.88,486386,42.9873824891127,43.0547476330722,42.7010806272852,42.844231558199,577611.472535892,0.0,1.0
2021-07-09,51.66,51.72,51.21,51.26,389326,43.5010417118034,43.551565569773,43.1221127770316,43.1642159920063,462347.115575918,0.0,1.0
2021-07-12,51.81,51.81,51.54,51.61,408160,43.6273513567274,43.6273513567274,43.3999939958643,43.4589384968288,484713.578578021,0.0,1.0
2021-07-13,51.67,51.815,51.56,51.7,365919,43.5094623547984,43.6315616782248,43.4168352818541,43.5347242837831,434549.950900849,0.0,1.0
2021-07-14,51.65,51.89,51.62,51.89,202081,43.4926210688085,43.6947165006868,43.4673591398237,43.6947165006868,239982.861310822,0.0,1.0
2021-07-15,51.37,51.47,51.17,51.36,448854,43.2568430649505,43.3410494948998,43.0884302050519,43.2484224219556,533040.05438813,0.0,1.0
2021-07-16,51.23,51.63,51.11,51.59,350551,43.1389540630215,43.4757797828186,43.0379063470823,43.4420972108389,416299.563122559,0.0,1.0
2021-07-19,50.24,50.47,49.9483,50.44,514825,42.3053104065235,42.4989851954069,42.0596802503614,42.4737232664221,611384.427899426,0.0,1.0
2021-07-20,50.69,50.74,50.04,50.15,272775,42.6842393412953,42.72634255627,42.1368975466249,42.2295246195691,323936.07016028,0.0,1.0
2021-07-21,51.33,51.36,50.85,50.85,239755,43.2231604929708,43.2484224219556,42.8189696292142,42.8189696292142,284722.912661636,0.0,1.0
2021-07-22,51.46,51.61,51.29,51.58,184191,43.3326288519048,43.4589384968288,43.1894779209911,43.433676567844,218737.45284169,0.0,1.0
2021-07-23,51.44,51.525,51.321,51.48,251401,43.315787565915,43.3873630313719,43.2155819142753,43.3494701378947,298553.210427511,0.0,1.0
2021-07-26,51.38,51.38,51.11,51.12,473086,43.2652637079454,43.2652637079454,43.0379063470823,43.0463269900773,561816.95422178,0.0,1.0
2021-07-27,50.85,50.86,50.5,50.85,653340,42.8189696292142,42.8273902722091,42.5242471243917,42.8189696292142,775878.992130939,0.0,1.0
2021-07-28,50.81,50.95,50.56,50.7,321037,42.7852870572345,42.9031760591635,42.5747709823612,42.6926599842902,381249.983158448,0.0,1.0
2021-07-29,51.26,51.45,51.25,51.35,411926,43.1642159920063,43.3242082089099,43.1557953490113,43.2400017789606,489185.921132227,0.0,1.0
2021-07-30,51.06,51.28,50.94,51.04,371235,42.9958031321077,43.1810572779961,42.8947554161685,42.9789618461178,440863.007995422,0.0,1.0
2021-08-02,51.3,51.61,51.2,51.49,289397,43.197898563986,43.4589384968288,43.1136921340367,43.3578907808896,343675.655379615,0.0,1.0
2021-08-03,51.68,51.68,51.25,51.41,338198,43.5178829977933,43.5178829977933,43.1557953490113,43.2905256369302,401629.662014723,0.0,1.0
2021-08-04,51.54,51.84,51.54,51.72,381916,43.3999939958643,43.6526132857121,43.3999939958643,43.551565569773,453547.312515198,0.0,1.0
2021-08-05,51.81,51.87,51.71,51.76,228771,43.6273513567274,43.6778752146969,43.5431449267781,43.5852481417527,271678.778138162,0.0,1.0
2021-08-06,51.69,51.86,51.625,51.82,167084,43.5263036407882,43.669454571702,43.4715694613212,43.6357719997223,198421.902104886,0.0,1.0
2021-08-09,51.67,51.76,51.6223,51.76,166789,43.5094623547984,43.5852481417527,43.4692958877125,43.5852481417527,198071.572563332,0.0,1.0
2021-08-10,51.81,51.85,51.66,51.69,265158,43.6273513567274,43.6610339287071,43.5010417118034,43.5263036407882,314890.442641589,0.0,1.0
2021-08-11,52.06,52.1,51.8831,52.08,187080,43.8378674316006,43.8715500035803,43.6889062570203,43.8547087175904,222168.307233379,0.0,1.0
2021-08-12,51.75,51.81,51.66,51.74,138610,43.5768274987578,43.6273513567274,43.5010417118034,43.5684068557629,164607.382219471,0.0,1.0
2021-08-13,52.1,52.14,51.96,52.02,196544,43.8715500035803,43.90523257556,43.7536610016513,43.8041848596209,233407.353949526,0.0,1.0
2021-08-16,51.92,51.92,51.6,51.74,225948,43.7199784296716,43.7199784296716,43.4505178538339,43.5684068557629,268326.30255916,0.0,1.0
2021-08-17,50.92,51.01,50.64,50.96,370143,42.8779141301787,42.953699917133,42.6421361263207,42.9115967021584,439566.19491279,0.0,1.0
2021-08-18,50.71,51.02,50.64,50.82,298090,42.7010806272852,42.962120560128,42.6421361263207,42.7937077002294,353999.09505665,0.0,1.0
2021-08-19,50.33,50.5,50.1,50.22,260358,42.3810961934779,42.5242471243917,42.1874214045945,42.2884691205336,309190.165355293,0.0,1.0
2021-08-20,50.43,50.43,50.04,50.08,308451,42.4653026234271,42.4653026234271,42.1368975466249,42.1705801186046,366303.381090674,0.0,1.0
2021-08-23,50.76,50.81,50.49,50.49,165794,42.7431838422598,42.7852870572345,42.5158264813967,42.5158264813967,196889.952584194,0.0,1.0
2021-08-24,51.0,51.09,50.82,50.88,223281,42.9452792741381,43.0210650610925,42.7937077002294,42.844231558199,265159.085991962,0.0,1.0
2021-08-25,51.14,51.18,50.95,51.04,224626,43.0631682760671,43.0968508480468,42.9031760591635,42.9789618461178,266756.351189893,0.0,1.0
2021-08-26,50.72,50.9,50.645,50.85,263848,42.7095012702801,42.8610728441888,42.6463464478181,42.8189696292142,313334.741965537,0.0,1.0
2021-08-27,51.3,51.3,50.7,50.82,185925,43.197898563986,43.197898563986,42.6926599842902,42.7937077002294,220796.678011364,0.0,1.0
2021-08-30,51.26,51.31,51.15,51.2,126195,43.1642159920063,43.2063192069809,43.071588919062,43.1136921340367,149863.852530021,0.0,1.0
2021-08-31,51.12,51.23,51.06,51.19,212187,43.0463269900773,43.1389540630215,42.9958031321077,43.1052714910418,251984.32011401,0.0,1.0
2021-09-01,51.59,51.69,51.46,51.46,311758,43.4420972108389,43.5263036407882,43.3326288519048,43.3326288519048,370230.634629378,0.0,1.0
2021-09-02,51.75,51.88,51.73,51.73,226686,43.5768274987578,43.6862958576919,43.5599862127679,43.5599862127679,269202.720191928,0.0,1.0
2021-09-03,51.92,52.02,51.77,51.78,249855,43.7199784296716,43.8041848596209,43.5936687847476,43.6020894277426,296717.246118217,0.0,1.0
2021-09-07,51.91,52.07,51.88,52.02,253199,43.7115577866767,43.8462880745955,43.6862958576919,43.8041848596209,300688.439294336,0.0,1.0
2021-09-08,51.57,51.9,51.56,51.81,322002,43.4252559248491,43.7031371436817,43.4168352818541,43.6273513567274,382395.976404547,0.0,1.0
2021-09-09,51.26,51.43,51.12,51.3,260138,43.1642159920063,43.3073669229201,43.0463269900773,43.197898563986,308928.902646338,0.0,1.0
2021-09-10,51.13,51.61,51.08,51.61,232311,43.0547476330722,43.4589384968288,43.0126444180975,43.4589384968288,275882.732636806,0.0,1.0
2021-09-13,51.37,51.5,51.17,51.48,228585,43.2568430649505,43.3663114238846,43.0884302050519,43.3494701378947,271457.892393318,0.0,1.0
2021-09-14,50.87,51.23,50.751,51.23,279990,42.835810915204,43.1389540630215,42.7356052635644,43.1389540630215,332504.299456243,0.0,1.0
2021-09-15,50.92,50.92,50.55,50.64,261320,42.8779141301787,42.8779141301787,42.5663503393663,42.6421361263207,310332.595928088,0.0,1.0
2021-09-16,50.49,50.52,50.25,50.42,479185,42.5158264813967,42.5410884103815,42.3137310495184,42.4568819804322,569059.86904868,0.0,1.0
2021-09-17,49.79,50.14,49.71,50.05,275520,41.9263814717517,42.2211039765742,41.8590163277923,42.1453181896198,327195.91623338,0.0,1.0
2021-09-20,48.46,48.64,48.06,48.43,376100,40.8064359534261,40.9580075273349,40.469610233629,40.7811740244413,446640.476536637,0.0,1.0
2021-09-21,49.14,49.42,49.062,49.27,274588,41.3790396770813,41.6148176809393,41.3133586617209,41.4885080360154,326089.112393624,0.0,1.0
2021-09-22,49.59,49.97,49.48,49.49,219642,41.7579686118531,42.0779530456604,41.6653415389089,41.6737621819038,260837.563274289,0.0,1.0
2021-09-23,50.06,50.13,49.75,49.77,202201,42.1537388326148,42.2126833335793,41.892698899772,41.9095401857618,240125.368242979,0.0,1.0
2021-09-24,49.28,49.35,49.17,49.21,195199,41.4969286790103,41.5558731799748,41.4043016060661,41.4379841780458,231810.088751595,0.0,1.0
2021-09-27,49.56,49.6,49.33,49.43,296168,41.7327066828683,41.766389254848,41.539031893985,41.6232383239342,351716.609026596,0.0,1.0
2021-09-28,48.5,48.81,48.3,48.81,494213,40.8401185254058,41.1011584582486,40.6717056655073,41.1011584582486,586906.487185858,0.0,1.0
2021-09-29,48.6,48.8,48.49,48.7,229038,40.9243249553551,41.0927378152537,40.8316978824109,41.0085313853044,271995.856062213,0.0,1.0
2021-09-30,48.79,49.15,48.69,49.01,376775,41.0843171722588,41.3874603200762,41.0001107423095,41.2695713181472,447442.078030022,0.0,1.0
2021-10-01,48.94,49.06,48.55,48.83,338159,41.2106268171827,41.3116745331219,40.8822217403805,41.1179997442385,401583.347261773,0.0,1.0
2021-10-04,48.94,49.3481,48.79,49.27,268553,41.2106268171827,41.5542732578058,41.0843171722588,41.4885080360154,318922.201263875,0.0,1.0
2021-10-05,49.4,49.6,49.21,49.27,574454,41.5979763949495,41.766389254848,41.4379841780458,41.4885080360154,682197.310046203,0.0,1.0
2021-10-06,49.28,49.28,48.67,48.8,513160,41.4969286790103,41.4969286790103,40.9832694563196,41.0927378152537,609407.144215742,0.0,1.0
2021-10-07,49.74,49.83,49.49,49.49,187649,41.8842782567771,41.9600640437314,41.6737621819038,41.6737621819038,222844.027603359,0.0,1.0
2021-10-08,49.83,49.94,49.74,49.9,180487,41.9600640437314,42.0526911166756,41.8842782567771,42.0190085446959,214338.738869099,0.0,1.0
2021-10-11,49.62,50.05,49.62,49.77,234128,41.7832305408379,42.1453181896198,41.7832305408379,41.9095401857618,278040.525101222,0.0,1.0
2021-10-12,49.79,49.95,49.665,49.77,123339,41.9263814717517,42.0611117596706,41.8211234343151,41.9095401857618,146472.187544675,0.0,1.0
2021-10-13,50.14,50.19,49.77,49.93,181109,42.2211039765742,42.2632071915489,41.9095401857618,42.0442704736807,215077.399800781,0.0,1.0
2021-10-14,50.48,50.57,50.39,50.41,218988,42.5074058384018,42.5831916253562,42.4316200514474,42.4484613374373,260060.900494031,0.0,1.0
2021-10-15,50.8,50.83,50.53,50.63,339855,42.7768664142395,42.8021283432243,42.5495090533764,42.6337154833257,403597.445236264,0.0,1.0
2021-10-18,50.62,50.705,50.41,50.41,248628,42.6252948403308,42.6968703057877,42.4484613374373,42.4484613374373,295260.112736908,0.0,1.0
2021-10-19,51.29,51.42,51.14,51.17,159346,43.1894779209911,43.2989462799251,43.0631682760671,43.0884302050519,189232.580096269,0.0,1.0
2021-10-20,51.78,51.8,51.52,51.54,160456,43.6020894277426,43.6189307137324,43.3831527098744,43.3999939958643,190550.769218725,0.0,1.0
2021-10-21,51.23,51.4,51.15,51.31,666689,43.1389540630215,43.2821049939353,43.071588919062,43.2063192069809,791731.700775681,0.0,1.0
2021-10-22,51.43,51.61,51.23,51.43,237664,43.3073669229201,43.4589384968288,43.1389540630215,43.3073669229201,282239.729368793,0.0,1.0
2021-10-25,51.68,51.81,51.54,51.67,423960,43.5178829977933,43.6273513567274,43.3999939958643,43.5094623547984,503476.991312078,0.0,1.0
2021-10-26,51.58,51.83,51.52,51.79,392093,43.433676567844,43.6441926427172,43.3831527098744,43.6105100707375,465633.087919914,0.0,1.0
2021-10-27,51.41,51.65,51.37,51.61,196036,43.2905256369302,43.4926210688085,43.2568430649505,43.4589384968288,232804.074603393,0.0,1.0
2021-10-28,51.83,51.83,51.46,51.46,169199,43.6441926427172,43.6441926427172,43.3326288519048,43.3326288519048,200933.58678416,0.0,1.0
2021-10-29,51.26,51.32,51.05,51.13,309829,43.1642159920063,43.2147398499758,42.9873824891127,43.0547476330722,367939.835694947,0.0,1.0
2021-11-01,51.4,51.4,51.05,51.13,233796,43.2821049939353,43.2821049939353,42.9873824891127,43.0547476330722,277646.255922253,0.0,1.0
2021-11-02,50.93,50.99,50.85,50.93,293537,42.8863347731736,42.9368586311432,42.8189696292142,42.8863347731736,348592.144539045,0.0,1.0
2021-11-03,51.07,51.13,50.71,50.83,280249,43.0042237751026,43.0547476330722,42.7010806272852,42.8021283432243,332811.876918149,0.0,1.0
2021-11-04,51.01,51.01,50.75,50.9,177117,42.953699917133,42.953699917133,42.7347631992649,42.8610728441888,210336.669191012,0.0,1.0
2021-11-05,51.31,51.31,51.15,51.15,304515,43.2063192069809,43.2063192069809,43.071588919062,43.071588919062,361629.153715911,0.0,1.0
2021-11-08,51.45,51.52,51.31,51.44,213230,43.3242082089099,43.3831527098744,43.2063192069809,43.315787565915,253222.942866012,0.0,1.0
2021-11-09,50.93,51.19,50.83,51.16,322542,42.8863347731736,43.1052714910418,42.8021283432243,43.080009562057,383037.257599255,0.0,1.0
2021-11-10,50.5,50.94,50.4,50.88,311440,42.5242471243917,42.8947554161685,42.4400406944424,42.844231558199,369852.99125916,0.0,1.0
2021-11-11,50.44,50.4999,50.37,50.47,168943,42.4737232664221,42.5241629179617,42.4147787654576,42.4989851954069,200629.571995557,0.0,1.0
2021-11-12,50.65,50.65,50.41,50.48,203614,42.6505567693156,42.6505567693156,42.4484613374373,42.5074058384018,241803.387369133,0.0,1.0
2021-11-15,50.82,50.98,50.75,50.98,211727,42.7937077002294,42.9284379881482,42.7347631992649,42.9284379881482,251438.04354074,0.0,1.0
2021-11-16,50.62,50.7601,50.58,50.73,270755,42.6252948403308,42.7432680486898,42.5916122683511,42.717921913275,321537.203468963,0.0,1.0
2021-11-17,49.98,50.145,49.865,50.12,338208,42.0863736886553,42.2253142980717,41.9895362942137,42.2042626905844,401641.537592404,0.0,1.0
2021-11-18,49.99,50.02,49.7,49.95,286187,42.0947943316503,42.1200562606351,41.8505956847973,42.0611117596706,339863.594944404,0.0,1.0
2021-11-19,49.65,49.9099,49.65,49.79,284247,41.8084924698227,42.0273449812609,41.8084924698227,41.9263814717517,337559.732874526,0.0,1.0
2021-11-22,49.67,49.95,49.62,49.74,285229,41.8253337558125,42.0611117596706,41.7832305408379,41.8842782567771,338725.914602682,0.0,1.0
2021-11-23,50.02,50.05,49.78,49.83,293733,42.1200562606351,42.1453181896198,41.9179608287568,41.9600640437314,348824.905861568,0.0,1.0
2021-11-24,49.88,49.93,49.63,49.66,363064,42.0021672587061,42.0442704736807,41.7916511838328,41.8169131128176,431159.473473271,0.0,1.0
2021-11-26,48.2,48.65,48.04,48.57,518602,40.587499235558,40.9664281703298,40.4527689476391,40.8990630263703,615869.83358908,0.0,1.0
2021-11-29,48.33,48.47,48.16,48.46,553220,40.6969675944921,40.8148565964211,40.5538166635783,40.8064359534261,656980.708400952,0.0,1.0
2021-11-30,47.7,48.15,47.38,48.01,1199852,40.1664670858115,40.5453960205833,39.8970065099738,40.4275070186543,1424893.56302429,0.0,1.0
2021-12-01,47.35,48.3799,47.35,48.27,1194306,39.871744580989,40.7389866030368,39.871744580989,40.6464437365225,1418307.36764309,0.0,1.0
2021-12-02,47.97,48.15,47.64,47.67,942460,40.3938244466746,40.5453960205833,40.115943227842,40.1412051568267,1119225.69400882,0.0,1.0
2021-12-03,47.61,48.03,47.24,47.99,1054171,40.0906812988572,40.4443483046442,39.7791175080448,40.4106657326645,1251888.95982745,0.0,1.0
2021-12-06,48.19,48.26,47.78,47.99,609567,40.579078592563,40.6380230935276,40.233832229771,40.4106657326645,723896.025953226,0.0,1.0
2021-12-07,48.9,48.99,48.54,48.63,452788,41.176944245203,41.2527300321574,40.8738010973856,40.9495868843399,537711.906647356,0.0,1.0
2021-12-08,49.16,49.17,48.95,49.02,390815,41.3958809630712,41.4043016060661,41.2190474601777,41.2779919611422,464115.389092437,0.0,1.0
2021-12-09,48.94,49.01,48.835,48.99,418172,41.2106268171827,41.2695713181472,41.122210065736,41.2527300321574,496603.40695102,0.0,1.0
2021-12-10,48.97,49.05,48.76,48.97,458113,41.2358887461675,41.3032538901269,41.059055243274,41.2358887461675,544035.651761841,0.0,1.0
2021-12-13,47.08,47.48,47.08,47.48,687838,40.7132135410222,41.0591201981252,40.7132135410222,41.0591201981252,795403.020873575,1.269293,1.0
2021-12-14,46.89,47.03,46.69,46.79,531294,40.5489078788982,40.6699752088843,40.3759545503467,40.4624312146225,614378.462039035,0.0,1.0
2021-12-15,47.26,47.26,46.49,46.9,656966,40.8688715367185,40.8688715367185,40.2030012217953,40.5575555453258,759703.216471363,0.0,1.0
2021-12-16,47.13,47.35,46.92,47.28,813031,40.75645187316,40.9467005345667,40.574850878181,40.8861668695737,940173.868649107,0.0,1.0
2021-12-17,46.54,46.875,46.5,46.83,778234,40.2462395539331,40.5359363792569,40.2116488882228,40.4970218803328,899935.267528875,0.0,1.0
2021-12-20,46.54,46.56,46.24,46.42,806600,40.2462395539331,40.2635348867883,39.9868095611059,40.1424675568022,932737.180319532,0.0,1.0
2021-12-21,47.17,47.17,46.73,46.77,537733,40.7910425388703,40.7910425388703,40.410545216057,40.4451358817673,621824.401419245,0.0,1.0
2021-12-22,47.61,47.64,47.09,47.14,450880,41.1715398616836,41.1974828609664,40.7218612074497,40.7650995395876,521389.213814122,0.0,1.0
2021-12-23,47.9,47.925,47.55,47.55,388275,41.4223221880833,41.4439413541522,41.1196538631182,41.1196538631182,448993.960685056,0.0,1.0
2021-12-27,48.14,48.18,47.78,47.79,158241,41.6298661823451,41.6644568480554,41.3185501909524,41.32719785738,182986.937950586,0.0,1.0
2021-12-28,48.17,48.35,48.12,48.26,393652,41.6558091816278,41.8114671773242,41.6125708494899,41.733638179476,455211.82309341,0.0,1.0
2021-12-29,48.31,48.41,48.19,48.23,287056,41.7768765116139,41.8633531758896,41.673104514483,41.7076951801933,331946.198901318,0.0,1.0
2021-12-30,47.98,48.21,47.98,48.11,327294,41.7463537081911,41.946471702207,41.7463537081911,41.8594638787218,376166.173212842,0.294704,1.0
2021-12-31,47.76,47.95,47.64,47.72,234295,41.5549364965237,41.7202513611456,41.4505271083415,41.5201333671296,269280.382631221,0.0,1.0
2022-01-03,47.88,47.89,47.47,47.6,282244,41.6593458847059,41.6680466670544,41.3026138084167,41.4157239789474,324389.220066013,0.0,1.0
2022-01-04,48.33,48.58,48.31,48.36,391670,42.0508810903892,42.2684006491022,42.0334795256922,42.0769834374348,450154.922064792,0.0,1.0
2022-01-05,47.7,48.3,47.65,48.25,393148,41.5027318024326,42.0247787433437,41.45922789069,41.9812748316011,451853.619883904,0.0,1.0
2022-01-06,47.21,47.45,47.03,47.27,465009,41.0763934673552,41.2852122437196,40.9197793850819,41.1285981614463,534445.043415188,0.0,1.0
2022-01-07,47.58,47.64,47.28,47.43,305899,41.3983224142504,41.4505271083415,41.1372989437948,41.2678106790226,351576.430425352,0.0,1.0
2022-01-10,47.36,47.37,46.84,47.21,354671,41.206905202583,41.2156059849315,40.75446452046,41.0763934673552,407631.159812193,0.0,1.0
2022-01-11,47.85,47.85,47.113,47.27,281112,41.6332435376604,41.6332435376604,40.9919958785746,41.1285981614463,323088.187636218,0.0,1.0
2022-01-12,48.38,48.4,48.05,48.16,231753,42.0943850021318,42.1117865668289,41.8072591846307,41.9029677904644,266358.806273858,0.0,1.0
2022-01-13,48.08,48.6,48.06,48.53,334678,41.8333615316763,42.2858022137992,41.8159599669793,42.2248967373596,384652.766376798,0.0,1.0
2022-01-14,47.97,48.14,47.73,47.88,368859,41.7376529258426,41.8855662257674,41.5288341494781,41.6593458847059,423937.739418125,0.0,1.0
2022-01-18,47.29,47.49,47.165,47.39,470331,41.1459997261433,41.3200153731137,41.0372399467869,41.2330075496285,540561.734750315,0.0,1.0
2022-01-19,47.6,47.835,47.47,47.74,385698,41.4157239789474,41.6201923641376,41.3026138084167,41.5375349318267,443291.171472275,0.0,1.0
2022-01-20,47.59,48.35,47.57,48.08,422419,41.4070231965989,42.0682826550863,41.3896216319019,41.8333615316763,485495.422227097,0.0,1.0
2022-01-21,46.71,47.43,46.71,47.31,547589,40.6413543499293,41.2678106790226,40.6413543499293,41.1634012908404,629356.048761807,0.0,1.0
2022-01-24,46.45,46.45,45.25,46.04,621991,40.4151340088678,40.4151340088678,39.3710401270456,40.0584019325785,714867.899328521,0.0,1.0
2022-01-25,46.37,46.58,45.63,45.91,760739,40.3455277500796,40.5282441793985,39.7016698562893,39.9452917620478,874334.019089152,0.0,1.0
2022-01-26,45.88,46.62,45.6,46.57,540657,39.9191894150023,40.5630473087926,39.6755675092437,40.51954339705,621388.949112222,0.0,1.0
2022-01-27,45.17,45.83,45.06,45.67,710282,39.3014338682574,39.8756855032597,39.2057252624237,39.7364729856834,816342.682242768,0.0,1.0
2022-01-28,45.03,45.06,44.4,44.78,576494,39.1796229153782,39.2057252624237,38.6314736274215,38.9621033566652,662577.199276994,0.0,1.0
2022-01-31,45.57,45.57,44.99,45.04,515884,39.6494651621982,39.6494651621982,39.1448197859841,39.1883236977267,592916.796830171,0.0,1.0
2022-02-01,46.05,46.07,45.47,45.71,444471,40.0671027149271,40.0845042796241,39.562457338713,39.7712761150774,510840.269525519,0.0,1.0
2022-02-02,46.22,46.3,45.99,46.24,379583,40.2150160148519,40.28462227364,40.014898020836,40.2324175795489,436263.067843133,0.0,1.0
2022-02-03,45.93,46.28,45.85,46.08,547370,39.9626933267448,40.267220708943,39.8930870679567,40.0932050619726,629104.347258165,0.0,1.0
2022-02-04,46.19,46.3753,45.83,46.06,395944,40.1889136678063,40.3501391647244,39.8756855032597,40.0758034972756,455067.124012618,0.0,1.0
2022-02-07,46.54,46.769,46.41,46.47,242479,40.4934410500045,40.6926889657855,40.3803308794737,40.4325355735648,278686.433342734,0.0,1.0
2022-02-08,47.26,47.35,46.91,46.97,269449,41.1198973790978,41.1982044202345,40.8153699968996,40.8675746909908,309683.645914765,0.0,1.0
2022-02-09,47.99,48.02,47.76,47.85,298140,41.7550544905396,41.7811568375852,41.5549364965237,41.6332435376604,342658.84153598,0.0,1.0
2022-02-10,47.58,48.36,47.47,47.61,264178,41.3983224142504,42.0769834374348,41.3026138084167,41.4244247612959,303625.569998296,0.0,1.0
2022-02-11,47.08,47.89,47.04,47.69,604878,40.9632832968245,41.6680466670544,40.9284801674304,41.4940310200841,695199.553064332,0.0,1.0
2022-02-14,47.08,47.29,46.79,47.25,446077,40.9632832968245,41.1459997261433,40.7109606087174,41.1111965967493,512686.08055224,0.0,1.0
2022-02-15,47.72,47.74,47.31,47.34,440220,41.5201333671296,41.5375349318267,41.1634012908404,41.1895036378859,505954.501982186,0.0,1.0
2022-02-16,48.22,48.25,47.7,47.79,338004,41.9551724845555,41.9812748316011,41.5027318024326,41.5810388435693,388475.411130768,0.0,1.0
2022-02-17,47.79,48.11,47.72,48.05,347193,41.5810388435693,41.8594638787218,41.5201333671296,41.8072591846307,399036.530386399,0.0,1.0
2022-02-18,47.48,47.76,47.35,47.72,440918,41.3113145907652,41.5549364965237,41.1982044202345,41.5201333671296,506756.728692429,0.0,1.0
2022-02-22,47.25,47.64,47.065,47.44,406482,41.1111965967493,41.4505271083415,40.9502321233017,41.2765114613711,467178.678557818,0.0,1.0
2022-02-23,46.9,47.59,46.8,47.57,412769,40.8066692145511,41.4070231965989,40.7196613910659,41.3896216319019,474404.465559686,0.0,1.0
2022-02-24,46.44,46.46,45.39,45.66,670730,40.4064332265193,40.4238347912163,39.4928510799249,39.7277722033348,770884.701091525,0.0,1.0
2022-02-25,47.09,47.09,46.235,46.37,507233,40.971984079173,40.971984079173,40.2280671883747,40.3455277500796,582974.012775271,0.0,1.0
2022-02-28,46.64,46.81,46.29,46.34,641826,40.5804488734896,40.7283621734145,40.2759214912915,40.3194254030341,737664.699898275,0.0,1.0
2022-03-01,46.03,46.48,45.74,46.32,662192,40.04970115023,40.4412363559133,39.797378462123,40.3020238383371,761071.790415219,0.0,1.0
2022-03-02,46.8,46.88,46.34,46.5,471876,40.7196613910659,40.7892676498541,40.3194254030341,40.4586379206104,542337.437139035,0.0,1.0
2022-03-03,46.36,46.885,46.22,46.8,613674,40.3368269677311,40.7936180410283,40.2150160148519,40.7196613910659,705308.988799728,0.0,1.0
2022-03-04,46.52,46.64,45.93,46.2,601748,40.4760394853074,40.5804488734896,39.9626933267448,40.1976144501548,691602.175409514,0.0,1.0
2022-03-07,45.52,46.135,45.42,46.12,329219,39.6059612504556,40.1410593648895,39.5189534269704,40.1280081913667,378378.617936652,0.0,1.0
2022-03-08,44.96,45.66,44.8,45.3,975912,39.1187174389386,39.7277722033348,38.9795049213623,39.4145440387882,1121637.06768988,0.0,1.0
2022-03-09,45.84,45.985,45.65,45.87,519167,39.8843862856082,40.0105476296617,39.7190714209863,39.9104886326537,596690.02074096,0.0,1.0
2022-03-10,46.19,46.2999,45.83,45.98,328453,40.1889136678063,40.2845352658165,39.8756855032597,40.0061972384874,377498.237334866,0.0,1.0
2022-03-11,45.81,46.43,45.72,46.43,442200,39.8582839385626,40.3977324441708,39.779976897426,40.3977324441708,508230.159412391,0.0,1.0
2022-03-14,45.34,46.11,45.17,45.85,459596,39.4493471681823,40.1193074090182,39.3014338682574,39.8930870679567,528223.763784027,0.0,1.0
2022-03-15,45.52,45.57,45.09,45.16,572485,39.6059612504556,39.6494651621982,39.2318276094693,39.2927330859089,657969.567641796,0.0,1.0
2022-03-16,47.55,47.55,46.355,46.71,1238139,41.3722200672048,41.3722200672048,40.3324765765569,40.6413543499293,1423020.31059407,0.0,1.0
2022-03-17,47.9,48.03,47.41,47.41,729196,41.676747449403,41.7898576199337,41.2504091143256,41.2504091143256,838080.957310893,0.0,1.0
2022-03-18,48.77,48.77,47.91,47.91,936123,42.4337155137241,42.4337155137241,41.6854482317515,41.6854482317515,1075906.69724017,0.0,1.0
2022-03-21,48.55,48.705,48.2714,48.54,780437,42.2422983020567,42.3771604284587,41.9998945058269,42.2335975197081,896973.362553883,0.0,1.0
2022-03-22,49.0,49.005,48.76,48.81,1001379,42.63383350774,42.6381838989142,42.4250147313755,42.4685186431181,1150906.84939444,0.0,1.0
2022-03-23,48.79,49.07,48.62,48.63,727687,42.4511170784211,42.6947389841796,42.3032037784963,42.3119045608448,836346.630511814,0.0,1.0
2022-03-24,49.43,49.47,49.05,49.18,500836,43.0079671487263,43.0427702781203,42.6773374194826,42.7904475900133,575621.800360615,0.0,1.0
2022-03-25,49.47,49.47,49.118,49.22,1040979,43.0427702781203,43.0427702781203,42.7365027394525,42.8252507194074,1196419.99799853,0.0,1.0
2022-03-28,49.3,49.3,48.9,49.09,734417,42.8948569781955,42.8948569781955,42.5468256842548,42.7121405488766,844081.567130642,0.0,1.0
2022-03-29,49.95,49.95,49.47,49.72,478247,43.4604078308492,43.4604078308492,43.0427702781203,43.2602898368333,549659.767183396,0.0,1.0
2022-03-30,49.95,50.27,49.81,50.01,497673,43.4604078308492,43.7388328660018,43.33859687797,43.5126125249403,571986.49508196,0.0,1.0
2022-03-31,49.22,49.72,49.22,49.65,751137,42.8252507194074,43.2602898368333,42.8252507194074,43.1993843603937,863298.229874592,0.0,1.0
2022-04-01,49.84,49.84,49.485,49.72,747229,43.3646992250155,43.3646992250155,43.0558214516431,43.2602898368333,858806.679754774,0.0,1.0
2022-04-04,50.24,50.27,49.81,49.84,462269,43.7127305189563,43.7388328660018,43.33859687797,43.3646992250155,531295.901314803,0.0,1.0
2022-04-05,49.86,50.565,49.76,50.39,507679,43.3821007897126,43.9955059452831,43.2950929662274,43.843242254184,583486.610358034,0.0,1.0
2022-04-06,49.43,49.72,49.18,49.62,495381,43.0079671487263,43.2602898368333,42.7904475900133,43.1732820133481,569352.249208207,0.0,1.0
2022-04-07,49.34,49.43,48.93,49.29,373113,42.9296601075896,43.0079671487263,42.5729280313003,42.886156195847,428826.954927262,0.0,1.0
2022-04-08,49.39,49.54,49.14,49.23,218846,42.9731640193322,43.10367575456,42.7556444606192,42.8339515017559,251524.508065952,0.0,1.0
2022-04-11,48.7,48.955,48.645,48.85,281618,42.3728100372844,42.5946799871716,42.3249557343676,42.5033217725122,323669.744535049,0.0,1.0
2022-04-12,48.68,49.15,48.6002,49.02,333560,42.3554084725874,42.7643452429678,42.2859762294462,42.651235072437,383367.824454086,0.0,1.0
2022-04-13,48.95,49.01,48.46,48.51,603647,42.5903295959974,42.6425342900885,42.16399126092,42.2074951726626,693784.737763028,0.0,1.0
2022-04-14,48.78,49.06,48.74,49.03,652131,42.4424162960726,42.6860382018311,42.4076131666785,42.6599358547855,749508.462432748,0.0,1.0
2022-04-18,48.48,48.72,48.28,48.33,459963,42.181392825617,42.3902116019815,42.0073771786467,42.0508810903892,528645.56493397,0.0,1.0
2022-04-19,48.98,48.98,48.37,48.44,517755,42.6164319430429,42.6164319430429,42.0856842197833,42.1465896962229,595067.178169522,0.0,1.0
2022-04-20,49.1,49.23,48.96,49.12,279506,42.7208413312252,42.8339515017559,42.5990303783459,42.7382428959222,321242.376609497,0.0,1.0
2022-04-21,48.28,49.22,48.215,49.19,540398,42.0073771786467,42.8252507194074,41.9508220933813,42.7991483723618,621091.2747312,0.0,1.0
2022-04-22,46.97,47.84,46.97,47.83,359386,40.8675746909908,41.6245427553119,40.8675746909908,41.6158419729633,413050.21273311,0.0,1.0
2022-04-25,46.37,46.45,45.71,46.08,971167,40.3455277500796,40.4151340088678,39.7712761150774,40.0932050619726,1116183.53511093,0.0,1.0
2022-04-26,45.54,46.18,45.535,46.13,1191588,39.6233628151526,40.1802128854578,39.6190124239784,40.1367089737152,1369518.22522364,0.0,1.0
2022-04-27,45.95,46.23,45.67,45.83,530695,39.9800948914419,40.2237167972004,39.7364729856834,39.8756855032597,609939.404001263,0.0,1.0
2022-04-28,46.51,46.59,45.835,46.22,491379,40.4673387029589,40.5369449617471,39.8800358944339,40.2150160148519,564752.662826551,0.0,1.0
2022-04-29,45.94,47.025,45.9,46.75,581822,39.9713941090934,40.9154289939076,39.9365909796993,40.6761574793234,668700.786543726,0.0,1.0
2022-05-02,45.89,46.01,45.4,45.81,790953,39.9278901973508,40.032299585533,39.5015518622734,39.8582839385626,909059.632016527,0.0,1.0
2022-05-03,46.33,46.5,46.16,46.23,694205,40.3107246206856,40.4586379206104,40.1628113207608,40.2237167972004,797865.033502665,0.0,1.0
2022-05-04,47.18,47.27,45.91,46.28,1358168,41.0502911203096,41.1285981614463,39.9452917620478,40.267220708943,1560972.27306379,0.0,1.0
2022-05-05,45.61,46.6,45.27,46.59,841134,39.6842682915923,40.5456457440956,39.3884416917426,40.5369449617471,966733.756009003,0.0,1.0
2022-05-06,44.96,45.22,44.625,45.14,821997,39.1187174389386,39.34493778,38.8272412302632,39.2753315212119,944739.182149494,0.0,1.0
2022-05-09,43.67,44.44,43.53,44.44,843911,37.9963165159797,38.6662767568156,37.8745055631004,38.6662767568156,969925.423020963,0.0,1.0
2022-05-10,43.65,44.44,43.39,44.44,626895,37.9789149512827,38.6662767568156,37.7526946102212,38.6662767568156,720504.174095048,0.0,1.0
2022-05-11,43.45,44.465,43.44,44.21,931851,37.8048993043123,38.6880287126869,37.7961985219638,38.4661587627997,1070996.79393622,0.0,1.0
2022-05-12,42.94,43.26,42.525,43.12,1142679,37.3611594045379,37.6395844396904,37.0000769370743,37.5177734868112,1313306.03873177,0.0,1.0
2022-05-13,44.3,44.36,43.73,43.75,757928,38.5444658039363,38.5966704980275,38.0485212100708,38.0659227747678,871103.275131422,0.0,1.0
2022-05-16,44.4,44.66,44.125,44.23,481774,38.6314736274215,38.857693968483,38.3922021128373,38.4835603274967,553713.42564619,0.0,1.0
2022-05-17,45.24,45.28,44.9,45.14,559030,39.3623393446971,39.3971424740911,39.0665127448475,39.2753315212119,642505.441013814,0.0,1.0
2022-05-18,44.32,45.11,44.2,45.03,718361,38.5618673686334,39.2492291741663,38.4574579804512,39.1796229153782,825628.054151162,0.0,1.0
2022-05-19,44.88,45.1,44.37,44.42,769091,39.0491111801504,39.2405283918178,38.605371280376,38.6488751921186,883933.155885651,0.0,1.0
2022-05-20,45.3,45.58,44.74,45.48,582941,39.4145440387882,39.6581659445467,38.9273002272712,39.5711581210615,669986.877788372,0.0,1.0
2022-05-23,45.65,45.74,45.35,45.46,351902,39.7190714209863,39.797378462123,39.4580479505308,39.5537565563645,404448.68737571,0.0,1.0
2022-05-24,45.36,45.44,44.88,45.27,493361,39.4667487328793,39.5363549916674,39.0491111801504,39.3884416917426,567030.618900625,0.0,1.0
2022-05-25,45.44,45.6011,45.07,45.09,332940,39.5363549916674,39.6765245953021,39.2144260447723,39.2318276094693,382655.24485473,0.0,1.0
2022-05-26,45.68,45.78,45.25,45.33,425796,39.7451737680319,39.8321815915171,39.3710401270456,39.4406463858337,489376.682399724,0.0,1.0
2022-05-27,46.63,46.63,46.1504,46.29,499226,40.5717480911411,40.5717480911411,40.1544585697062,40.2759214912915,573771.392046156,0.0,1.0
2022-05-31,46.29,46.56,46.205,46.4,423537,40.2759214912915,40.5108426147015,40.2019648413291,40.3716300971252,486780.364149809,0.0,1.0
2022-06-01,46.31,46.935,46.12,46.9,405336,40.2933230559885,40.8371219527709,40.1280081913667,40.8066692145511,465861.555620943,0.0,1.0
2022-06-02,47.22,47.22,46.42,46.52,495048,41.0850942497037,41.0850942497037,40.3890316618222,40.4760394853074,568969.525004037,0.0,1.0
2022-06-03,46.58,46.86,46.47,46.79,312216,40.5282441793985,40.7718660851571,40.4325355735648,40.7109606087174,358836.697085253,0.0,1.0
2022-06-06,46.68,47.06,46.59,46.92,356828,40.6152520028837,40.9458817321274,40.5369449617471,40.8240707792482,410110.247224795,0.0,1.0
2022-06-07,46.69,46.74,45.99,46.01,285579,40.6239527852322,40.6674566969748,40.014898020836,40.032299585533,328222.208717393,0.0,1.0
2022-06-08,46.07,46.4,46.01,46.26,242792,40.0845042796241,40.3716300971252,40.032299585533,40.2498191442459,279046.171108216,0.0,1.0
2022-06-09,43.8,44.5,43.8,44.46,586024,39.118463376094,39.7436442976297,39.118463376094,39.707919673542,656156.939326152,1.159708,1.0
2022-06-10,42.86,43.17,42.6,43.17,483651,38.2789347100317,38.5558005467118,38.0467246534613,38.5558005467118,541532.360213972,0.0,1.0
2022-06-13,41.42,41.98,41.3,41.8,611266,36.9928482428724,37.492992980101,36.8856743706092,37.3322321717061,684419.797950494,0.0,1.0
2022-06-14,41.17,41.52,40.87,41.43,542973,36.769569342324,37.0821598030918,36.5016346616658,37.0017793988944,607953.772911584,0.0,1.0
2022-06-15,41.87,42.08,41.07,41.37,550829,37.3947502638597,37.5823045403204,36.6802577821046,36.9481924627627,616749.946643968,0.0,1.0
2022-06-16,40.94,41.18,40.53,40.85,482986,36.5641527538194,36.7785004983459,36.1979753569198,36.4837723496219,540787.775752154,0.0,1.0
2022-06-17,40.54,40.97,40.3,40.78,650006,36.2069065129418,36.5909462218852,35.9925587684152,36.4212542574683,727796.041635897,0.0,1.0
2022-06-21,41.42,41.6699,41.24,41.31,436423,36.9928482428724,37.2160378318607,36.8320874344775,36.8946055266311,488652.307638489,0.0,1.0
2022-06-22,40.98,41.27,40.77,40.87,570484,36.5998773779071,36.8588809025434,36.4123231014464,36.5016346616658,638757.176113164,0.0,1.0
2022-06-23,40.99,41.08,40.61,41.06,536950,36.6088085339291,36.6891889381265,36.2694246050954,36.6713266260826,601209.965071698,0.0,1.0
2022-06-24,41.96,41.98,41.35,41.41,621862,37.4751306680572,37.492992980101,36.9303301507189,36.9839170868505,696283.883600738,0.0,1.0
2022-06-27,42.01,42.3,41.97,42.24,620645,37.5197864481669,37.7787899728031,37.4840618240791,37.7252030366715,694921.238051819,0.0,1.0
2022-06-28,42.0,42.8,42.0,42.65,510454,37.5108552921449,38.2253477739001,37.5108552921449,38.091380433571,571543.032890789,0.0,1.0
2022-06-29,41.95,42.18,41.9,42.02,1200622,37.4661995120352,37.6716161005398,37.4215437319255,37.5287176041888,1344307.49731691,0.0,1.0
2022-06-30,41.64,41.68,41.05,41.27,961301,37.1893336753551,37.2250582994429,36.6623954700607,36.8588809025434,1076345.54545747,0.0,1.0
2022-07-01,41.47,41.49,40.865,41.09,829631,37.0375040229821,37.055366335026,36.4971690836548,36.6981200941484,928917.822017691,0.0,1.0
2022-07-05,41.05,41.09,40.49,40.67,694039,36.6623954700607,36.6981200941484,36.1622507328321,36.323011541227,777098.729767011,0.0,1.0
2022-07-06,41.17,41.23,40.79,41.15,629190,36.769569342324,36.8231562784556,36.4301854134903,36.7517070302801,704488.868467198,0.0,1.0
2022-07-07,41.93,41.935,41.6,41.6,459407,37.4483371999913,37.4528027780023,37.1536090512673,37.1536090512673,514386.938120299,0.0,1.0
2022-07-08,41.81,42.0,41.54,41.75,407959,37.3411633277281,37.5108552921449,37.1000221151357,37.2875763915964,456781.853320952,0.0,1.0
2022-07-11,40.75,40.99,40.69,40.96,594538,36.3944607894025,36.6088085339291,36.3408738532709,36.5820150658632,665689.859789176,0.0,1.0
2022-07-12,40.94,41.14,40.7769,40.92,390441,36.5641527538194,36.7427758742581,36.4184855991015,36.5462904417755,437167.371212513,0.0,1.0
2022-07-13,40.94,41.14,40.47,40.58,703698,36.5641527538194,36.7427758742581,36.1443884207882,36.2426311370295,787913.679115418,0.0,1.0
2022-07-14,40.51,40.59,39.985,40.3,651175,36.180113044876,36.2515622930515,35.7112273537242,35.9925587684152,729104.942742459,0.0,1.0
2022-07-15,40.99,41.02,40.525,40.76,407700,36.6088085339291,36.6356020019949,36.1935097789089,36.4033919454244,456491.857267402,0.0,1.0
2022-07-18,41.09,41.625,41.07,41.44,318650,36.6981200941484,37.1759369413222,36.6802577821046,37.0107105549163,356784.71993686,0.0,1.0
2022-07-19,41.9,41.94,41.51,41.55,380056,37.4215437319255,37.4572683560133,37.0732286470699,37.1089532711576,425539.537173461,0.0,1.0
2022-07-20,41.89,42.02,41.71,41.9,497875,37.4126125759036,37.5287176041888,37.2518517675087,37.4215437319255,557458.62996568,0.0,1.0
2022-07-21,42.09,42.09,41.56,41.62,433558,37.5912356963424,37.5912356963424,37.1178844271796,37.1714713633112,485444.436235321,0.0,1.0
2022-07-22,41.91,42.45,41.79,42.25,693838,37.4304748879475,37.9127573131322,37.3233010156842,37.7341341926934,776873.674914642,0.0,1.0
2022-07-25,42.39,42.425,42.18,42.33,436086,37.8591703770005,37.8904294230773,37.6716161005398,37.8055834408689,488274.976866109,0.0,1.0
2022-07-26,42.0,42.315,42.0,42.31,503023,37.5108552921449,37.792186706836,37.5108552921449,37.787721128825,563222.721408439,0.0,1.0
2022-07-27,42.95,43.06,42.32,42.38,588281,38.3593151142291,38.4575578304705,37.796652284847,37.8502392209786,658684.047792801,0.0,1.0
2022-07-28,43.11,43.14,42.65,42.98,613780,38.5022136105802,38.529007078646,38.091380433571,38.386108582295,687234.663118926,0.0,1.0
2022-07-29,43.31,43.32,42.75,42.84,517632,38.680836731019,38.6897678870409,38.1806919937904,38.2610723979878,579580.066374883,0.0,1.0
2022-08-01,43.22,43.53,43.06,43.28,418465,38.6004563268215,38.8773221635016,38.4575578304705,38.6540432629531,468545.16814178,0.0,1.0
2022-08-02,42.73,43.115,42.585,42.89,900620,38.1628296817465,38.5066791885911,38.0333279194284,38.3057281780975,1008402.49323563,0.0,1.0
2022-08-03,42.98,43.06,42.62,42.88,607762,38.386108582295,38.4575578304705,38.0645869655051,38.2967970220756,680496.453658452,0.0,1.0
2022-08-04,43.14,43.24,43.005,43.04,561786,38.529007078646,38.6183186388654,38.4084364723498,38.4396955184266,629018.235287772,0.0,1.0
2022-08-05,43.01,43.055,42.65,42.74,397354,38.4129020503608,38.4530922524595,38.091380433571,38.1717608377684,444907.690587764,0.0,1.0
2022-08-08,43.23,43.51,43.17,43.38,542705,38.6093874828434,38.8594598514577,38.5558005467118,38.7433548231725,607653.699775094,0.0,1.0
2022-08-09,42.94,43.26,42.89,43.19,541931,38.3503839582072,38.6361809509093,38.3057281780975,38.5736628587557,606787.070642091,0.0,1.0
2022-08-10,43.85,43.91,43.5,43.59,619405,39.1631191562037,39.2167060923353,38.8505286954358,38.9309090996333,693532.839957604,0.0,1.0
2022-08-11,43.96,44.35,43.9,44.13,402936,39.261361872445,39.6096769573006,39.2077749363134,39.413191524818,451157.721363498,0.0,1.0
2022-08-12,44.33,44.33,43.86,43.9,512045,39.5918146452568,39.5918146452568,39.1720503122256,39.2077749363134,573324.437219737,0.0,1.0
2022-08-15,43.84,43.9,43.63,43.69,444912,39.1541880001817,39.2077749363134,38.966633723721,39.0202206598526,498157.236204451,0.0,1.0
2022-08-16,43.82,43.915,43.67,43.74,298662,39.1363256881379,39.2211716703463,39.0023583478088,39.0648764399623,334404.638398815,0.0,1.0
2022-08-17,43.44,43.64,43.2,43.36,409841,38.7969417593042,38.975564879743,38.5825940147776,38.7254925111287,458889.083331688,0.0,1.0
2022-08-18,43.41,43.55,43.265,43.55,197062,38.7701482912383,38.8951844755455,38.6406465289202,38.8951844755455,220645.568743755,0.0,1.0
2022-08-19,42.84,43.09,42.745,43.06,207957,38.2610723979878,38.4843512985363,38.1762264157794,38.4575578304705,232844.437482848,0.0,1.0
2022-08-22,42.52,42.725,42.44,42.72,315406,37.9752754052858,38.1583641037355,37.9038261571102,38.1538985257245,353152.491374251,0.0,1.0
2022-08-23,42.51,42.7083,42.25,42.27,487659,37.9663442492638,38.1434490731789,37.7341341926934,37.7519965047373,546020.021150758,0.0,1.0
2022-08-24,42.56,42.63,42.24,42.28,208388,38.0110000293735,38.0735181215271,37.7252030366715,37.7609276607592,233327.017788176,0.0,1.0
2022-08-25,43.35,43.35,42.9308,43.02,332583,38.7165613551067,38.7165613551067,38.342167294667,38.4218332063827,372385.164006781,0.0,1.0
2022-08-26,42.61,43.71,42.58,43.67,489314,38.0556558094832,39.0380829718965,38.0288623414174,39.0023583478088,547873.084736183,0.0,1.0
2022-08-29,42.44,42.62,42.31,42.42,286024,37.9038261571102,38.0645869655051,37.787721128825,37.8859638450664,320254.174596644,0.0,1.0
2022-08-30,41.91,42.55,41.81,42.55,332280,37.4304748879475,38.0020688733516,37.3411633277281,38.0020688733516,372045.902214403,0.0,1.0
2022-08-31,41.73,42.205,41.73,42.11,488422,37.2697140795525,37.6939439905947,37.2697140795525,37.6090980083862,546874.333849054,0.0,1.0
2022-09-01,41.49,41.57,41.14,41.56,427016,37.055366335026,37.1268155832015,36.7427758742581,37.1178844271796,478119.516612453,0.0,1.0
2022-09-02,41.38,41.945,41.23,41.8,433378,36.9571236187847,37.4617339340243,36.8231562784556,37.3322321717061,485242.894576483,0.0,1.0
2022-09-06,40.86,41.24,40.82,41.15,793911,36.4927035056438,36.8320874344775,36.4569788815561,36.7517070302801,888922.999497231,0.0,1.0
2022-09-07,40.98,40.98,40.4,40.41,364461,36.5998773779071,36.5998773779071,36.0818703286346,36.0908014846566,408078.191786938,0.0,1.0
2022-09-08,41.19,41.21,40.73,40.82,375941,36.7874316543678,36.8052939664117,36.3765984773586,36.4569788815561,420932.070917254,0.0,1.0
2022-09-09,42.28,42.34,41.9605,41.98,328094,37.7609276607592,37.8145145968909,37.4755772258583,37.492992980101,367358.938970545,0.0,1.0
2022-09-12,42.74,42.85,42.59,42.65,393866,38.1717608377684,38.2700035540098,38.0377934974393,38.091380433571,441002.261109843,0.0,1.0
2022-09-13,41.16,42.04,41.12,41.84,833604,36.760638186302,37.5465799162327,36.7249135622143,37.3679567957939,933366.294298591,0.0,1.0
2022-09-14,41.09,41.24,40.88,41.11,789198,36.6981200941484,36.8320874344775,36.5105658176877,36.7159824061923,883645.96706333,0.0,1.0
2022-09-15,40.75,41.255,40.71,40.95,335713,36.3944607894025,36.8454841685104,36.3587361653148,36.5730839098413,375889.749518792,0.0,1.0
2022-09-16,40.65,40.74,40.43,40.54,546474,36.3051492291831,36.3855296333806,36.1086637967004,36.2069065129418,611873.758175979,0.0,1.0
2022-09-19,40.93,40.96,40.29,40.3,449128,36.5552215977974,36.5820150658632,35.9836276123933,35.9925587684152,502877.789724783,0.0,1.0
2022-09-20,40.61,40.765,40.41,40.7,514531,36.2694246050954,36.4078575234354,36.0908014846566,36.3498050092928,576107.951463462,0.0,1.0
2022-09-21,39.93,40.71,39.9,40.46,846323,35.6621059956035,36.3587361653148,35.6353125275377,36.1354572647663,947607.45184724,0.0,1.0
2022-09-22,39.73,39.94,39.62,39.87,354561,35.4834828751647,35.6710371516254,35.3852401589234,35.6085190594719,396993.400550864,0.0,1.0
2022-09-23,38.56,38.92,38.295,38.9,623329,34.4385376205978,34.7600592373876,34.2018619860164,34.7421969253437,697926.448120267,0.0,1.0
2022-09-26,38.27,38.76,38.08,38.47,722729,34.1795340959616,34.6171607410366,34.0098421315447,34.3581572164004,809222.230833976,0.0,1.0
2022-09-27,37.88,38.435,37.67,38.26,797629,33.8312190111059,34.3268981703236,33.6436647346452,34.1706029399396,893085.954428112,0.0,1.0
2022-09-28,38.55,38.625,37.66,37.76,1025001,34.4296064645759,34.4965901347404,33.6347335786233,33.7240451388427,1147668.89916837,0.0,1.0
2022-09-29,38.09,38.14,37.69,38.12,462107,34.0187732875667,34.0634290676764,33.6615270466891,34.0455667556325,517410.063002863,0.0,1.0
2022-09-30,37.52,38.085,37.52,37.8,1020083,33.5096973943161,34.0143077095557,33.5096973943161,33.7597697629304,1142162.33317857,0.0,1.0
2022-10-03,38.38,38.53,37.875,38.01,1046510,34.2777768122029,34.411744152532,33.826753433095,33.9473240393911,1171752.00772359,0.0,1.0
2022-10-04,39.49,39.54,38.94,39.01,850962,35.2691351306382,35.3137909107479,34.7779215494315,34.8404396415851,952801.62826584,0.0,1.0
2022-10-05,39.57,39.76,39.08,39.28,588016,35.3405843788137,35.5102763432305,34.9029577337386,35.0815808541774,658387.333683955,0.0,1.0
2022-10-06,39.1,39.48,39.01,39.24,603320,34.9208200457825,35.2602039746162,34.8404396415851,35.0458562300897,675522.853388691,0.0,1.0
2022-10-07,38.55,38.96,38.41,38.882,736455,34.4296064645759,34.7957838614754,34.3045702802687,34.7261208445043,824590.901996234,0.0,1.0
2022-10-10,38.06,38.245,37.85,38.23,522402,33.9919798195008,34.1572062059067,33.8044255430401,34.1438094718738,584920.920334083,0.0,1.0
2022-10-11,37.6,38.12,37.43,37.75,487543,33.5811466424916,34.0455667556325,33.4293169901187,33.7151139828207,545890.138748397,0.0,1.0
2022-10-12,37.5,37.67,37.3,37.42,417548,33.4918350822722,33.6436647346452,33.3132119618335,33.4203858340967,467518.42535759,0.0,1.0
2022-10-13,38.03,38.145,36.62,36.63,1032985,33.965186351435,34.0678946456873,32.7058933523416,32.7148245083635,1156608.39141371,0.0,1.0
2022-10-14,37.1,38.09,37.07,38.03,507035,33.1345888413947,34.0187732875667,33.1077953733289,33.965186351435,567714.861048754,0.0,1.0
2022-10-17,37.81,38.02,37.63,37.63,702624,33.7687009189524,33.9562551954131,33.6079401105575,33.6079401105575,786711.147217687,0.0,1.0
2022-10-18,37.92,38.29,37.57,38.25,482837,33.8669436351937,34.1973964080054,33.5543531744258,34.1616717839177,540620.944045673,0.0,1.0
2022-10-19,37.57,37.84,37.375,37.64,615850,33.5543531744258,33.7954943870182,33.380195631998,33.6168712665794,689552.39219556,0.0,1.0
2022-10-20,37.55,38.24,37.49,37.74,513323,33.5364908623819,34.1527406278958,33.4829039262503,33.7061828267988,574755.382997486,0.0,1.0
2022-10-21,38.14,38.14,37.02,37.15,642367,34.0634290676764,34.0634290676764,33.0631395932192,33.1792446215044,719242.83757,0.0,1.0
2022-10-24,37.37,37.405,36.94,37.23,739939,33.375730053987,33.4069891000638,32.9916903450436,33.2506938696799,828491.852770627,0.0,1.0
2022-10-25,37.88,37.91,37.41,37.41,407375,33.8312190111059,33.8580124791718,33.4114546780748,33.4114546780748,456127.962605613,0.0,1.0
2022-10-26,38.34,38.6,37.9672,38.0,603770,34.2420521881151,34.4742622446856,33.9090986916172,33.9383928833692,676026.707535786,0.0,1.0
2022-10-27,38.07,38.52,38.05,38.25,430336,34.0009109755228,34.4028129965101,33.9830486634789,34.1616717839177,481836.840542126,0.0,1.0
2022-10-28,38.06,38.08,37.695,37.81,677026,33.9919798195008,34.0098421315447,33.6659926247001,33.7687009189524,758049.683979202,0.0,1.0
2022-10-31,37.93,37.97,37.65,37.65,783794,33.8758747912156,33.9115994153034,33.6258024226013,33.6258024226013,877595.238594669,0.0,1.0
2022-11-01,38.62,39.09,38.5,39.09,1043851,34.4921245567294,34.9118888897606,34.3849506844662,34.9118888897606,1168774.78955221,0.0,1.0
2022-11-02,38.16,39.27,38.16,38.85,736989,34.0812913797202,35.0726496981555,34.0812913797202,34.697541145234,825188.808917454,0.0,1.0
2022-11-03,37.69,37.9,37.41,37.45,518205,33.6615270466891,33.8490813231498,33.4114546780748,33.4471793021626,580221.640655517,0.0,1.0
2022-11-04,39.53,39.59,38.995,39.39,686308,35.3048597547259,35.3584466908576,34.8270429075522,35.1798235704188,768442.515519932,0.0,1.0
2022-11-07,39.6,39.71,39.415,39.71,703747,35.3673778468795,35.4656205631208,35.2021514604736,35.4656205631208,787968.543233658,0.0,1.0
2022-11-08,39.88,40.225,39.62,39.83,487432,35.6174502154938,35.9255750982507,35.3852401589234,35.5727944353841,545765.854725446,0.0,1.0
2022-11-09,39.13,39.7655,39.11,39.56,684492,34.9476135138483,35.5151884790426,34.9297512018045,35.3316532227917,766409.184117437,0.0,1.0
2022-11-10,41.16,41.2,40.37,40.59,1234506,36.760638186302,36.7963628103898,36.0550768605688,36.2515622930515,1382246.59491722,0.0,1.0
2022-11-11,42.34,42.43,41.83,41.94,683720,37.8145145968909,37.8948950010883,37.3590256397719,37.4572683560133,765544.794336198,0.0,1.0
2022-11-14,42.1,42.47,42.1,42.26,551569,37.6001668523643,37.9306196251761,37.6001668523643,37.7430653487153,617578.506796968,0.0,1.0
2022-11-15,42.89,43.19,42.62,42.97,823700,38.3057281780975,38.5736628587557,38.0645869655051,38.377177426273,922277.024358988,0.0,1.0
2022-11-16,42.57,42.87,42.485,42.76,1032136,38.0199311853955,38.2878658660536,37.944016359209,38.1896231498123,1155657.78658952,0.0,1.0
2022-11-17,42.73,42.73,42.12,42.12,406009,38.1628296817465,38.1628296817465,37.6180291644082,37.6180291644082,454598.48535021,0.0,1.0
2022-11-18,42.6,42.74,42.46,42.74,668268,38.0467246534613,38.1717608377684,37.9216884691541,38.1717608377684,748243.562600864,0.0,1.0
2022-11-21,42.08,42.13,41.835,42.09,504747,37.5823045403204,37.6269603204301,37.3634912177829,37.5912356963424,565153.042629752,0.0,1.0
2022-11-22,42.5,42.54,42.15,42.21,502875,37.9574130932419,37.9931377173296,37.644822632474,37.6984095686056,563057.009377839,0.0,1.0
2022-11-23,42.88,42.93,42.46,42.46,754417,38.2967970220756,38.3414528021853,37.9216884691541,37.9216884691541,844702.520196472,0.0,1.0
2022-11-25,42.88,42.99,42.8,42.83,376380,38.2967970220756,38.3950397383169,38.2253477739001,38.2521412419659,421423.608629641,0.0,1.0
2022-11-28,42.3,42.81,42.3,42.49,685561,37.7787899728031,38.234278929922,37.7787899728031,37.9484819372199,767606.117635756,0.0,1.0
2022-11-29,42.93,43.18,42.83,42.93,624065,38.3414528021853,38.5647317027337,38.2521412419659,38.3414528021853,698750.529569736,0.0,1.0
2022-11-30,44.05,44.18,43.23,43.53,1043858,39.3417422766425,39.4578473049277,38.6093874828434,38.8773221635016,1168782.62728338,0.0,1.0
2022-12-01,44.34,44.57,44.15,44.48,557587,39.6007458012787,39.8061623897833,39.4310538368619,39.7257819855858,624316.716257442,0.0,1.0
2022-12-02,44.27,44.375,43.7484,43.79,419240,39.5382277091251,39.6320048473555,39.0723786110208,39.109532220072,469412.916950664,0.0,1.0
2022-12-05,43.66,44.36,43.575,44.28,959036,38.9934271917868,39.6186081133226,38.9175123656004,39.5471588651471,1073809.47958376,0.0,1.0
2022-12-06,43.66,44.06,43.53,44.0,519169,38.9934271917868,39.3506734326644,38.8773221635016,39.2970864965328,581301.008206181,0.0,1.0
2022-12-07,43.4,43.58,43.25,43.42,408547,38.7612171352164,38.9219779436113,38.6272497948873,38.7790794472603,457440.222739822,0.0,1.0
2022-12-08,43.99,44.0,43.64,43.77,600043,39.2881553405108,39.2970864965328,38.975564879743,39.0916699080282,671853.675521962,0.0,1.0
2022-12-09,44.0,44.39,44.0,44.13,450414,39.2970864965328,39.6454015813884,39.2970864965328,39.413191524818,504317.692909589,0.0,1.0
2022-12-12,44.09,44.09,43.79,43.94,324478,39.3774669007302,39.3774669007302,39.109532220072,39.2434995604011,363310.190979672,0.0,1.0
2022-12-13,44.1,44.805,44.03,44.71,1129065,40.0194294644312,40.6591958538286,39.9559065605194,40.5729861985197,1244189.8139566,0.70879,1.0
2022-12-14,43.85,44.16,43.54,43.93,433511,39.7925619504605,40.0738776677842,39.5112462331368,39.8651595549311,477713.834401155,0.0,1.0
2022-12-15,42.76,43.41,42.675,43.39,646936,38.8034195895483,39.3932751258721,38.7262846347982,39.3751257247544,712900.658050535,0.0,1.0
2022-12-16,42.56,42.79,42.41,42.67,405006,38.6219255783717,38.8306436912247,38.4858050699893,38.7217472845188,446302.329619028,0.0,1.0
2022-12-19,42.49,42.84,42.38,42.84,412144,38.5584026744599,38.8760171940189,38.4585809683128,38.8760171940189,454168.1539002,0.0,1.0
2022-12-20,42.3,42.5517,42.24,42.24,355173,38.3859833638422,38.6143935769079,38.3315351604892,38.3315351604892,391388.120960625,0.0,1.0
2022-12-21,42.89,42.965,42.59,42.7,470549,38.921390696813,38.9894509510042,38.6491496800482,38.7489713861953,518528.404270317,0.0,1.0
2022-12-22,42.33,42.62,42.01,42.6,352108,38.4132074655187,38.6763737817247,38.1228170476362,38.658224380607,388010.599046672,0.0,1.0
2022-12-23,42.86,42.86,42.52,42.58,457936,38.8941665951365,38.8941665951365,38.5856267761364,38.6400749794893,504629.323062916,0.0,1.0
2022-12-27,43.19,43.36,42.91,42.97,572468,39.1936317135779,39.3479016230779,38.9395400979307,38.9939883012836,630839.548135942,0.0,1.0
2022-12-28,42.54,43.27,42.54,43.23,512124,38.603776177254,39.2662293180485,38.603776177254,39.2299305158132,564342.588143917,0.0,1.0
2022-12-29,43.05,43.13,42.7291,42.77,421180,39.0665859057543,39.1391835102249,38.7753787648215,38.8124942901071,464125.507249132,0.0,1.0
2022-12-30,42.79,42.98,42.63,42.81,749843,38.8306436912247,39.0030630018425,38.6854484822835,38.8487930923424,826300.543074722,0.0,1.0
2023-01-03,42.67,42.885,42.44,42.56,410250,38.7217472845188,38.9168533465336,38.5130291716658,38.6219255783717,452081.032691383,0.0,1.0
2023-01-04,43.76,43.86,43.44,43.71,538489,39.710889645431,39.8016366510193,39.4204992275486,39.6655161426369,593395.888392322,0.0,1.0
2023-01-05,43.25,43.45,43.18,43.37,242111,39.2480799169308,39.4295739281074,39.184557013019,39.3569763236368,266797.784048613,0.0,1.0
2023-01-06,44.39,44.415,43.28,43.57,1300801,40.2825957806372,40.3052825320343,39.2753040186073,39.5384703348133,1433436.82975255,0.0,1.0
2023-01-09,44.29,44.75,44.29,44.58,1037694,40.1918487750489,40.609285000755,40.1918487750489,40.4550150912549,1143502.19411981,0.0,1.0
2023-01-10,44.37,44.385,44.02,44.21,307070,40.2644463795195,40.2780584303578,39.9468318599606,40.1192511705783,338380.311294438,0.0,1.0
2023-01-11,44.72,44.76,44.4325,44.51,498551,40.5820608990785,40.6183597013138,40.3211632580122,40.3914921873431,549385.620790546,0.0,1.0
2023-01-12,45.48,45.54,44.72,45.21,303178,41.2717381415494,41.3261863449024,40.5820608990785,41.0267212264611,334091.464544322,0.0,1.0
2023-01-13,45.73,45.745,45.18,45.18,207351,41.4986056555202,41.5122177063584,40.9994971247846,40.9994971247846,228493.489846656,0.0,1.0
2023-01-17,45.69,45.825,45.62,45.67,554855,41.4623068532848,41.584815310829,41.398783949373,41.4441574521672,611430.64325162,0.0,1.0
2023-01-18,45.39,46.27,45.385,46.22,513972,41.19006583652,41.9886394856969,41.1855284862406,41.9432659829027,566379.018974906,0.0,1.0
2023-01-19,45.66,45.825,45.41,45.57,3597306,41.4350827516084,41.584815310829,41.2082152376377,41.3534104465789,3964104.35438612,0.0,1.0
2023-01-20,46.3,46.315,45.71,45.9,546929,42.0158635873733,42.0294756382116,41.4804562544025,41.6528755650202,602696.470758965,0.0,1.0
2023-01-23,46.69,46.765,46.2,46.23,652399,42.3697769091676,42.4378371633588,41.9251165817851,41.9523406834615,718920.69139994,0.0,1.0
2023-01-24,46.72,46.8,46.3583,46.49,496407,42.3970010108441,42.4695986153147,42.0687690916313,42.1882828979911,547023.008397882,0.0,1.0
2023-01-25,47.16,47.17,46.59,46.74,614964,42.7962878354325,42.8053625359914,42.2790299035794,42.4151504119618,677668.641530832,0.0,1.0
2023-01-26,47.48,47.48,47.06,47.4,1394777,43.086678253315,43.086678253315,42.7055408298443,43.0140806488444,1536995.06772502,0.0,1.0
2023-01-27,47.3,47.39,47.07,47.23,355880,42.9233336432561,43.0050059482856,42.7146155304031,42.8598107393443,392167.210028542,0.0,1.0
2023-01-30,46.83,47.18,46.83,46.98,777727,42.4968227169912,42.8144372365502,42.4968227169912,42.6329432253736,857027.727756176,0.0,1.0
2023-01-31,46.92,46.96,46.5,46.66,802047,42.5784950220207,42.614793824256,42.1973575985499,42.3425528074911,883827.51012072,0.0,1.0
2023-02-01,47.38,47.6,46.58,46.89,668027,42.9959312477268,43.195574660021,42.2699552030205,42.5512709203442,736142.196284524,0.0,1.0
2023-02-02,47.0,47.33,46.8,47.32,539477,42.6510926264913,42.9505577449326,42.4695986153147,42.9414830443738,594484.629550881,0.0,1.0
2023-02-03,46.39,46.83,46.33,46.56,464114,42.0975358924028,42.4968227169912,42.0430876890498,42.2518058019029,511437.261198119,0.0,1.0
2023-02-06,45.97,46.0817,45.675,45.95,265219,41.716398468932,41.8177628741741,41.4486948024466,41.6982490678144,292261.985153872,0.0,1.0
2023-02-07,46.24,46.385,45.58,45.7,542918,41.9614153840204,42.0929985421234,41.3624851471377,41.4713815538437,598276.490205338,0.0,1.0
2023-02-08,45.95,46.2698,45.8901,46.21,329737,41.6982490678144,41.9884579916857,41.643891611467,41.9341912823439,363358.545951391,0.0,1.0
2023-02-09,46.04,46.665,45.91,46.66,244993,41.7799213728438,42.3470901577706,41.6619502655791,42.3425528074911,269973.64641599,0.0,1.0
2023-02-10,45.69,45.85,45.54,45.83,338178,41.4623068532848,41.6075020622261,41.3261863449024,41.5893526611084,372660.23028277,0.0,1.0
2023-02-13,46.03,46.035,45.66,45.69,578257,41.770846672285,41.7753840225644,41.4350827516084,41.4623068532848,637218.821989082,0.0,1.0
2023-02-14,45.93,46.15,45.5,45.66,264741,41.6800996666967,41.8797430789909,41.2898875426671,41.4350827516084,291735.246010358,0.0,1.0
2023-02-15,45.11,45.12,44.6901,44.78,294027,40.9359742208728,40.9450489214316,40.5549275444076,40.6365091024315,324007.385250821,0.0,1.0
2023-02-16,45.04,45.3699,44.755,44.87,305402,40.872451316961,41.1718256883968,40.6138223510344,40.7181814074609,336542.234115816,0.0,1.0
2023-02-17,44.73,44.79,44.455,44.57,196326,40.5911355996374,40.6455838029903,40.3415813342696,40.4459403906961,216344.328639045,0.0,1.0
2023-02-21,44.3,44.67,44.295,44.49,617814,40.2009234756078,40.5366873962844,40.1963861253283,40.3733427862255,680809.241026675,0.0,1.0
2023-02-22,44.21,44.44,44.07,44.4,195388,40.1192511705783,40.3279692834313,39.9922053627547,40.291670481196,215310.685717255,0.0,1.0
2023-02-23,43.97,44.16,43.62,44.09,246121,39.9014583571664,40.0738776677842,39.5838438376075,40.0103547638724,271216.662637504,0.0,1.0
2023-02-24,43.31,43.35,43.09,43.25,498698,39.3025281202838,39.3388269225191,39.1028847079896,39.2480799169308,549547.609606647,0.0,1.0
2023-02-27,43.58,43.665,43.4,43.5,457412,39.5475450353721,39.6246799901222,39.3842004253132,39.4749474309015,504051.893541574,0.0,1.0
2023-02-28,43.42,43.61,43.32,43.4,546266,39.4023498264309,39.5747691370486,39.3116028208426,39.3842004253132,601965.868139405,0.0,1.0
2023-03-01,43.87,43.97,43.7,43.86,429958,39.8107113515781,39.9014583571664,39.6564414420781,39.8016366510193,473798.553696336,0.0,1.0
2023-03-02,44.05,44.06,43.625,43.66,318720,39.9740559616371,39.9831306621959,39.5883811878869,39.6201426398428,351218.200461663,0.0,1.0
2023-03-03,44.44,44.4999,44.035,44.22,145466,40.3279692834313,40.3823267397787,39.9604439107988,40.1283258711371,160298.402197403,0.0,1.0
2023-03-06,44.23,44.37,44.145,44.25,174934,40.137400571696,40.2644463795195,40.0602656169459,40.1555499728136,192771.099019706,0.0,1.0
2023-03-07,43.53,44.11,43.48,44.06,321629,39.502171532578,40.02850416499,39.4567980297839,39.9831306621959,354423.815876896,0.0,1.0
2023-03-08,43.72,43.87,43.551,43.59,285644,39.6745908431957,39.8107113515781,39.5212284037515,39.556619735931,314769.614874095,0.0,1.0
2023-03-09,43.18,43.935,43.145,43.81,319129,39.184557013019,39.8696969052105,39.1527955610631,39.7562631482252,351668.904038436,0.0,1.0
2023-03-10,42.4,42.99,42.33,42.86,793787,38.4767303694304,39.0121377024013,38.4132074655187,38.8941665951365,874725.281406447,0.0,1.0
2023-03-13,42.26,42.6,42.0,42.09,1070467,38.3496845616069,38.658224380607,38.1137423470773,38.1954146521068,1179616.88439255,0.0,1.0
2023-03-14,42.85,42.87,42.5,42.68,646377,38.8850918945777,38.9032412956954,38.5674773750187,38.7308219850776,712284.659763456,0.0,1.0
2023-03-15,41.85,42.005,41.39,41.84,775556,37.9776218386949,38.1182796973567,37.5601856129888,37.9685471381361,854635.362315657,0.0,1.0
2023-03-16,42.29,42.3,41.49,41.56,689002,38.3769086632833,38.3859833638422,37.6509326185771,37.7144555224889,759255.90660921,0.0,1.0
2023-03-17,42.08,42.33,41.97,42.31,331087,38.186339951548,38.4132074655187,38.0865182454008,38.395058064401,364846.19834416,0.0,1.0
2023-03-20,42.36,42.45,42.11,42.17,296893,38.4404315671951,38.5221038722246,38.2135640532244,38.2680122565774,327165.616182432,0.0,1.0
2023-03-21,42.51,42.595,42.3,42.52,197184,38.5765520755776,38.6536870303276,38.3859833638422,38.5856267761364,217289.814382005,0.0,1.0
2023-03-22,42.52,43.36,42.52,42.86,272466,38.5856267761364,39.3479016230779,38.5856267761364,38.8941665951365,300247.923591201,0.0,1.0
2023-03-23,42.49,43.14,42.345,42.86,380191,38.5584026744599,39.1482582107837,38.4268195163569,38.8941665951365,418957.074710468,0.0,1.0
2023-03-24,42.45,42.5,42.13,42.34,1043526,38.5221038722246,38.5674773750187,38.2317134543421,38.4222821660775,1149928.85245657,0.0,1.0
2023-03-27,42.62,42.66,42.39,42.59,243190,38.6763737817247,38.71267258396,38.4676556688716,38.6491496800482,267986.803998092,0.0,1.0
2023-03-28,42.95,43.025,42.83,42.91,344507,38.975838900166,39.0438991543572,38.8669424934601,38.9395400979307,379634.565093017,0.0,1.0
2023-03-29,43.32,43.42,43.195,43.26,322890,39.3116028208426,39.4023498264309,39.1981690638573,39.2571546174896,355813.393408216,0.0,1.0
2023-03-30,43.72,43.82,43.63,43.82,297168,39.6745908431957,39.765337848784,39.5929185381663,39.765337848784,327468.656484663,0.0,1.0
2023-03-31,43.79,43.965,43.765,43.81,479399,39.7381137471075,39.896921006887,39.7154269957105,39.7562631482252,528280.792178467,0.0,1.0
2023-04-03,44.53,44.53,44.25,44.3,629062,40.4096415884608,40.4096415884608,40.1555499728136,40.2009234756078,693204.140370278,0.0,1.0
2023-04-04,44.3,44.47,44.17,44.31,337599,40.2009234756078,40.3551933851078,40.082952368343,40.2099981761666,372022.192700982,0.0,1.0
2023-04-05,44.1,44.27,43.91,44.2,455287,40.0194294644312,40.1736993739313,39.8470101538135,40.1101764700195,501710.218478882,0.0,1.0
2023-04-06,44.23,44.335,43.81,43.89,308218,40.137400571696,40.2326849275637,39.7562631482252,39.8288607526958,339645.366810658,0.0,1.0
2023-04-10,44.14,44.17,43.775,43.86,198465,40.0557282666665,40.082952368343,39.7245016962693,39.8016366510193,218701.431208032,0.0,1.0
2023-04-11,44.39,44.45,44.31,44.37,226287,40.2825957806372,40.3370439839902,40.2099981761666,40.2644463795195,249360.294075893,0.0,1.0
2023-04-12,44.4,44.75,44.38,44.69,363553,40.291670481196,40.609285000755,40.2735210800784,40.554836797402,400622.585443145,0.0,1.0
2023-04-13,44.93,45.0194,44.69,44.69,192600,40.7726296108139,40.8537574338098,40.554836797402,40.554836797402,212238.408035004,0.0,1.0
2023-04-14,44.51,44.9,44.38,44.81,221086,40.3914921873431,40.7454055091374,40.2735210800784,40.663733204108,243628.975487159,0.0,1.0
2023-04-17,44.64,44.68,44.44,44.57,418186,40.5094632946079,40.5457620968432,40.3279692834313,40.4459403906961,460826.224831392,0.0,1.0
2023-04-18,44.76,44.785,44.63,44.77,158780,40.6183597013138,40.6410464527109,40.5003885940491,40.6274344018727,174969.960684309,0.0,1.0
2023-04-19,44.61,44.65,44.53,44.55,175778,40.4822391929314,40.5185379951667,40.4096415884608,40.4277909895785,193701.15725637,0.0,1.0
2023-04-20,44.51,44.775,44.43,44.54,191852,40.3914921873431,40.6319717521521,40.3188945828725,40.4187162890196,211414.138412937,0.0,1.0
2023-04-21,44.19,44.29,44.0,44.29,891088,40.1011017694606,40.1918487750489,39.9286824588429,40.1918487750489,981947.552124069,0.0,1.0
2023-04-24,44.23,44.23,44.055,44.1,430338,40.137400571696,40.137400571696,39.9785933119165,40.0194294644312,474217.300295781,0.0,1.0
2023-04-25,43.39,43.86,43.39,43.86,662819,39.3751257247544,39.8016366510193,39.3751257247544,39.8016366510193,730403.163942644,0.0,1.0
2023-04-26,43.49,43.76,43.46,43.75,356567,39.4658727303427,39.710889645431,39.4386486286662,39.7018149448722,392924.259801751,0.0,1.0
2023-04-27,44.05,44.05,43.5597,43.68,309529,39.9740559616371,39.9740559616371,39.5291233932377,39.6382920409604,341090.042578747,0.0,1.0
2023-04-28,44.13,44.16,43.72,43.75,689972,40.0466535661077,40.0738776677842,39.6745908431957,39.7018149448722,760324.812402531,0.0,1.0
2023-05-01,44.11,44.35,44.05,44.28,322006,40.02850416499,40.2462969784019,39.9740559616371,40.1827740744901,354839.256582136,0.0,1.0
2023-05-02,43.55,43.815,43.345,43.78,723888,39.5203209336957,39.7608004985046,39.3342895722397,39.7290390465487,797699.048367823,0.0,1.0
2023-05-03,43.34,43.725,43.34,43.44,549661,39.3297522219603,39.6791281934752,39.3297522219603,39.4204992275486,605707.038416034,0.0,1.0
2023-05-04,43.51,43.6,43.34,43.45,340073,39.4840221314603,39.5656944364898,39.3297522219603,39.4295739281074,374748.453456324,0.0,1.0
2023-05-05,44.3,44.38,43.77,43.79,318734,40.2009234756078,40.2735210800784,39.7199643459899,39.7381137471075,351233.627967958,0.0,1.0
2023-05-08,44.39,44.53,44.29,44.49,317840,40.2825957806372,40.4096415884608,40.1918487750489,40.3733427862255,350248.471494525,0.0,1.0
2023-05-09,43.98,44.1009,43.86,43.89,296236,39.9105330577253,40.0202461874815,39.8016366510193,39.8288607526958,326441.625351284,0.0,1.0
2023-05-10,44.14,44.37,43.785,44.37,275959,40.0557282666665,40.2644463795195,39.7335763968281,40.2644463795195,304097.086411898,0.0,1.0
2023-05-11,43.75,43.75,43.435,43.7,293576,39.7018149448722,39.7018149448722,39.4159618772691,39.6564414420781,323510.399155163,0.0,1.0
2023-05-12,43.39,43.63,43.19,43.63,408513,39.3751257247544,39.5929185381663,39.1936317135779,39.5929185381663,450166.91994602,0.0,1.0
2023-05-15,44.02,44.07,43.72,43.81,115938,39.9468318599606,39.9922053627547,39.6745908431957,39.7562631482252,127759.587490977,0.0,1.0
2023-05-16,43.16,43.59,43.14,43.53,475043,39.1664076119014,39.556619735931,39.1482582107837,39.502171532578,523480.633791133,0.0,1.0
2023-05-17,43.27,43.28,42.9292,43.2,410206,39.2662293180485,39.2753040186073,38.9569635230036,39.2027064141367,452032.546243025,0.0,1.0
2023-05-18,43.08,43.08,42.79,43.0,293418,39.0938100074307,39.0938100074307,38.8306436912247,39.0212124029601,323336.288726972,0.0,1.0
2023-05-19,43.37,43.48,43.245,43.38,423087,39.3569763236368,39.4567980297839,39.2435425666514,39.3660510241956,466226.953999509,0.0,1.0
2023-05-22,43.39,43.51,43.3,43.38,260967,39.3751257247544,39.4840221314603,39.293453419725,39.3660510241956,287576.431099018,0.0,1.0
2023-05-23,42.87,43.15,42.835,43.08,321072,38.9032412956954,39.1573329113425,38.8714798437395,39.0938100074307,353810.021519287,0.0,1.0
2023-05-24,42.2,42.46,42.125,42.46,309151,38.2952363582539,38.5311785727834,38.2271761040627,38.5311785727834,340673.499908772,0.0,1.0
2023-05-25,41.79,41.95,41.58,41.95,179921,37.9231736353419,38.0683688442832,37.7326049236066,38.0683688442832,198266.597155067,0.0,1.0
2023-05-26,42.34,42.375,42.0601,42.11,216802,38.4222821660775,38.4540436180334,38.1682812974359,38.2135640532244,238908.158560773,0.0,1.0
2023-05-30,41.87,42.165,41.695,42.13,257916,37.9957712398126,38.263474906298,37.8369639800331,38.2317134543421,284214.33669136,0.0,1.0
2023-05-31,41.32,41.355,41.0,41.19,480813,37.496662709077,37.5284241610329,37.2062722911945,37.3786916018123,529838.970314301,0.0,1.0
2023-06-01,42.03,42.0742,41.495,41.52,498971,38.1409664487538,38.1810766252238,37.6554699688565,37.6781567202536,549848.445979408,0.0,1.0
2023-06-02,42.8,42.84,42.57,42.66,396604,38.8397183917836,38.8760171940189,38.6310002789305,38.71267258396,437043.621912329,0.0,1.0
2023-06-05,42.57,42.81,42.57,42.77,322028,38.6310002789305,38.8487930923424,38.6310002789305,38.8124942901071,354863.499806315,0.0,1.0
2023-06-06,42.91,42.91,42.45,42.55,158496,38.9395400979307,38.9395400979307,38.5221038722246,38.6128508778129,174657.00269946,0.0,1.0
2023-06-07,41.67,42.105,41.635,41.94,665391,38.5534587775954,38.9559246899606,38.5210764628075,38.80326520596,719179.130722064,0.814552,1.0
2023-06-08,42.26,42.26,41.94,41.98,189549,39.0993320840217,39.0993320840217,38.80326520596,38.8402735657177,204871.549283408,0.0,1.0
2023-06-09,42.14,42.3573,42.13,42.26,347815,38.9883070047485,39.1893549191323,38.9790549148091,39.0993320840217,375931.278529609,0.0,1.0
2023-06-12,42.34,42.375,42.16,42.32,210259,39.1733488035371,39.2057311183251,39.0068111846274,39.1548446236582,227255.681015358,0.0,1.0
2023-06-13,42.77,42.91,42.71,42.84,220081,39.5711886709325,39.7007179300845,39.5156761312959,39.6359533005085,237871.660825654,0.0,1.0
2023-06-14,42.97,43.19,42.71,43.0,317395,39.7562304697211,39.9597764483885,39.5156761312959,39.7839867395393,343052.220717637,0.0,1.0
2023-06-15,43.48,43.53,43.03,43.04,205195,40.2280870566319,40.274347506329,39.8117430093576,39.8209950992971,221782.323067961,0.0,1.0
2023-06-16,43.6,43.98,43.6,43.98,390959,40.339112135905,40.6906915536033,40.339112135905,40.6906915536033,422562.904770229,0.0,1.0
2023-06-20,43.32,43.57,43.2401,43.51,508719,40.080053617601,40.3113558660867,40.006129418985,40.2558433264502,549842.255458516,0.0,1.0
2023-06-21,43.19,43.34,42.99,43.07,938422,39.9597764483885,40.0985577974799,39.7747346495999,39.8487513691153,1014281.10420859,0.0,1.0
2023-06-22,42.56,42.625,42.44,42.48,566152,39.3768947822045,39.4370333668108,39.2658697029314,39.3028780626891,611917.959840992,0.0,1.0
2023-06-23,41.59,41.67,41.46,41.53,624148,38.47944205808,38.5534587775954,38.3591648888675,38.4239295184435,674602.175385472,0.0,1.0
2023-06-26,41.61,41.715,41.46,41.52,342220,38.4979462379589,38.5950931823229,38.3591648888675,38.414677428504,369883.996200286,0.0,1.0
2023-06-27,42.02,42.085,41.77,41.91,494957,38.8772819254754,38.9374205100817,38.6459796769897,38.7755089361417,534967.778351075,0.0,1.0
2023-06-28,41.83,41.94,41.71,41.78,441904,38.7014922166263,38.80326520596,38.5904671373532,38.6552317669292,477626.139491822,0.0,1.0
2023-06-29,41.91,41.945,41.66,41.75,219102,38.7755089361417,38.8078912509297,38.544206687656,38.6274754971109,236813.521522632,0.0,1.0
2023-06-30,42.24,42.305,42.09,42.1,254981,39.0808279041428,39.1409664887491,38.9420465550514,38.9512986449908,275592.867848592,0.0,1.0
2023-07-03,42.45,42.55,42.374,42.45,166210,39.2751217928708,39.3676426922651,39.2048059093312,39.2751217928708,179645.897400647,0.0,1.0
2023-07-05,42.13,42.33,42.125,42.31,203436,38.9790549148091,39.1640967135977,38.9744288698394,39.1455925337188,219881.13100053,0.0,1.0
2023-07-06,41.09,41.29,40.9,41.28,324540,38.0168375611086,38.2018793598972,37.8410478522595,38.1926272699578,350774.800207004,0.0,1.0
2023-07-07,41.36,41.505,40.95,40.95,314236,38.2666439894732,38.4007992935949,37.8873083019567,37.8873083019567,339637.857021779,0.0,1.0
2023-07-10,41.25,41.3,40.95,40.95,339761,38.1648710001395,38.2111314498366,37.8873083019567,37.8873083019567,367226.218318641,0.0,1.0
2023-07-11,41.75,41.79,41.395,41.45,269454,38.6274754971109,38.6644838568686,38.2990263042612,38.349912798928,291235.819975898,0.0,1.0
2023-07-12,42.61,42.665,42.37,42.37,497444,39.4231552319017,39.4740417265685,39.2011050733554,39.2011050733554,537655.819665288,0.0,1.0
2023-07-13,43.73,43.77,43.42,43.45,293618,40.4593893051176,40.4963976648753,40.1725745169953,40.2003307868136,317353.162282554,0.0,1.0
2023-07-14,43.5,43.74,43.45,43.74,551265,40.2465912365107,40.468641395057,40.2003307868136,40.468641395057,595827.541246423,0.0,1.0
2023-07-17,43.33,43.36,43.08,43.12,173846,40.0893057075405,40.1170619773587,39.8580034590548,39.8950118188125,187899.167796841,0.0,1.0
2023-07-18,43.32,43.47,43.131,43.14,289653,40.080053617601,40.2188349666924,39.9051891177458,39.9135159986913,313067.644063472,0.0,1.0
2023-07-19,43.22,43.375,43.14,43.26,240630,39.9875327182067,40.1309401122679,39.9135159986913,40.0245410779645,260081.777820335,0.0,1.0
2023-07-20,43.2,43.47,43.16,43.32,231603,39.9690285383279,40.2188349666924,39.9320201785702,40.080053617601,250325.06332761,0.0,1.0
2023-07-21,43.1,43.24,43.08,43.19,124637,39.8765076389336,40.0060368980856,39.8580034590548,39.9597764483885,134712.265894498,0.0,1.0
2023-07-24,43.18,43.285,42.79,42.86,201414,39.950524358449,40.047671302813,39.5896928508114,39.6544574803874,217695.67883433,0.0,1.0
2023-07-25,43.45,43.51,43.301,43.35,177448,40.2003307868136,40.2558433264502,40.0624746467161,40.1078098874193,191792.342229409,0.0,1.0
2023-07-26,43.74,43.91,43.432,43.48,461825,40.468641395057,40.6259269240273,40.1836770249226,40.2280870566319,499157.490927465,0.0,1.0
2023-07-27,43.46,44.14,43.4,44.14,533498,40.209582876753,40.8387249926341,40.1540703371164,40.8387249926341,576624.312444802,0.0,1.0
2023-07-28,43.61,43.815,43.545,43.63,457117,40.3483642258444,40.5380320696027,40.2882256412381,40.3668684057233,494068.91090844,0.0,1.0
2023-07-31,43.94,44.06,43.8,43.84,271923,40.6536831938455,40.7647082731187,40.5241539346936,40.5611622944513,293904.406226318,0.0,1.0
2023-08-01,43.22,43.44,43.175,43.37,257577,39.9875327182067,40.1910786968742,39.9458983134793,40.1263140672982,278398.720382448,0.0,1.0
2023-08-02,42.21,42.58,42.1645,42.54,191183,39.0530716343245,39.3953989620834,39.0109746251001,39.3583906023257,206637.636741159,0.0,1.0
2023-08-03,42.29,42.49,42.11,42.12,268123,39.12708835384,39.3121301526285,38.9605507349303,38.9698028248697,289797.226092015,0.0,1.0
2023-08-04,42.2,42.725,42.2,42.44,337349,39.0438195443851,39.5295542662051,39.0438195443851,39.2658697029314,364619.239770237,0.0,1.0
2023-08-07,42.36,42.41,42.13,42.39,186349,39.191852983416,39.2381134331131,38.9790549148091,39.2196092532342,201412.871275574,0.0,1.0
2023-08-08,41.97,41.99,41.57,41.75,493835,38.8310214757783,38.8495256556571,38.4609378782012,38.6274754971109,533755.079374578,0.0,1.0
2023-08-09,41.97,42.155,41.84,42.13,495047,38.8310214757783,39.0021851396577,38.7107443065657,38.9790549148091,535065.053670045,0.0,1.0
2023-08-10,42.03,42.595,42.01,42.37,276170,38.8865340154148,39.4092770969925,38.868029835536,39.2011050733554,298494.72044484,0.0,1.0
2023-08-11,41.64,41.83,41.535,41.69,360142,38.5257025077772,38.7014922166263,38.4285555634132,38.5719629574743,389254.75471791,0.0,1.0
2023-08-14,41.36,41.415,40.995,41.16,345531,38.2666439894732,38.31753048414,37.9289427066841,38.0816021906846,373462.647101517,0.0,1.0
2023-08-15,40.71,41.1,40.62,41.1,257204,37.6652581434104,38.0260896510481,37.5819893339555,38.0260896510481,277995.568227159,0.0,1.0
2023-08-16,40.2,40.605,40.175,40.36,659886,37.1934015564996,37.5681111990464,37.170271331651,37.3414349955304,713229.123711711,0.0,1.0
2023-08-17,39.98,40.45,39.92,40.42,332832,36.9898555778322,37.4247038049853,36.9343430381956,37.396947535167,359737.099594803,0.0,1.0
2023-08-18,39.88,39.955,39.625,39.67,419146,36.8973346784379,36.9667253529836,36.6614063849825,36.7030407897099,453028.453834858,0.0,1.0
2023-08-21,39.8,39.82,39.52,39.74,364491,36.8233179589225,36.8418221388013,36.5642594406185,36.7678054192859,393955.314297932,0.0,1.0
2023-08-22,39.59,39.85,39.535,39.85,707717,36.6290240701945,36.8695784086196,36.5781375755276,36.8695784086196,764926.632396931,0.0,1.0
2023-08-23,40.28,40.34,39.85,39.91,246410,37.267418276015,37.3229308156516,36.8695784086196,36.9250909482562,266329.014971984,0.0,1.0
2023-08-24,39.7,40.13,39.7,40.1,646288,36.7307970595282,37.1286369269236,36.7307970595282,37.1008806571053,698531.903852172,0.0,1.0
2023-08-25,39.91,40.1,39.6,39.98,222747,36.9250909482562,37.1008806571053,36.6382761601339,36.9898555778322,240753.17194093,0.0,1.0
2023-08-28,40.37,40.41,40.21,40.24,259885,37.3506870854698,37.3876954452275,37.202653646439,37.2304099162573,280893.291895598,0.0,1.0
2023-08-29,41.1,41.135,40.42,40.5,274051,38.0260896510481,38.0584719658361,37.396947535167,37.4709642546824,296204.427101527,0.0,1.0
2023-08-30,41.28,41.5,41.21,41.35,173208,38.1926272699578,38.3961732486252,38.1278626403818,38.2573918995338,187209.593869029,0.0,1.0
2023-08-31,41.18,41.386,41.06,41.34,338848,38.1001063705635,38.2906994233157,37.9890812912904,38.2481398095943,366239.414249531,0.0,1.0
2023-09-01,41.33,41.54,41.1742,41.53,318320,38.2388877196549,38.4331816083829,38.0947401583986,38.4239295184435,344051.994829277,0.0,1.0
2023-09-05,40.89,41.06,40.8621,41.06,503607,37.8317957623201,37.9890812912904,37.8059824313891,37.9890812912904,544317.017341001,0.0,1.0
2023-09-06,40.61,40.86,40.485,40.72,609860,37.5727372440161,37.8040394925018,37.4570861197733,37.6745102333498,659159.178080493,0.0,1.0
2023-09-07,40.32,40.4489,40.19,40.35,367353,37.3044266357727,37.4236860750919,37.1841494665601,37.332182905591,397048.669441189,0.0,1.0
2023-09-08,40.22,40.375,40.18,40.3,249277,37.2119057363784,37.3553131304396,37.1748973766207,37.2859224558938,269427.774299628,0.0,1.0
2023-09-11,40.6,40.8,40.555,40.79,241956,37.5634851540767,37.7485269528652,37.5218507493493,37.7392748629258,261514.96751983,0.0,1.0
2023-09-12,40.58,40.73,40.46,40.48,335754,37.5449809741978,37.6837623232892,37.4339558949247,37.4524600748035,362895.304950707,0.0,1.0
2023-09-13,40.44,40.6,40.375,40.51,186837,37.4154517150458,37.5634851540767,37.3553131304396,37.4802163446218,201940.319671769,0.0,1.0
2023-09-14,41.03,41.0701,40.775,40.85,141561,37.9613250214721,37.9984259021292,37.7253967280167,37.7947874025624,153004.349208429,0.0,1.0
2023-09-15,40.91,41.18,40.87,41.08,191175,37.8502999421989,38.1001063705635,37.8132915824412,38.0075854711692,206628.990046139,0.0,1.0
2023-09-18,40.73,40.8,40.58,40.73,338229,37.6837623232892,37.7485269528652,37.5449809741978,37.6837623232892,365570.376222391,0.0,1.0
2023-09-19,40.66,40.855,40.6,40.83,135092,37.6189976937132,37.7994134475321,37.5634851540767,37.7762832226835,146012.415448218,0.0,1.0
2023-09-20,40.52,41.07,40.51,40.84,186217,37.4894684345613,37.9983333812298,37.4802163446218,37.7855353126229,201270.200807751,0.0,1.0
2023-09-21,39.46,39.77,39.43,39.75,247994,36.5087469009819,36.7955616891042,36.4809906311636,36.7770575092253,268041.060585862,0.0,1.0
2023-09-22,39.98,40.265,39.93,40.21,336607,36.9898555778322,37.2535401411058,36.943595128135,37.202653646439,363817.25880717,0.0,1.0
2023-09-25,39.88,39.915,39.635,39.65,266122,36.8973346784379,36.9297169932259,36.6706584749219,36.684536609831,287634.471500241,0.0,1.0
2023-09-26,39.38,39.73,39.34,39.58,261720,36.4347301814665,36.7585533293465,36.3977218217088,36.619771980255,282876.627565715,0.0,1.0
2023-09-27,39.31,39.58,39.08,39.58,372289,36.3699655518905,36.619771980255,36.1571674832837,36.619771980255,402383.680268273,0.0,1.0
2023-09-28,39.83,39.9063,39.39,39.47,254692,36.8510742287407,36.9216676749786,36.4439822714059,36.5179989909213,275280.50599101,0.0,1.0
2023-09-29,39.78,40.32,39.69,40.32,320048,36.8048137790436,37.3044266357727,36.7215449695887,37.3044266357727,345919.680953507,0.0,1.0
2023-10-02,39.09,39.49,39.01,39.46,848356,36.1664195732231,36.5365031708002,36.0924028537077,36.5087469009819,916934.450004353,0.0,1.0
2023-10-03,38.71,38.955,38.55,38.82,880167,35.8148401555248,36.0415163590408,35.666806716494,35.9166131448585,951316.951912856,0.0,1.0
2023-10-04,38.8,38.86,38.485,38.86,1167424,35.8981089649797,35.9536215046162,35.6066681318877,35.9536215046162,1261794.91081796,0.0,1.0
2023-10-05,39.18,39.215,38.86,38.93,440208,36.2496883826779,36.2820706974659,35.9536215046162,36.0183861341922,475793.04014767,0.0,1.0
2023-10-06,39.8,39.895,39.05,39.18,576368,36.8233179589225,36.911212813347,36.1294112134654,36.2496883826779,622959.789381001,0.0,1.0
2023-10-09,39.73,39.795,39.34,39.36,259846,36.7585533293465,36.8186919139527,36.3977218217088,36.4162260015876,280851.139257377,0.0,1.0
2023-10-10,40.28,40.35,39.97,39.98,373568,37.267418276015,37.332182905591,36.9806034878927,36.9898555778322,403766.070634529,0.0,1.0
2023-10-11,40.3,40.455,40.05,40.37,466296,37.2859224558938,37.429329849955,37.0546202074081,37.3506870854698,503989.912606536,0.0,1.0
2023-10-12,39.63,40.21,39.48,40.18,300996,36.6660324299522,37.202653646439,36.5272510808608,37.1748973766207,325327.576764366,0.0,1.0
2023-10-13,39.36,39.69,39.2501,39.56,708503,36.4162260015876,36.7215449695887,36.3145455331533,36.6012678003762,765776.170182606,0.0,1.0
2023-10-16,39.88,39.88,39.43,39.54,403526,36.8973346784379,36.8973346784379,36.4809906311636,36.5827636204973,436145.781809119,0.0,1.0
2023-10-17,39.97,40.11,39.5207,39.57,172789,36.9806034878927,37.1101327470447,36.5649070869142,36.6105198903156,186756.723217379,0.0,1.0
2023-10-18,39.3,39.68,39.23,39.67,402691,36.3607134619511,36.7122928796493,36.2959488323751,36.7030407897099,435243.283016449,0.0,1.0
2023-10-19,38.83,39.195,38.74,38.93,564133,35.925865234798,36.2635665175871,35.8425964253431,36.0183861341922,609735.750185424,0.0,1.0
2023-10-20,38.29,38.6,38.265,38.57,265232,35.4262523780689,35.7130671661911,35.4031221532203,35.6853108963728,286672.526679312,0.0,1.0
2023-10-23,38.39,38.61,38.07,38.2,345222,35.5187732774631,35.7223192561306,35.2227063994015,35.342983568614,373128.668506386,0.0,1.0
2023-10-24,38.93,38.96,38.68,38.74,417019,36.0183861341922,36.0461424040105,35.7870838857066,35.8425964253431,450729.513796526,0.0,1.0
2023-10-25,38.39,38.67,38.3386,38.5,330021,35.5187732774631,35.7778317957671,35.4712175351745,35.6205462667969,356698.867132297,0.0,1.0
2023-10-26,38.27,38.42,38.085,38.38,311467,35.40774819819,35.5465295472814,35.2365845343106,35.5095211875237,336645.019708125,0.0,1.0
2023-10-27,38.16,38.52,38.05,38.5,429290,35.3059752088563,35.6390504466757,35.2042022195226,35.6205462667969,463992.463119691,0.0,1.0
2023-10-30,38.65,38.76,38.45,38.68,466406,35.7593276158883,35.861100605222,35.5742858170997,35.7870838857066,504108.804663054,0.0,1.0
2023-10-31,38.45,38.46,38.21,38.34,572480,35.5742858170997,35.5835379070391,35.3522356585534,35.472512827766,618757.495601484,0.0,1.0
2023-11-01,38.96,38.96,38.555,38.65,755557,36.0461424040105,36.0461424040105,35.6714327614637,35.7593276158883,816633.868614049,0.0,1.0
2023-11-02,39.75,39.77,39.445,39.51,913859,36.7770575092253,36.7955616891042,36.4948687660728,36.555007350679,987732.507987836,0.0,1.0
2023-11-03,40.45,40.5136,40.23,40.23,751642,37.4247038049853,37.483547097,37.2211578263178,37.2211578263178,812402.392238838,0.0,1.0
2023-11-06,40.41,40.57,40.305,40.54,415162,37.3876954452275,37.5357288842584,37.2905485008636,37.5079726144401,448722.399715105,0.0,1.0
2023-11-07,39.97,39.99,39.76,39.9,439416,36.9806034878927,36.9991076677716,36.7863095991647,36.9158388583167,474937.017340731,0.0,1.0
2023-11-08,39.85,40.065,39.76,39.98,434387,36.8695784086196,37.0684983423173,36.7863095991647,36.9898555778322,469501.488684044,0.0,1.0
2023-11-09,39.58,40.17,39.545,40.08,379818,36.619771980255,37.1656452866813,36.5873896654671,37.0823764772264,410521.30111858,0.0,1.0
2023-11-10,39.54,39.555,39.14,39.42,299207,36.5827636204973,36.5966417554065,36.2126800229202,36.4717385412242,323393.959590612,0.0,1.0
2023-11-13,39.81,39.87,39.46,39.52,338818,36.8325700488619,36.8880825884984,36.5087469009819,36.5642594406185,366206.989143207,0.0,1.0
2023-11-14,40.82,40.875,40.43,40.46,650527,37.7670311327441,37.8179176274109,37.4061996251064,37.4339558949247,703113.571375675,0.0,1.0
2023-11-15,40.92,41.15,40.875,40.94,368489,37.8595520321384,38.0723501007452,37.8179176274109,37.8780562120172,398276.50013397,0.0,1.0
2023-11-16,40.55,40.725,40.38,40.55,327510,37.5172247043795,37.6791362783195,37.3599391754093,37.5172247043795,353984.885733025,0.0,1.0
2023-11-17,40.91,40.92,40.655,40.78,405785,37.8502999421989,37.8595520321384,37.6143716487435,37.7300227729864,438587.392315274,0.0,1.0
2023-11-20,41.22,41.26,40.89,40.93,292863,38.1371147303212,38.1741230900789,37.8317957623201,37.8688041220778,316537.130440081,0.0,1.0
2023-11-21,41.04,41.2,40.93,41.18,434231,37.9705771114115,38.1186105504423,37.8688041220778,38.1001063705635,469332.878131162,0.0,1.0
2023-11-22,40.98,41.06,40.8,41.06,363073,37.9150645717749,37.9890812912904,37.7485269528652,37.9890812912904,392422.687605711,0.0,1.0
2023-11-24,41.16,41.17,40.916,40.92,128007,38.0816021906846,38.0908542806241,37.8558511961626,37.8595520321384,138354.686171498,0.0,1.0
2023-11-27,40.81,40.862,40.71,40.85,604526,37.7577790428047,37.8058899104897,37.6652581434104,37.7947874025624,653393.994176185,0.0,1.0
2023-11-28,41.1,41.18,40.83,40.92,413662,38.0260896510481,38.1001063705635,37.7762832226835,37.8595520321384,447101.144398932,0.0,1.0
2023-11-29,40.83,40.99,40.74,40.94,442592,37.7762832226835,37.9243166617144,37.6930144132287,37.8780562120172,478369.755263506,0.0,1.0
2023-11-30,40.81,40.86,40.515,40.7,986020,37.7577790428047,37.8040394925018,37.4848423895915,37.656006053471,1065726.77790137,0.0,1.0
2023-12-01,41.44,41.445,40.75,40.83,1305955,38.3406607089886,38.3452867539583,37.7022665031681,37.7762832226835,1411524.32428772,0.0,1.0
2023-12-04,40.83,41.07,40.75,40.84,714930,37.7762832226835,37.9983333812298,37.7022665031681,37.7855353126229,772722.708793965,0.0,1.0
2023-12-05,40.41,40.445,40.22,40.31,889748,37.3876954452275,37.4200777600155,37.2119057363784,37.2951745458333,961672.450035686,0.0,1.0
2023-12-06,40.62,41.085,40.6,41.0,714094,37.5819893339555,38.0122115161389,37.5634851540767,37.9335687516538,771819.129164419,0.0,1.0
2023-12-07,40.91,40.975,40.64,40.86,284126,37.8502999421989,37.9104385268052,37.6004935138344,37.8040394925018,307093.858641817,0.0,1.0
2023-12-08,41.04,41.17,40.83,40.85,379908,37.9705771114115,38.0908542806241,37.7762832226835,37.7947874025624,410618.57643755,0.0,1.0
2023-12-11,41.03,41.05,40.85,40.88,293998,37.9613250214721,37.9798292013509,37.7947874025624,37.8225436723807,317763.880295984,0.0,1.0
2023-12-12,41.06,41.095,40.81,40.96,357613,37.9890812912904,38.0214636060783,37.7577790428047,37.8965603918961,386521.318254844,0.0,1.0
2023-12-13,42.13,42.155,41.13,41.32,532965,38.9790549148091,39.0021851396577,38.0538459208664,38.2296356297155,576048.226389123,0.0,1.0
2023-12-14,42.81,42.99,42.52,42.57,536685,39.6081970306902,39.7747346495999,39.3398864224468,39.3861468721439,580068.93957323,0.0,1.0
2023-12-15,42.55,42.96,42.55,42.75,326151,39.3676426922651,39.7469783797816,39.3676426922651,39.5526844910536,352516.028416573,0.0,1.0
2023-12-18,42.82,43.04,42.752,43.04,382699,39.6174491206296,39.8209950992971,39.5545349090415,39.8209950992971,413635.192162508,0.0,1.0
2023-12-19,43.56,43.63,43.29,43.33,422116,40.3021037761473,40.3668684057233,40.0522973477827,40.0893057075405,456238.539360879,0.0,1.0
2023-12-20,41.93,42.65,41.93,42.57,452066,39.6877650041693,40.3692625191467,39.6877650041693,40.2935405730381,477606.319680857,0.966,1.0
2023-12-21,42.81,42.85,42.46,42.53,513292,40.5207064113639,40.5585673844182,40.1894228971388,40.2556795999838,542291.397808343,0.0,1.0
2023-12-22,42.96,43.09,42.75,42.95,559034,40.6626850603175,40.785733222744,40.4639149517824,40.6532198170539,590617.678207315,0.0,1.0
2023-12-26,43.2,43.21,42.93,43.03,349582,40.8898508986433,40.8993161419069,40.6342893305268,40.7289417631625,369332.293175495,0.0,1.0
2023-12-27,43.42,43.44,43.2,43.265,432735,41.0980862504419,41.1170167369691,40.8898508986433,40.9513749798565,457183.178445395,0.0,1.0
2023-12-28,43.54,43.795,43.5,43.63,576737,41.2116691696048,41.453032872826,41.1738081965505,41.296856358977,609320.842518081,0.0,1.0
2023-12-29,43.41,43.61,43.3,43.32,521135,41.0886210071784,41.2779258724499,40.984503331279,41.0034338178062,550577.502857731,0.0,1.0
2024-01-02,42.91,43.15,42.88,43.09,1043883,40.6153588439996,40.8425246823254,40.5869631142089,40.785733222744,1102859.13518692,0.0,1.0
2024-01-03,42.48,42.68,42.3,42.38,651524,40.2083533836659,40.3976582489374,40.0379790049216,40.1137009510302,688333.074869047,0.0,1.0
2024-01-04,42.27,42.46,42.23,42.31,409403,40.0095832751308,40.1894228971388,39.9717223020765,40.0474442481851,432532.993183079,0.0,1.0
2024-01-05,42.26,42.71,42.16,42.23,416143,40.0001180318673,40.4260539787281,39.9054655992315,39.9717223020765,439653.782171078,0.0,1.0
2024-01-08,42.45,42.475,41.98,42.02,398374,40.1799576538752,40.2036207620341,39.7350912204872,39.7729521935415,420880.889066069,0.0,1.0
2024-01-09,42.01,42.13,41.9499,42.1,291871,39.7634869502779,39.8770698694408,39.7066008382638,39.8486741396501,308360.80158997,0.0,1.0
2024-01-10,41.94,42.02,41.85,41.92,192088,39.6972302474329,39.7729521935415,39.6120430580607,39.6782997609057,202940.37316422,0.0,1.0
2024-01-11,41.94,42.09,41.5499,42.04,696493,39.6972302474329,39.8392088963865,39.3279911077208,39.7918826800686,735842.683177852,0.0,1.0
2024-01-12,42.11,42.46,42.05,42.32,1204101,39.8581393829136,40.1894228971388,39.8013479233322,40.0569094914487,1272128.95270611,0.0,1.0
2024-01-16,41.02,41.29,40.94,41.29,389299,38.826427867184,39.0819894353005,38.7507059210754,39.0819894353005,411293.17985745,0.0,1.0
2024-01-17,40.47,40.48,40.221,40.36,1509965,38.3058394876874,38.3153047309509,38.0701549304243,38.201721811788,1595273.31517279,0.0,1.0
2024-01-18,40.81,40.82,40.52,40.67,442882,38.6276577586489,38.6371230019125,38.3531657040052,38.4951443529589,467903.452312046,0.0,1.0
2024-01-19,41.15,41.19,40.77,40.95,484391,38.9494760296105,38.9873370026648,38.5897967855946,38.760171164339,511757.581407426,0.0,1.0
2024-01-22,40.94,41.145,40.87,41.04,587934,38.7507059210754,38.9447434079787,38.6844492182304,38.8453583537111,621150.438111348,0.0,1.0
2024-01-23,41.42,41.47,41.19,41.27,265025,39.205037597727,39.2523638140448,38.9873370026648,39.0630589487734,279998.086282576,0.0,1.0
2024-01-24,41.7,42.2,41.69,42.1,706168,39.4700644091071,39.9433265722858,39.4605991658435,39.8486741396501,746064.290515967,0.0,1.0
2024-01-25,41.84,41.99,41.6765,41.99,380138,39.6025778147971,39.7445564637507,39.4478210874377,39.7445564637507,401614.611916936,0.0,1.0
2024-01-26,41.98,42.105,41.925,42.01,162318,39.7350912204872,39.8534067612818,39.6830323825375,39.7634869502779,171488.460972418,0.0,1.0
2024-01-29,42.13,42.165,41.78,41.94,284516,39.8770698694408,39.9101982208633,39.5457863552157,39.6972302474329,300590.267019237,0.0,1.0
2024-01-30,41.84,41.89,41.62,41.78,372837,39.6025778147971,39.649904031115,39.3943424629985,39.5457863552157,393901.128177858,0.0,1.0
2024-01-31,41.51,42.15,41.485,41.99,361419,39.2902247870991,39.8960003559679,39.2665616789402,39.7445564637507,381838.046773559,0.0,1.0
2024-02-01,41.83,41.845,41.405,41.43,568762,39.5931125715335,39.6073104364289,39.1908397328316,39.2145028409905,600895.279880203,0.0,1.0
2024-02-02,41.59,41.65,41.39,41.65,873225,39.3659467332077,39.4227381927892,39.1766418679362,39.4227381927892,922559.490214519,0.0,1.0
2024-02-05,41.25,41.325,41.01,41.28,451078,39.0441284622462,39.115117786723,38.8169626239204,39.0725241920369,476562.500760954,0.0,1.0
2024-02-06,41.81,41.825,41.38,41.44,251940,39.5741820850064,39.5883799499018,39.1671766246727,39.2239680842541,266173.824575162,0.0,1.0
2024-02-07,41.76,41.86,41.66,41.76,256274,39.5268558686885,39.6215083013243,39.4322034360528,39.5268558686885,270752.682063884,0.0,1.0
2024-02-08,41.56,41.615,41.45,41.57,336880,39.337551003417,39.3896098413667,39.2334333275177,39.3470162466806,355912.669774075,0.0,1.0
2024-02-09,41.78,41.805,41.4988,41.62,209918,39.5457863552157,39.5694494633746,39.2796237146439,39.3943424629985,221777.712579062,0.0,1.0
2024-02-12,41.89,42.04,41.69,41.69,588720,39.649904031115,39.7918826800686,39.4605991658435,39.4605991658435,621980.844660987,0.0,1.0
2024-02-13,40.82,41.16,40.59,41.05,379487,38.6371230019125,38.958941272874,38.4194224068503,38.8548235969747,400926.832446433,0.0,1.0
2024-02-14,41.46,41.485,41.2005,41.28,299655,39.2428985707813,39.2665616789402,38.9972755080915,39.0725241920369,316584.573323291,0.0,1.0
2024-02-15,42.06,42.08,41.72,41.75,394816,39.8108131665958,39.8297436531229,39.4889948956342,39.5173906254249,417121.873158161,0.0,1.0
2024-02-16,42.2,42.415,42.03,42.09,467454,39.9433265722858,40.1468293024527,39.782417436805,39.8392088963865,493863.693708652,0.0,1.0
2024-02-20,42.14,42.49,42.1,42.4,328588,39.8865351127044,40.2178186269295,39.8486741396501,40.1326314375573,347152.197624447,0.0,1.0
2024-02-21,42.18,42.28,42.045,42.21,186497,39.9243960857587,40.0190485183944,39.7966153017004,39.9527918155494,197033.499094205,0.0,1.0
2024-02-22,42.49,42.54,42.305,42.43,210815,40.2178186269295,40.2651448432474,40.0427116265533,40.161027167348,222725.390282657,0.0,1.0
2024-02-23,42.48,42.575,42.43,42.53,205938,40.2083533836659,40.2982731946699,40.161027167348,40.2556795999838,217572.854986742,0.0,1.0
2024-02-26,42.31,42.43,42.2,42.43,229304,40.0474442481851,40.161027167348,39.9433265722858,40.161027167348,242258.961143062,0.0,1.0
2024-02-27,42.49,42.5101,42.4,42.51,247084,40.2178186269295,40.2368437658893,40.1326314375573,40.2367491134566,261043.475713778,0.0,1.0
2024-02-28,41.98,42.04,41.91,42.04,116884,39.7350912204872,39.7918826800686,39.6688345176421,39.7918826800686,123487.581613254,0.0,1.0
2024-02-29,42.19,42.38,42.09,42.32,406763,39.9338613290222,40.1137009510302,39.8392088963865,40.0569094914487,429743.841413299,0.0,1.0
2024-03-01,42.58,42.585,42.13,42.31,316988,40.3030058163016,40.3077384379334,39.8770698694408,40.0474442481851,334896.833787535,0.0,1.0
2024-03-04,42.35,42.44,42.335,42.43,267051,40.0853052212394,40.1704924106116,40.0711073563441,40.161027167348,282138.548966506,0.0,1.0
2024-03-05,42.12,42.405,42.005,42.25,398235,39.8676046261772,40.1373640591891,39.7587543286461,39.9906527886037,420734.035999403,0.0,1.0
2024-03-06,42.81,43.0,42.745,42.81,387059,40.5207064113639,40.7005460333718,40.4591823301506,40.5207064113639,408926.626840666,0.0,1.0
2024-03-07,43.34,43.39,43.19,43.3,311023,41.0223643043333,41.0696905206512,40.8803856553797,40.984503331279,328594.829883467,0.0,1.0
2024-03-08,43.35,43.75,43.3,43.67,270139,41.0318295475969,41.4104392781399,40.984503331279,41.3347173320313,285401.011339643,0.0,1.0
2024-03-11,43.09,43.1,42.85,42.92,209961,40.785733222744,40.7951984660075,40.5585673844182,40.6248240872632,221823.141945009,0.0,1.0
2024-03-12,43.22,43.225,42.911,43.14,234078,40.9087813851704,40.9135140068022,40.616305368326,40.8330594390618,247302.677260081,0.0,1.0
2024-03-13,43.52,43.635,43.392,43.42,232230,41.1927386830777,41.3015889806088,41.0715835693039,41.0980862504419,245350.271021234,0.0,1.0
2024-03-14,42.77,43.22,42.6,43.21,222580,40.4828454383096,40.9087813851704,40.3219363028288,40.8993161419069,235155.076105182,0.0,1.0
2024-03-15,42.57,42.725,42.48,42.67,268522,40.2935405730381,40.4402518436235,40.2083533836659,40.3881930056738,283692.655880652,0.0,1.0
2024-03-18,42.52,42.67,42.4599,42.67,128596,40.2462143567202,40.3881930056738,40.1893282447061,40.3881930056738,135861.273101006,0.0,1.0
2024-03-19,42.49,42.555,42.23,42.32,197095,40.2178186269295,40.2793427081427,39.9717223020765,40.0569094914487,208230.25305486,0.0,1.0
2024-03-20,42.87,42.91,42.25,42.29,211464,40.5774978709453,40.6153588439996,39.9906527886037,40.028513761658,223411.056759395,0.0,1.0
2024-03-21,42.9,43.11,42.88,43.07,103421,40.605893600736,40.8046637092711,40.5869631142089,40.7668027362168,109263.964084257,0.0,1.0
2024-03-22,42.51,42.72,42.51,42.68,157878,40.2367491134566,40.4355192219917,40.2367491134566,40.3976582489374,166797.614814152,0.0,1.0
2024-03-25,42.64,42.85,42.625,42.66,118280,40.3597972758831,40.5585673844182,40.3455994109877,40.3787277624103,124962.451261214,0.0,1.0
2024-03-26,42.52,42.8,42.51,42.8,268331,40.2462143567202,40.5112411681003,40.2367491134566,40.5112411681003,283490.864976096,0.0,1.0
2024-03-27,42.97,42.98,42.62,42.64,198703,40.6721503035811,40.6816155468446,40.3408667893559,40.3597972758831,209929.100041908,0.0,1.0
2024-03-28,42.81,42.92,42.755,42.77,476027,40.5207064113639,40.6248240872632,40.4686475734142,40.4828454383096,502921.041482259,0.0,1.0
2024-04-01,42.75,42.985,42.605,42.88,453165,40.4639149517824,40.6863481684764,40.3266689244606,40.5869631142089,478767.409754716,0.0,1.0
2024-04-02,42.82,42.855,42.64,42.7,470669,40.5301716546275,40.56330000605,40.3597972758831,40.4165887354646,497260.331185864,0.0,1.0
2024-04-03,42.79,42.85,42.41,42.43,354832,40.5017759248367,40.5585673844182,40.1420966808209,40.161027167348,374878.901808581,0.0,1.0
2024-04-04,42.57,43.28,42.55,43.28,382068,40.2935405730381,40.9655728447519,40.2746100865109,40.9655728447519,403653.650900146,0.0,1.0
2024-04-05,42.83,42.935,42.51,42.65,360080,40.539636897891,40.6390219521586,40.2367491134566,40.3692625191467,380423.397447901,0.0,1.0
2024-04-08,42.96,43.03,42.835,42.9,600069,40.6626850603175,40.7289417631625,40.5443695195228,40.605893600736,633971.027780395,0.0,1.0
2024-04-09,43.24,43.38,42.98,43.29,232754,40.9277118716976,41.0602252773876,40.6816155468446,40.9750380880155,245903.87538766,0.0,1.0
2024-04-10,42.41,42.66,42.25,42.6,372542,40.1420966808209,40.3787277624103,39.9906527886037,40.3219363028288,393589.461597523,0.0,1.0
2024-04-11,42.57,42.65,42.15,42.63,326901,40.2935405730381,40.3692625191467,39.8960003559679,40.3503320326195,345369.887383682,0.0,1.0
2024-04-12,41.64,42.11,41.57,41.99,438783,39.4132729495256,39.8581393829136,39.3470162466806,39.7445564637507,463572.871590709,0.0,1.0
2024-04-15,41.27,41.94,41.18,41.94,374446,39.0630589487734,39.6972302474329,38.9778717594012,39.6972302474329,395601.031661788,0.0,1.0
2024-04-16,40.54,40.78,40.43,40.64,319789,38.3720961905324,38.5992620288582,38.2679785146331,38.4667486231681,337856.081555396,0.0,1.0
2024-04-17,40.92,41.1,40.72,41.08,231602,38.7317754345482,38.9021498132926,38.5424705692767,38.8832193267654,244686.790979029,0.0,1.0
2024-04-18,40.75,41.12,40.72,40.99,148551,38.5708662990675,38.9210802998197,38.5424705692767,38.7980321373933,156943.668391144,0.0,1.0
2024-04-19,40.8,41.0,40.72,40.87,110215,38.6181925153853,38.8074973806568,38.5424705692767,38.6844492182304,116441.803903912,0.0,1.0
2024-04-22,41.42,41.535,41.1,41.15,284929,39.205037597727,39.3138878952581,38.9021498132926,38.9494760296105,301026.600231707,0.0,1.0
2024-04-23,41.89,41.955,41.51,41.61,312853,39.649904031115,39.7114281123282,39.2902247870991,39.3848772197349,330528.219178428,0.0,1.0
2024-04-24,41.86,41.98,41.68,41.94,291546,39.6215083013243,39.7350912204872,39.4511339225799,39.6972302474329,308017.44010316,0.0,1.0
2024-04-25,41.81,41.87,41.34,41.41,432972,39.5741820850064,39.6309735445878,39.1293156516184,39.1955723544634,457433.568206545,0.0,1.0
2024-04-26,42.1,42.15,41.9,42.05,191251,39.8486741396501,39.8960003559679,39.6593692743786,39.8013479233322,202056.085273574,0.0,1.0
2024-04-29,42.55,42.56,42.3,42.39,123023,40.2746100865109,40.2840753297745,40.0379790049216,40.1231661942937,129973.415974876,0.0,1.0
2024-04-30,41.68,42.31,41.68,42.19,316026,39.4511339225799,40.0474442481851,39.4511339225799,39.9338613290222,333880.483786577,0.0,1.0
2024-05-01,41.78,42.295,41.63,41.69,579468,39.5457863552157,40.0332463832898,39.403807706262,39.4605991658435,612206.135504166,0.0,1.0
2024-05-02,42.74,42.845,42.16,42.43,372029,40.4544497085189,40.5538347627864,39.9054655992315,40.161027167348,393047.478696804,0.0,1.0
2024-05-03,43.24,43.42,43.015,43.33,327553,40.9277118716976,41.0980862504419,40.7147438982672,41.0128990610698,346058.723351067,0.0,1.0
2024-05-06,43.62,43.715,43.54,43.57,76350,41.2873911157134,41.3773109267174,41.2116691696048,41.2400648993956,80663.5369783028,0.0,1.0
2024-05-07,43.78,43.9,43.695,43.81,339793,41.4388350079306,41.5524179270935,41.3583804401902,41.4672307377214,358990.245192776,0.0,1.0
2024-05-08,43.48,43.5,43.28,43.28,231141,41.1548777100234,41.1738081965505,40.9655728447519,40.9655728447519,244199.7459162,0.0,1.0
2024-05-09,43.7,43.715,43.41,43.42,138844,41.363113061822,41.3773109267174,41.0886210071784,41.0980862504419,146688.25315279,0.0,1.0
2024-05-10,43.83,44.025,43.8,44.0,259784,41.4861612242485,41.6707334678882,41.4577654944578,41.6470703597293,274460.986121433,0.0,1.0
2024-05-13,44.02,44.215,43.95,44.17,179215,41.6660008462564,41.8505730898961,41.5997441434114,41.8079794952101,189340.088795894,0.0,1.0
2024-05-14,44.17,44.185,44.01,44.07,145025,41.8079794952101,41.8221773601054,41.6565356029929,41.7133270625743,153218.460383475,0.0,1.0
2024-05-15,44.7,44.725,44.18,44.37,294991,42.3096373881795,42.3333004963385,41.8174447384736,41.9972843604815,311657.071863347,0.0,1.0
2024-05-16,44.94,45.05,44.845,44.91,173005,42.5368032265053,42.6409209024046,42.4468834155014,42.5084074967146,182779.243155616,0.0,1.0
2024-05-17,45.26,45.29,44.89,44.91,169317,42.8396910109397,42.8680867407304,42.4894770101874,42.5084074967146,178882.882652984,0.0,1.0
2024-05-20,44.99,45.155,44.97,45.02,91841,42.5841294428232,42.7403059566722,42.565198956296,42.6125251726139,97029.7301849941,0.0,1.0
2024-05-21,44.88,44.95,44.7601,44.82,155267,42.4800117669239,42.5462684697689,42.3665235001936,42.4232203073424,164039.101453964,0.0,1.0
2024-05-22,44.16,44.61,44.09,44.61,146871,41.7985142519465,42.2244501988073,41.7322575491015,42.2244501988073,155168.753628557,0.0,1.0
2024-05-23,43.83,44.58,43.72,44.58,171366,41.4861612242485,42.1960544690166,41.3820435483492,42.1960544690166,181047.644765211,0.0,1.0
2024-05-24,44.08,44.15,43.87,43.88,56228,41.7227923058379,41.7890490086829,41.5240221973028,41.5334874405664,59404.7067087885,0.0,1.0
2024-05-28,44.02,44.26,43.88,44.26,139654,41.6660008462564,41.8931666845822,41.5334874405664,41.8931666845822,147544.015627608,0.0,1.0
2024-05-29,43.32,43.485,43.305,43.48,142995,41.0034338178062,41.1596103316552,40.9892359529108,41.1548777100234,151073.771712016,0.0,1.0
2024-05-30,43.61,43.735,43.41,43.5,130519,41.2779258724499,41.3962414132445,41.0886210071784,41.1738081965505,137892.916606039,0.0,1.0
2024-05-31,43.86,43.89,43.435,43.82,207887,41.5145569540392,41.54295268383,41.1122841153373,41.4766959809849,219631.96741072,0.0,1.0
2024-06-03,44.06,44.195,43.845,44.08,471448,41.7038618193107,41.831642603369,41.5003590891439,41.7227923058379,498083.342257327,0.0,1.0
2024-06-04,43.9,43.94,43.675,43.87,167081,41.5524179270935,41.5902789001478,41.3394499536631,41.5240221973028,176520.55562373,0.0,1.0
2024-06-05,44.34,44.35,43.9601,44.15,579155,41.9688886306908,41.9783538739544,41.6093040391076,41.7890490086829,611875.451979947,0.0,1.0
2024-06-06,44.51,44.535,44.24,44.24,227554,42.1297977661716,42.1534608743305,41.8742361980551,41.8742361980551,240410.091598699,0.0,1.0
2024-06-07,43.82,44.18,43.81,44.07,171429,41.4766959809849,41.8174447384736,41.4672307377214,41.7133270625743,181114.204068808,0.0,1.0
2024-06-10,43.94,43.99,43.61,43.73,251458,41.5902789001478,41.6376051164657,41.2779258724499,41.3915087916128,265664.593077801,0.0,1.0
2024-06-11,42.75,42.8,42.48,42.76,245563,41.1277209805759,41.175823578214,40.8679669533301,41.1373415001035,255249.209042193,0.701309,1.0
2024-06-12,43.24,43.6,43.175,43.54,403588,41.5991264374293,41.9454651404236,41.5365930604997,41.8877420232579,419507.490049073,0.0,1.0
2024-06-13,43.03,43.21,42.81,43.18,149372,41.3970955273492,41.5702648788464,41.1854440977416,41.5414033202635,155263.964249706,0.0,1.0
2024-06-14,42.72,42.73,42.39,42.49,302086,41.098859421993,41.1084799415206,40.7813822775815,40.8775874728577,314001.753369685,0.0,1.0
2024-06-17,42.91,42.94,42.48,42.59,279691,41.2816492930178,41.3105108516006,40.8679669533301,40.9737926681339,290723.384737196,0.0,1.0
2024-06-18,43.27,43.31,43.0,43.0,234712,41.6279879960121,41.6664700741226,41.3682339687664,41.3682339687664,243970.192385299,0.0,1.0
2024-06-20,43.22,43.3,43.06,43.21,202403,41.579885398374,41.656849554595,41.4259570859321,41.5702648788464,210386.766971274,0.0,1.0
2024-06-21,43.05,43.16,42.93,43.09,193945,41.4163365664045,41.5221622812083,41.300890332073,41.454818644515,201595.141970444,0.0,1.0
2024-06-24,43.2,43.425,43.1,43.1,132011,41.5606443593188,41.7771060486902,41.4644391640426,41.4644391640426,137218.161265618,0.0,1.0
2024-06-25,43.16,43.22,43.025,43.22,193934,41.5221622812083,41.579885398374,41.3922852675854,41.579885398374,201583.708076496,0.0,1.0
2024-06-26,42.77,42.885,42.68,42.83,243443,41.1469620196311,41.2575979941987,41.0603773438825,41.2046851367968,253045.585845012,0.0,1.0
2024-06-27,43.0,43.09,42.915,43.02,232745,41.3682339687664,41.454818644515,41.2864595527816,41.3874750078216,241925.60425848,0.0,1.0
2024-06-28,43.0,43.195,42.85,43.09,136077,41.3682339687664,41.555834099555,41.2239261758521,41.454818644515,141444.544246627,0.0,1.0
2024-07-01,42.83,43.2,42.78,43.08,221975,41.2046851367968,41.5606443593188,41.1565825391587,41.4451981249873,230730.782638837,0.0,1.0
2024-07-02,43.02,43.04,42.72,42.79,155307,41.3874750078216,41.4067160468769,41.098859421993,41.1662030586863,161433.069756909,0.0,1.0
2024-07-03,43.68,43.8003,43.45,43.45,167328,42.0224292966445,42.1381641465618,41.8011573475093,41.8011573475093,173928.23695187,0.0,1.0
2024-07-05,43.78,43.84,43.33,43.67,1381083,42.1186344919207,42.1763576090865,41.6857111131778,42.0128087771169,1435559.68680795,0.0,1.0
2024-07-08,43.43,43.6589,43.43,43.61,174758,41.781916308454,42.0021300004413,41.781916308454,41.9550856599512,181651.312591048,0.0,1.0
2024-07-09,43.6,43.67,43.425,43.54,140270,41.9454651404236,42.0128087771169,41.7771060486902,41.8877420232579,145802.936730486,0.0,1.0
2024-07-10,44.22,44.23,43.89,43.89,291808,42.541937351136,42.5515578706636,42.2244602067246,42.2244602067246,303318.338642973,0.0,1.0
2024-07-11,44.52,44.755,44.52,44.61,260542,42.8305529369646,43.0566351458637,42.8305529369646,42.9171376127132,270819.054264165,0.0,1.0
2024-07-12,45.14,45.395,45.1,45.16,377551,43.4270251476771,43.6723483956314,43.3885430695666,43.4462661867323,392443.463075011,0.0,1.0
2024-07-15,44.84,45.21,44.81,45.17,159120,43.1384095618485,43.4943687843704,43.1095480032656,43.4558867062599,165396.473177123,0.0,1.0
2024-07-16,44.91,44.91,44.47,44.54,726369,43.2057531985418,43.2057531985418,42.7824503393265,42.8497939760199,755020.555713885,0.0,1.0
2024-07-17,44.59,44.94,44.585,44.73,402978,42.897896573658,43.2346147571247,42.8930863138942,43.0325838470446,418873.428657431,0.0,1.0
2024-07-18,44.1,44.745,44.015,44.72,194619,42.4264911168046,43.0470146263361,42.3447167008198,43.022963327517,202295.727835963,0.0,1.0
2024-07-19,43.87,44.11,43.83,44.06,192800,42.2052191676693,42.4361116363322,42.1667370895588,42.3880090386941,200404.977554985,0.0,1.0
2024-07-22,44.03,44.05,43.83,43.99,269409,42.3591474801112,42.3783885191665,42.1667370895588,42.3206654020008,280035.812230867,0.0,1.0
2024-07-23,43.79,43.93,43.755,43.8,114196,42.1282550114484,42.262942284835,42.0945831931017,42.137875530976,118700.450294964,0.0,1.0
2024-07-24,43.08,43.67,43.08,43.57,204908,41.4451981249873,42.0128087771169,41.4451981249873,41.9166035818407,212990.576456623,0.0,1.0
2024-07-25,42.9,43.33,42.735,42.76,205581,41.2720287734902,41.6857111131778,41.1132902012844,41.1373415001035,213690.122877237,0.0,1.0
2024-07-26,43.4,43.455,43.165,43.27,565157,41.7530547498712,41.8059676072731,41.5269725409721,41.6279879960121,587449.563796902,0.0,1.0
2024-07-29,43.22,43.36,43.03,43.36,238012,41.579885398374,41.7145726717607,41.3970955273492,41.7145726717607,247400.360569591,0.0,1.0
2024-07-30,43.37,43.445,43.22,43.34,390832,41.7241931912883,41.7963470877455,41.579885398374,41.6953316327055,406248.330849429,0.0,1.0
2024-07-31,43.83,44.07,43.665,43.79,124504,42.1667370895588,42.3976295582217,42.0079985173531,42.1282550114484,129415.048368807,0.0,1.0
2024-08-01,43.04,43.8,42.8,43.69,629132,41.4067160468769,42.137875530976,41.175823578214,42.0320498161722,653948.051551467,0.0,1.0
2024-08-02,42.48,42.81,42.085,42.74,554198,40.8679669533301,41.1854440977416,40.4879564319891,41.1181004610483,576058.287090341,0.0,1.0
2024-08-05,41.3,41.63,40.76,40.97,1540049,39.7327456490709,40.0502227934824,39.2132375945795,39.4152685046595,1600796.0854698,0.0,1.0
2024-08-06,41.68,42.01,41.17,41.28,621258,40.0983253911205,40.415802535532,39.6076788952119,39.7135046100157,645763.462374767,0.0,1.0
2024-08-07,41.71,42.44,41.655,42.35,264888,40.1271869497034,40.8294848752196,40.0742740923015,40.7429001994711,275336.481818386,0.0,1.0
2024-08-08,42.66,42.75,42.23,42.29,119076,41.0411363048273,41.1277209805759,40.6274539651396,40.6851770823053,123772.941428099,0.0,1.0
2024-08-09,42.86,42.875,42.52,42.64,103347,41.2335466953797,41.2479774746711,40.9064490314406,41.021895265772,107423.512527879,0.0,1.0
2024-08-12,42.78,42.88,42.62,42.76,158137,41.1565825391587,41.2527877344349,41.0026542267168,41.1373415001035,164374.698836166,0.0,1.0
2024-08-13,43.52,43.53,43.01,43.01,115799,41.8685009842026,41.8781215037302,41.377854488294,41.377854488294,120366.680476607,0.0,1.0
2024-08-14,43.25,43.3481,43.1299,43.26,204949,41.6087469569569,41.7031242535228,41.4932045174302,41.6183674764845,213033.1936977,0.0,1.0
2024-08-15,43.68,43.83,43.535,43.57,144460,42.0224292966445,42.1667370895588,41.882931763494,41.9166035818407,150158.210879633,0.0,1.0
2024-08-16,44.1,44.13,43.81,43.82,95323,42.4264911168046,42.4553526753874,42.1474960505036,42.1571165700312,99083.0066155282,0.0,1.0
2024-08-19,44.8,44.855,44.47,44.47,129062,43.099927483738,43.1528403411399,42.7824503393265,42.7824503393265,134152.838242746,0.0,1.0
2024-08-20,44.48,44.72,44.44,44.72,94746,42.7920708588541,43.022963327517,42.7535887807437,43.022963327517,98483.2469057295,0.0,1.0
2024-08-21,44.86,44.99,44.68,44.75,140925,43.1576506009037,43.2827173547628,42.9844812494065,43.0518248860999,146483.773142823,0.0,1.0
2024-08-22,44.52,44.95,44.485,44.95,124820,42.8305529369646,43.2442352766523,42.796881118618,43.2442352766523,129743.512958575,0.0,1.0
2024-08-23,45.56,45.605,44.9,45.0,193168,43.8310869678371,43.8743793057114,43.1961326790142,43.2923378742904,200787.493279779,0.0,1.0
2024-08-26,45.51,45.72,45.485,45.65,100713,43.782984370199,43.985015280279,43.75893307138,43.9176716435857,104685.614649872,0.0,1.0
2024-08-27,45.51,45.55,45.34,45.4,89615,43.782984370199,43.8214664483095,43.6194355382295,43.6771586553952,93149.8551016079,0.0,1.0
2024-08-28,45.38,45.58,45.175,45.5,66460,43.65791761634,43.8503280068923,43.4606969660237,43.7733638506714,69081.5083418273,0.0,1.0
2024-08-29,45.79,45.95,45.57,45.66,160734,44.0523589169724,44.2062872294143,43.8407074873647,43.9272921631133,167074.137252712,0.0,1.0
2024-08-30,45.6,45.8,45.31,45.74,77330,43.8695690459476,44.0619794365,43.5905739796466,44.0042563193343,80380.2744519035,0.0,1.0
2024-09-03,44.98,45.49,44.86,45.42,164231,43.2730968352351,43.7637433311438,43.1576506009037,43.6963996944504,170709.076083158,0.0,1.0
2024-09-04,45.04,45.23,44.88,44.88,284282,43.3308199524009,43.5136098234256,43.1768916399589,43.1768916399589,295495.476292978,0.0,1.0
2024-09-05,45.23,45.415,45.05,45.3,276942,43.5136098234256,43.6915894346866,43.3404404719285,43.580953460119,287865.950695191,0.0,1.0
2024-09-06,44.55,45.45,44.46,45.3,144509,42.8594144955475,43.7252612530333,42.7728298197989,43.580953460119,150209.143679945,0.0,1.0
2024-09-09,45.29,45.405,45.02,45.06,146444,43.5713329405914,43.681968915159,43.3115789133456,43.3500609914561,152220.469569825,0.0,1.0
2024-09-10,45.07,45.17,44.73,45.17,130389,43.3596815109837,43.4558867062599,43.0325838470446,43.4558867062599,135532.181630793,0.0,1.0
2024-09-11,45.35,45.38,44.49,44.97,75985,43.6290560577571,43.65791761634,42.8016913783818,43.2634763157075,78982.2210555786,0.0,1.0
2024-09-12,46.04,46.08,45.47,45.65,245621,44.2928719051629,44.3313539832734,43.7445022920885,43.9176716435857,255309.496846644,0.0,1.0
2024-09-13,45.97,46.1601,45.915,45.99,44428,44.2255282684695,44.4084143446896,44.1726154110676,44.2447693075248,46180.4582096104,0.0,1.0
2024-09-16,46.53,46.53,46.225,46.28,80897,44.7642773620163,44.7642773620163,44.4708515164238,44.5237643738258,84087.9744256516,0.0,1.0
2024-09-17,46.36,46.65,46.265,46.58,92046,44.6007285300467,44.8797235963477,44.5093335945343,44.8123799596544,95676.7456640362,0.0,1.0
2024-09-18,46.31,46.99,46.26,46.63,189159,44.5526259324086,45.2068212602868,44.5045233347705,44.8604825572925,196620.358658317,0.0,1.0
2024-09-19,47.5,47.58,47.12,47.49,195351,45.6974677561954,45.7744319124164,45.3318880141458,45.6878472366678,203056.601505933,0.0,1.0
2024-09-20,47.2,47.33,46.965,47.31,314461,45.4088521703668,45.5339189242259,45.1827699614677,45.5146778851706,326864.884060779,0.0,1.0
2024-09-23,47.53,47.5698,47.33,47.36,149696,45.7263293147783,45.7646189824982,45.5339189242259,45.5627804828087,155600.744398709,0.0,1.0
2024-09-24,48.1,48.115,47.66,47.8,170863,46.2746989278526,46.289129707144,45.8513960686373,45.986083342024,177602.67468868,0.0,1.0
2024-09-25,47.39,47.78,47.37,47.78,195716,45.5916420413916,45.9668423029688,45.5724010023363,45.9668423029688,203435.998896014,0.0,1.0
2024-09-26,48.54,48.565,48.18,48.35,285356,46.6980017870679,46.7220530858869,46.3516630840736,46.5152119160431,296611.84012023,0.0,1.0
2024-09-27,48.75,48.955,48.63,48.77,429984,46.9000326971479,47.0972533474641,46.7845864628165,46.9192737362032,446944.67774379,0.0,1.0
2024-09-30,48.84,49.025,48.56,49.02,587000,46.9866173728965,47.1645969841575,46.7172428261231,47.1597867243937,610154.158842201,0.0,1.0
2024-10-01,48.8,48.95,48.39,48.76,700149,46.948135294786,47.0924430877003,46.5536939941536,46.9096532166755,727766.310322331,0.0,1.0
2024-10-02,49.17,49.29,48.875,49.14,408002,47.304094517308,47.4195407516394,47.0202891912432,47.2752329587251,424095.599856789,0.0,1.0
2024-10-03,48.55,48.72,48.35,48.49,302184,46.7076223065955,46.8711711385651,46.5152119160431,46.6498991894298,314103.618970309,0.0,1.0
2024-10-04,48.58,48.69,48.39,48.58,134434,46.7364838651784,46.8423095799822,46.5536939941536,46.7364838651784,139736.736268812,0.0,1.0
2024-10-07,48.55,48.71,48.34,48.67,175538,46.7076223065955,46.8615506190374,46.5055913965155,46.823068540927,182462.079616426,0.0,1.0
2024-10-08,47.81,47.855,47.58,47.79,513773,45.9957038615516,46.0389961994259,45.7744319124164,45.9764628224964,534038.726832767,0.0,1.0
2024-10-09,47.63,47.815,47.37,47.39,511252,45.8225345100545,46.0005141213154,45.5724010023363,45.5916420413916,531418.286228948,0.0,1.0
2024-10-10,47.74,47.79,47.37,47.66,227223,45.9283602248583,45.9764628224964,45.5724010023363,45.8513960686373,236185.789496766,0.0,1.0
2024-10-11,48.1,48.175,47.58,47.58,98082,46.2746989278526,46.3468528243098,45.7744319124164,45.7744319124164,101950.835106577,0.0,1.0
2024-10-14,48.05,48.15,47.69,47.8,135904,46.2265963302145,46.3228015254907,45.8802576272202,45.986083342024,141264.720278178,0.0,1.0
2024-10-15,47.42,47.88,47.37,47.8,210936,45.6205035999744,46.063047498245,45.5724010023363,45.986083342024,219256.350339929,0.0,1.0
2024-10-16,47.68,47.76,47.61,47.61,151089,45.8706371076926,45.9476012639135,45.8032934709992,45.8032934709992,157048.691150442,0.0,1.0
2024-10-17,47.55,47.74,47.515,47.74,227228,45.7455703538335,45.9283602248583,45.7118985354868,45.9283602248583,236190.986721287,0.0,1.0
2024-10-18,47.93,47.98,47.76,47.91,138266,46.1111500958831,46.1592526935212,45.9476012639135,46.0919090568278,143719.889142207,0.0,1.0
2024-10-21,47.29,47.68,47.13,47.58,140351,45.4954368461154,45.8706371076926,45.3415085336735,45.7744319124164,145887.131767737,0.0,1.0
2024-10-22,47.21,47.275,47.05,47.11,139966,45.4184726898944,45.481006066824,45.2645443774525,45.3222674946182,145486.94547957,0.0,1.0
2024-10-23,46.75,46.94,46.51,46.87,138004,44.9759287916239,45.1587186626487,44.745036322961,45.0913750259553,143447.554577273,0.0,1.0
2024-10-24,46.93,47.1,46.68,47.1,189565,45.1490981431211,45.3126469750906,44.9085851549306,45.3126469750906,197042.373289475,0.0,1.0
2024-10-25,46.72,47.185,46.68,47.09,104314,44.947067233041,45.3944213910754,44.9085851549306,45.303026455563,108428.655750367,0.0,1.0
2024-10-28,46.99,47.11,46.84,46.88,178871,45.2068212602868,45.3222674946182,45.0625134673725,45.100995545483,185926.549482561,0.0,1.0
2024-10-29,46.63,46.81,46.585,46.78,135427,44.8604825572925,45.0336519087896,44.8171902194182,45.0047903502068,140768.905058812,0.0,1.0
2024-10-30,46.32,46.59,46.15,46.19,159295,44.5622464519362,44.822000479182,44.3986976199667,44.4371796980772,165578.376035381,0.0,1.0
2024-10-31,46.01,46.11,45.615,46.11,261027,44.26401034658,44.3602155418562,43.883999825239,44.3602155418562,271323.185042765,0.0,1.0
2024-11-01,46.17,46.56,46.14,46.42,431077,44.4179386590219,44.7931389205991,44.3890771004391,44.6584516472124,448080.791024224,0.0,1.0
2024-11-04,46.29,46.64,46.24,46.49,291075,44.5333848933534,44.8701030768201,44.4852822957153,44.7257952839058,302556.425528098,0.0,1.0
2024-11-05,46.98,46.98,46.64,46.72,334105,45.1972007407592,45.1972007407592,44.8701030768201,44.947067233041,347283.739761454,0.0,1.0
2024-11-06,46.51,46.525,45.945,46.28,675153,44.745036322961,44.7594671022525,44.2014769696505,44.5237643738258,701784.345493677,0.0,1.0
2024-11-07,47.89,47.96,47.56,47.56,431488,46.0726680177726,46.1400116544659,45.7551908733611,45.7551908733611,448508.002879904,0.0,1.0
2024-11-08,47.06,47.42,46.81,47.42,368446,45.2741648969801,45.6205035999744,45.0336519087896,45.6205035999744,382979.317221079,0.0,1.0
2024-11-11,47.02,47.16,46.925,47.13,223975,45.2356828188696,45.3703700922563,45.1442878833573,45.3415085336735,232809.672447499,0.0,1.0
2024-11-12,46.32,46.82,46.15,46.74,276727,44.5622464519362,45.0432724283172,44.3986976199667,44.9663082720963,287642.470040759,0.0,1.0
2024-11-13,46.31,46.53,46.16,46.53,209759,44.5526259324086,44.7642773620163,44.4083181394943,44.7642773620163,218032.923687532,0.0,1.0
2024-11-14,46.29,46.7,46.275,46.58,216733,44.5333848933534,44.9278261939858,44.5189541140619,44.8123799596544,225282.012450335,0.0,1.0
2024-11-15,46.3,46.4,46.175,46.33,250056,44.543005412881,44.6392106081572,44.4227489187857,44.5718669714639,259919.434997351,0.0,1.0
2024-11-18,46.82,46.92,46.42,46.42,293925,45.0432724283172,45.1394776235934,44.6584516472124,44.6584516472124,305518.843505441,0.0,1.0
2024-11-19,47.21,47.285,46.68,46.75,170970,45.4184726898944,45.4906265863516,44.9085851549306,44.9759287916239,177713.895293443,0.0,1.0
2024-11-20,47.01,47.05,46.72,46.97,230342,45.226062299342,45.2645443774525,44.947067233041,45.1875802212315,239427.818153374,0.0,1.0
2024-11-21,47.27,47.4,46.98,47.09,184252,45.4761958070602,45.6012625609192,45.1972007407592,45.303026455563,191519.802512765,0.0,1.0
2024-11-22,47.24,47.28,47.04,47.14,199939,45.4473342484773,45.4858163265878,45.2549238579249,45.3511290532011,207825.574727003,0.0,1.0
2024-11-25,47.23,47.49,47.065,47.37,867565,45.4377137289497,45.6878472366678,45.2789751567439,45.5724010023363,901786.018425781,0.0,1.0
2024-11-26,46.72,46.92,46.625,46.91,557980,44.947067233041,45.1394776235934,44.8556722975286,45.1298571040658,579989.467718521,0.0,1.0
2024-11-27,47.27,47.345,47.13,47.18,310469,45.4761958070602,45.5483497035173,45.3415085336735,45.3896111313116,322715.42000269,0.0,1.0
2024-11-29,47.61,47.66,47.25,47.26,212569,45.8032934709992,45.8513960686373,45.4569547680049,45.4665752875325,220953.763868702,0.0,1.0
2024-12-02,47.46,47.55,47.17,47.46,491355,45.6589856780849,45.7455703538335,45.3799906117839,45.6589856780849,510736.450967478,0.0,1.0
2024-12-03,47.52,47.68,47.395,47.59,359317,45.7167087952507,45.8706371076926,45.5964523011554,45.784052431944,373490.224689443,0.0,1.0
2024-12-04,47.26,47.32,47.125,47.26,209060,45.4665752875325,45.5242984046982,45.3366982739097,45.4665752875325,217306.351699405,0.0,1.0
2024-12-05,47.25,47.36,47.14,47.31,324933,45.4569547680049,45.5627804828087,45.3511290532011,45.5146778851706,337749.951098932,0.0,1.0
2024-12-06,46.68,47.12,46.49,47.11,450851,44.9085851549306,45.3318880141458,44.7257952839058,45.3222674946182,468634.774562461,0.0,1.0
2024-12-09,47.54,47.9,47.51,47.69,277166,45.7359498343059,46.0822885373002,45.707088275723,45.8802576272202,288098.78635376,0.0,1.0
2024-12-10,46.77,47.0,46.77,47.0,211386,44.9951698306791,45.2164417798144,44.9951698306791,45.2164417798144,219724.100546878,0.0,1.0
2024-12-11,46.77,46.825,46.6,46.69,167921,44.9951698306791,45.0480826880811,44.8316209987096,44.9182056744582,174544.627780138,0.0,1.0
2024-12-12,46.2,46.555,46.145,46.35,212985,44.4468002176048,44.7883286608353,44.3938873602029,44.5911080105191,221386.172948903,0.0,1.0
2024-12-13,46.03,46.32,45.98,46.32,199454,44.2832513856353,44.5622464519362,44.2351487879972,44.5622464519362,207321.443948402,0.0,1.0
2024-12-16,45.97,46.125,45.94,46.01,320284,44.2255282684695,44.3746463211476,44.1966667098867,44.26401034658,332917.571738698,0.0,1.0
2024-12-17,45.1,45.24,44.98,45.18,301017,44.3192860035779,44.45686250115,44.2013632913733,44.3979011450477,306319.616676677,0.967456,1.0
2024-12-18,43.7,45.0,43.66,44.98,426164,42.9435210278571,44.2210170767407,42.9042134571222,44.2013632913733,433671.16515479,0.0,1.0
2024-12-19,43.6,43.88,43.54,43.76,492778,42.8452521010199,43.1204050961641,42.7862907449176,43.0024823839594,501458.615515733,0.0,1.0
2024-12-20,43.59,44.005,43.24,43.36,534174,42.8354252083362,43.2432412547106,42.491483964406,42.6094066766106,543583.833865353,0.0,1.0
2024-12-23,44.15,44.155,43.63,43.87,239657,43.3857311986245,43.3906446449664,42.8747327790711,43.1105782034803,243878.719055344,0.0,1.0
2024-12-24,44.44,44.44,44.165,44.32,158544,43.6707110864524,43.6707110864524,43.4004715376501,43.5527883742477,161336.859069046,0.0,1.0
2024-12-26,44.48,44.56,44.28,44.44,122977,43.7100186571873,43.788633798657,43.5134808035129,43.6707110864524,125143.322470318,0.0,1.0
2024-12-27,44.13,44.27,44.0,44.12,141436,43.3660774132571,43.5036539108291,43.2383278083687,43.3562505205733,143927.490155979,0.0,1.0
2024-12-30,43.91,44.12,43.73,44.0,150609,43.1498857742152,43.3562505205733,42.9730017059082,43.2383278083687,153262.078713354,0.0,1.0
2024-12-31,43.81,43.99,43.685,43.86,254627,43.051616847378,43.228500915685,42.9287806888315,43.1007513107966,259112.425662113,0.0,1.0
2025-01-02,43.79,44.07,43.61,43.95,479693,43.0319630620106,43.3071160571547,42.8550789937036,43.1891933449501,488143.114450297,0.0,1.0
2025-01-03,44.21,44.25,43.93,44.22,147215,43.4446925547268,43.4840001254617,43.1695395595827,43.4545194474105,149808.291123282,0.0,1.0
2025-01-06,44.34,44.71,44.315,44.69,300340,43.5724421596152,43.9360371889128,43.5478749279059,43.9163834035454,305630.690866872,0.0,1.0
2025-01-07,44.18,44.73,44.12,44.67,194852,43.4152118766757,43.9556909742803,43.3562505205733,43.896729618178,198284.448880574,0.0,1.0
2025-01-08,44.3,44.39,44.07,44.25,201141,43.5331345888803,43.6215766230338,43.3071160571547,43.4840001254617,204684.233840492,0.0,1.0
2025-01-10,43.24,43.77,43.235,43.77,668197,42.491483964406,43.0123092766431,42.4865705180641,43.0123092766431,679967.739046317,0.0,1.0
2025-01-13,43.35,43.375,42.95,42.97,137140,42.5995797839269,42.6241470156362,42.2065040765781,42.2261578619455,139555.813229949,0.0,1.0
2025-01-14,43.52,43.61,43.3,43.51,167543,42.7666369595501,42.8550789937036,42.5504453205083,42.7568100668664,170494.382499528,0.0,1.0
2025-01-15,44.1,44.23,43.95,44.21,143670,43.3365967352059,43.4643463400943,43.1891933449501,43.4446925547268,146200.843566769,0.0,1.0
2025-01-16,44.12,44.285,43.92,44.1,600189,43.3562505205733,43.5183942498547,43.1597126668989,43.3365967352059,610761.732438893,0.0,1.0
2025-01-17,44.21,44.52,44.05,44.05,263462,43.4446925547268,43.7493262279221,43.2874622717873,43.2874622717873,268103.060122421,0.0,1.0
2025-01-21,44.97,45.0,44.62,44.76,261458,44.1915363986895,44.2210170767407,43.8475951547593,43.9851716523314,266063.758316144,0.0,1.0
2025-01-22,44.76,45.01,44.74,45.01,186447,43.9851716523314,44.2308439694244,43.965517866964,44.2308439694244,189731.389159139,0.0,1.0
2025-01-23,44.9,44.905,44.54,44.67,165233,44.1227481499035,44.1276615962454,43.7689800132896,43.896729618178,168143.690297682,0.0,1.0
2025-01-24,45.09,45.2565,44.99,45.04,192591,44.3094591108942,44.4730768740781,44.211190184057,44.2603246474756,195983.619846646,0.0,1.0
2025-01-27,45.02,45.04,44.8447,44.88,200302,44.2406708621082,44.2603246474756,44.0684054333625,44.1030943645361,203830.454291856,0.0,1.0
2025-01-28,44.99,45.02,44.655,44.9,308628,44.211190184057,44.2406708621082,43.8819892791524,44.1227481499035,314064.689554708,0.0,1.0
2025-01-29,44.88,45.08,44.72,44.92,226112,44.1030943645361,44.2996322182105,43.9458640815965,44.142401935271,230095.114780882,0.0,1.0
2025-01-30,45.32,45.59,45.14,45.29,155186,44.5354776426198,44.8008037450802,44.3585935743128,44.5059969645686,157919.705643159,0.0,1.0
2025-01-31,44.84,45.525,44.82,45.35,279452,44.0637867938012,44.736928942636,44.0441330084337,44.5649583206709,284374.73471442,0.0,1.0
2025-02-03,44.52,44.78,44.16,44.2,683789,43.7493262279221,44.0048254376989,43.3955580913082,43.4348656620431,695834.402600944,0.0,1.0
2025-02-04,45.11,45.17,44.6562,44.72,389417,44.3291128962616,44.388074252364,43.8831685062744,43.9458640815965,396276.842063344,0.0,1.0
2025-02-05,45.11,45.26,44.955,45.05,342504,44.3291128962616,44.4765162865174,44.176796059664,44.2701515401593,348537.438052431,0.0,1.0
2025-02-06,45.46,45.525,45.28,45.42,226481,44.6730541401918,44.736928942636,44.4961700718849,44.633746569457,230470.614963775,0.0,1.0
2025-02-07,45.17,45.685,45.06,45.55,378364,44.388074252364,44.8941592255755,44.279978432843,44.7614961743453,385029.136042995,0.0,1.0
2025-02-10,45.52,45.58,45.42,45.53,164217,44.7320154962942,44.7909768523965,44.633746569457,44.7418423889779,167109.792775138,0.0,1.0
2025-02-11,45.49,45.5,45.14,45.14,79564,44.702534818243,44.7123617109267,44.3585935743128,44.3585935743128,80965.5733106872,0.0,1.0
2025-02-12,45.98,46.13,45.47,45.53,248370,45.1840525597453,45.3314559500011,44.6828810328756,44.7418423889779,252745.204403692,0.0,1.0
2025-02-13,46.56,46.56,45.9,45.97,413047,45.7540123354011,45.7540123354011,45.1054374182755,45.1742256670616,420323.100387856,0.0,1.0
2025-02-14,46.44,46.64,46.41,46.6,316732,45.6360896231964,45.8326274768708,45.6066089451452,45.7933199061359,322311.446958933,0.0,1.0
2025-02-18,46.43,46.485,46.295,46.46,186368,45.6262627305127,45.6803106402732,45.4935996792825,45.6557434085639,189650.997521067,0.0,1.0
2025-02-19,46.03,46.045,45.8,45.85,172824,45.2331870231639,45.2479273621895,45.0071684914383,45.0563029548569,175868.410862277,0.0,1.0
2025-02-20,46.04,46.12,45.83,46.06,574968,45.2430139158476,45.3216290573174,45.0366491694895,45.2626677012151,585096.447580554,0.0,1.0
2025-02-21,45.5,46.01,45.36,46.01,283349,44.7123617109267,45.2135332377964,44.5747852133546,45.2135332377964,288340.382987405,0.0,1.0
2025-02-24,45.44,45.79,45.44,45.79,462259,44.6534003548244,44.9973415987546,44.6534003548244,44.9973415987546,470402.002828226,0.0,1.0
2025-02-25,45.44,45.63,45.14,45.62,463924,44.6534003548244,44.8401113158151,44.3585935743128,44.8302844231314,472096.332921764,0.0,1.0
2025-02-26,45.5,45.84,45.41,45.49,615973,44.7123617109267,45.0464760621732,44.6239196767732,44.702534818243,626823.778202503,0.0,1.0
2025-02-27,45.0,45.5,44.95,45.5,289962,44.2210170767407,44.7123617109267,44.1718826133221,44.7123617109267,295069.875424985,0.0,1.0
2025-02-28,44.75,44.82,44.38,44.64,734672,43.9753447596477,44.0441330084337,43.6117497303501,43.8672489401268,747613.740828882,0.0,1.0
2025-03-03,44.5,45.335,44.3,45.3,1836611,43.7296724425547,44.5502179816453,43.5331345888803,44.5158238572523,1868964.13659085,0.0,1.0
2025-03-04,44.71,45.165,44.121,44.54,785699,43.9360371889128,44.3831608060221,43.3572332098417,43.7689800132896,799539.61571356,0.0,1.0
2025-03-05,45.77,45.87,45.18,45.18,584887,44.9776878133872,45.0759567402244,44.3979011450477,44.3979011450477,595190.177429087,0.0,1.0
2025-03-06,45.33,45.85,45.305,45.56,722820,44.5453045353035,45.0563029548569,44.5207373035942,44.771323067029,735552.959886769,0.0,1.0
2025-03-07,45.12,45.205,44.585,44.83,274999,44.3389397889454,44.422468376757,43.8132010303663,44.0539599011175,279843.292127918,0.0,1.0
2025-03-10,44.23,44.73,43.89,44.63,286103,43.4643463400943,43.9556909742803,43.1302319888478,43.8574220474431,291142.896547528,0.0,1.0
2025-03-11,44.04,44.355,43.74,44.22,618732,43.2776353791036,43.5871824986408,42.982828598592,43.4545194474105,629631.379840984,0.0,1.0
2025-03-12,44.16,44.24,43.81,44.13,437537,43.3955580913082,43.474173232778,43.051616847378,43.3660774132571,445244.508190113,0.0,1.0
2025-03-13,43.68,43.92,43.61,43.7,241593,42.9238672424896,43.1597126668989,42.8550789937036,42.9435210278571,245848.822995939,0.0,1.0
2025-03-14,44.33,44.36,43.89,43.91,236901,43.5626152669315,43.5920959449826,43.1302319888478,43.1498857742152,241074.170263877,0.0,1.0
2025-03-17,44.99,45.045,44.5,44.5,227508,44.211190184057,44.2652380938175,43.7296724425547,43.7296724425547,231515.706258708,0.0,1.0
2025-03-18,44.38,44.6,44.25,44.6,295338,43.6117497303501,43.8279413693919,43.4840001254617,43.8279413693919,300540.577276554,0.0,1.0
2025-03-19,44.73,44.955,44.36,44.43,185650,43.9556909742803,44.176796059664,43.5920959449826,43.6608841937687,188920.349468718,0.0,1.0
2025-03-20,44.4,44.54,44.17,44.21,205117,43.6314035157175,43.7689800132896,43.4053849839919,43.4446925547268,208730.273751549,0.0,1.0
2025-03-21,44.16,44.235,43.97,44.09,192333,43.3955580913082,43.4692597864361,43.2088471303175,43.3267698425222,195721.075003323,0.0,1.0
2025-03-24,44.51,44.585,44.37,44.38,530398,43.7394993352384,43.8132010303663,43.6019228376663,43.6117497303501,539741.317088657,0.0,1.0
2025-03-25,44.69,44.855,44.64,44.76,209624,43.9163834035454,44.0785271328268,43.8672489401268,43.9851716523314,213316.667584328,0.0,1.0
2025-03-26,44.55,44.965,44.43,44.87,187178,43.7788069059733,44.1866229523477,43.6608841937687,44.0932674718523,190475.266215221,0.0,1.0
2025-03-27,44.8,44.9059,44.6,44.63,168708,44.0244792230663,44.1285460165869,43.8279413693919,43.8574220474431,171679.904757169,0.0,1.0
2025-03-28,44.25,44.71,44.2,44.7,149204,43.4840001254617,43.9360371889128,43.4348656620431,43.9262102962291,151832.328694482,0.0,1.0
2025-03-31,44.1,44.205,43.5,43.7,174622,43.3365967352059,43.439779108385,42.7469831741827,42.9435210278571,177698.083840164,0.0,1.0
2025-04-01,44.6,44.71,44.145,44.36,284672,43.8279413693919,43.9360371889128,43.3808177522826,43.5920959449826,289686.68852119,0.0,1.0
2025-04-02,44.83,44.925,44.44,44.44,155144,44.0539599011175,44.1473153816128,43.6707110864524,43.6707110864524,157876.965784943,0.0,1.0
2025-04-03,43.78,44.4,43.72,44.29,432584,43.0221361693268,43.6314035157175,42.9631748132245,43.5233076961966,440204.257767713,0.0,1.0
2025-04-04,40.19,41.5,39.89,41.26,1392609,39.4942816958713,40.7816046374387,39.1994749153597,40.5457592130294,1417140.74308259,0.0,1.0
2025-04-07,39.32,40.87,38.66,39.31,2847505,38.6393420323877,40.1625103983643,37.9907671152621,38.6295151397039,2897665.71351425,0.0,1.0
2025-04-08,38.85,40.73,38.44,40.73,1782820,38.1774780762528,40.0249339007922,37.7745754762203,40.0249339007922,1814225.57198933,0.0,1.0
2025-04-09,42.09,42.21,39.1,39.37,1311532,41.3613913057781,41.4793140179828,38.4231503933458,38.6884764958063,1334635.51726047,0.0,1.0
2025-04-10,41.41,41.705,40.58,41.5,1756170,40.6931626032852,40.9830559374549,39.8775305105364,40.7816046374387,1787106.114336,0.0,1.0
2025-04-11,42.18,42.27,41.19,41.44,692512,41.4498333399316,41.5382753740851,40.4769709642433,40.7226432813363,704711.064106011,0.0,1.0
2025-04-14,42.96,43.165,42.61,42.85,299655,42.2163309692618,42.4177822692781,41.8723897253316,42.1082351497409,304933.624131692,0.0,1.0
2025-04-15,43.09,43.42,43.055,43.1,324862,42.3440805741502,42.6683680327129,42.3096864497571,42.3539074668339,330584.662370625,0.0,1.0
2025-04-16,43.23,43.71,43.11,43.4,282444,42.4816570717222,42.9533479205408,42.3637343595176,42.6487142473455,287419.440804431,0.0,1.0
2025-04-17,43.66,43.92,43.52,43.52,378687,42.9042134571222,43.1597126668989,42.7666369595501,42.7666369595501,385357.825904985,0.0,1.0
2025-04-21,43.51,43.84,43.24,43.84,218427,42.7568100668664,43.0810975254292,42.491483964406,43.0810975254292,222274.738343139,0.0,1.0
2025-04-22,44.48,44.78,44.12,44.12,293444,43.7100186571873,44.0048254376989,43.3562505205733,43.3562505205733,298613.213194174,0.0,1.0
2025-04-23,44.54,45.22,44.495,44.88,726748,43.7689800132896,44.4372087157826,43.7247589962128,44.1030943645361,739550.154245579,0.0,1.0
2025-04-24,45.39,45.44,44.96,44.96,312490,44.6042658914058,44.6534003548244,44.1817095060058,44.1817095060058,317994.721279179,0.0,1.0
2025-04-25,45.38,45.41,45.07,45.22,140827,44.5944389987221,44.6239196767732,44.2898053255267,44.4372087157826,143307.762211856,0.0,1.0
2025-04-28,45.43,45.47,45.12,45.17,219267,44.6435734621407,44.6828810328756,44.3389397889454,44.388074252364,223129.535507446,0.0,1.0
2025-04-29,45.39,45.52,45.24,45.32,77721,44.6042658914058,44.7320154962942,44.45686250115,44.5354776426198,79090.1076275692,0.0,1.0
2025-04-30,45.77,45.89,45.2,45.51,337339,44.9776878133872,45.0956105255918,44.4175549304151,44.7221886036104,343281.45310761,0.0,1.0
2025-05-01,45.76,45.97,45.66,45.8,149143,44.9678609207034,45.1742256670616,44.8695919938662,45.0071684914383,151770.254138503,0.0,1.0
2025-05-02,46.95,46.99,46.74,46.89,232958,46.1372611500661,46.176568720801,45.930896403708,46.0782997939638,237061.71166999,0.0,1.0
2025-05-05,46.62,46.745,46.58,46.62,348970,45.8129736915034,45.9358098500499,45.7736661207685,45.8129736915034,355117.340986256,0.0,1.0
2025-05-06,46.86,46.945,46.66,46.66,360054,46.0488191159127,46.1323477037243,45.8522812622383,45.8522812622383,366396.59309243,0.0,1.0
2025-05-07,46.66,46.88,46.51,46.63,945708,45.8522812622383,46.0684729012801,45.7048778719825,45.8228005841871,962367.281741784,0.0,1.0
2025-05-08,46.43,46.7,46.36,46.58,300868,45.6262627305127,45.8915888329731,45.5574744817267,45.7736661207685,306167.991941579,0.0,1.0
2025-05-09,46.73,46.95,46.7,46.88,285318,45.9210695110243,46.1372611500661,45.8915888329731,46.0684729012801,290344.068245169,0.0,1.0
2025-05-12,47.16,47.22,46.96,47.16,495452,46.3436258964243,46.4025872525266,46.1470880427499,46.3436258964243,504179.719822112,0.0,1.0
2025-05-13,47.53,47.65,47.22,47.33,321403,46.7072209257219,46.8251436379266,46.4025872525266,46.5106830720475,327064.729761887,0.0,1.0
2025-05-14,47.34,47.58,47.23,47.54,3561511,46.5205099647312,46.7563553891405,46.4124141452103,46.7170478184056,3624249.40886983,0.0,1.0
2025-05-15,47.87,47.885,47.57,47.74,171278,47.0413352769684,47.056075615994,46.7465284964568,46.91358567208,174295.177033682,0.0,1.0
2025-05-16,47.87,47.87,47.59,47.68,209098,47.0413352769684,47.0413352769684,46.7661822818242,46.8546243159777,212781.401740964,0.0,1.0
2025-05-19,48.09,48.09,47.67,47.67,257986,47.2575269160102,47.2575269160102,46.844797423294,46.844797423294,262530.596703672,0.0,1.0
2025-05-20,48.08,48.13,47.92,47.96,274122,47.2477000233265,47.2968344867451,47.090469740387,47.1297773111219,278950.843183754,0.0,1.0
2025-05-21,47.71,48.28,47.7,48.05,221364,46.8841049940289,47.4442378770009,46.8742781013452,47.2182193452754,225263.4755712,0.0,1.0
2025-05-22,47.74,47.915,47.615,47.69,881866,46.91358567208,47.0855562940451,46.7907495135335,46.8644512086614,897400.662023057,0.0,1.0
2025-05-23,48.05,48.195,47.57,47.57,241102,47.2182193452754,47.3607092891893,46.7465284964568,46.7465284964568,245349.173701087,0.0,1.0
2025-05-27,48.46,48.505,48.325,48.39,278887,47.6211219453079,47.6653429623846,47.4884588940777,47.5523336965218,283799.781859856,0.0,1.0
2025-05-28,48.01,48.13,47.955,47.99,132226,47.1789117745405,47.2968344867451,47.12486386478,47.159257989173,134555.249818749,0.0,1.0
2025-05-29,48.14,48.33,47.945,48.33,138161,47.3066613794288,47.4933723404195,47.1150369720963,47.4933723404195,140594.798830851,0.0,1.0
2025-05-30,48.26,48.35,47.94,48.16,376935,47.4245840916335,47.513026125787,47.1101235257544,47.3263151647963,383574.963248,0.0,1.0
2025-06-02,48.91,48.955,48.41,48.56,228671,48.0633321160753,48.107553133152,47.5719874818893,47.7193908721451,232699.193285005,0.0,1.0
2025-06-03,48.94,48.94,48.665,48.76,208923,48.0928127941265,48.0928127941265,47.8225732453242,47.9159287258195,212603.3189984,0.0,1.0
2025-06-04,49.3,49.41,49.15,49.16,203909,48.4465809307404,48.5546767502613,48.2991775404846,48.3090044331683,207500.99402002,0.0,1.0
2025-06-05,49.36,49.6,49.315,49.58,314756,48.5055422868427,48.741387711252,48.461321269766,48.7217339258845,320300.638391467,0.0,1.0
2025-06-06,49.38,49.5,49.25,49.4,131445,48.5251960722101,48.6431187844148,48.3974464673218,48.5448498575776,133760.491979077,0.0,1.0
2025-06-09,49.58,49.78,49.49,49.57,109520,48.7217339258845,48.9182717795589,48.6332918917311,48.7119070332008,111449.268374974,0.0,1.0
2025-06-10,49.83,50.035,49.73,49.92,136626,48.9674062429775,49.1688575429938,48.8691373161403,49.055848277131,139032.758774646,0.0,1.0
2025-06-11,49.67,49.98,49.66,49.87,91457,48.810175960038,49.1148096332333,48.8003490673543,49.0067138137124,93068.0764953436,0.0,1.0
2025-06-12,49.77,49.81,49.6,49.6,147024,48.9084448868752,48.9477524576101,48.741387711252,48.741387711252,149613.926529969,0.0,1.0
2025-06-13,49.25,49.57,49.185,49.27,166601,48.3974464673218,48.7119070332008,48.3335716648776,48.4171002526892,169535.788536697,0.0,1.0
2025-06-16,48.75,49.185,48.75,48.9,204131,48.75,49.185,48.75,48.9,204131,0.858764,1.0
2025-06-17,48.31,48.84,48.26,48.74,122186,48.31,48.84,48.26,48.74,122186,0.0,1.0
2025-06-18,48.34,48.66,48.3,48.45,165883,48.34,48.66,48.3,48.45,165883,0.0,1.0
2025-06-20,47.83,48.3,47.8,48.3,214203,47.83,48.3,47.8,48.3,214203,0.0,1.0
2025-06-23,48.31,48.31,47.62,47.67,139924,48.31,48.31,47.62,47.67,139924,0.0,1.0
2025-06-24,48.89,49.04,48.67,48.75,105820,48.89,49.04,48.67,48.75,105820,0.0,1.0
2025-06-25,48.92,49.03,48.8,48.97,146405,48.92,49.03,48.8,48.97,146405,0.0,1.0
2025-06-26,49.45,49.57,49.265,49.33,146142,49.45,49.57,49.265,49.33,146142,0.0,1.0
2025-06-27,49.05,49.23,48.82,49.13,895759,49.05,49.23,48.82,49.13,895759,0.0,1.0
2025-06-30,49.37,49.38,48.98,49.09,122453,49.37,49.38,48.98,49.09,122453,0.0,1.0
2025-07-01,49.34,49.45,49.21,49.35,374389,49.34,49.45,49.21,49.35,374389,0.0,1.0
2025-07-02,49.62,49.65,49.195,49.3,94067,49.62,49.65,49.195,49.3,94067,0.0,1.0
2025-07-03,49.66,49.78,49.54,49.54,655862,49.66,49.78,49.54,49.54,655862,0.0,1.0
2025-07-07,48.87,49.23,48.7708,49.08,219409,48.87,49.23,48.7708,49.08,219409,0.0,1.0
2025-07-08,49.18,49.33,49.04,49.21,397670,49.18,49.33,49.04,49.21,397670,0.0,1.0
2025-07-09,49.39,49.445,49.155,49.35,1206990,49.39,49.445,49.155,49.35,1206990,0.0,1.0
2025-07-10,49.77,49.79,49.375,49.52,208152,49.77,49.79,49.375,49.52,208152,0.0,1.0
2025-07-11,49.56,49.67,49.485,49.59,94308,49.56,49.67,49.485,49.59,94308,0.0,1.0
2025-07-14,49.62,49.73,49.54,49.55,213338,49.62,49.73,49.54,49.55,213338,0.0,1.0
2025-07-15,49.29,49.83,49.27,49.83,99203,49.29,49.83,49.27,49.83,99203,0.0,1.0
2025-07-16,49.55,49.62,49.21,49.35,186175,49.55,49.62,49.21,49.35,186175,0.0,1.0
2025-07-17,49.81,49.84,49.34,49.36,158451,49.81,49.84,49.34,49.36,158451,0.0,1.0
2025-07-18,50.07,50.41,50.04,50.33,106257,50.07,50.41,50.04,50.33,106257,0.0,1.0
2025-07-21,50.07,50.25,50.01,50.13,151262,50.07,50.25,50.01,50.13,151262,0.0,1.0
2025-07-22,50.29,50.405,49.92,50.09,263356,50.29,50.405,49.92,50.09,263356,0.0,1.0
2025-07-23,50.67,50.765,50.5012,50.6,3734026,50.67,50.765,50.5012,50.6,3734026,0.0,1.0
2025-07-24,50.4,50.69,50.4,50.65,659941,50.4,50.69,50.4,50.65,659941,0.0,1.0
2025-07-25,50.24,50.31,50.03,50.08,253626,50.24,50.31,50.03,50.08,253626,0.0,1.0
2025-07-28,50.04,50.17,49.92,50.13,190590,50.04,50.17,49.92,50.13,190590,0.0,1.0
2025-07-29,50.29,50.36,50.175,50.28,240105,50.29,50.36,50.175,50.28,240105,0.0,1.0
2025-07-30,49.7,50.13,49.575,50.01,251168,49.7,50.13,49.575,50.01,251168,0.0,1.0
2025-07-31,49.34,49.64,49.28,49.52,279046,49.34,49.64,49.28,49.52,279046,0.0,1.0
2025-08-01,49.18,49.29,48.925,49.29,179309,49.18,49.29,48.925,49.29,179309,0.0,1.0
2025-08-04,49.86,49.86,49.67,49.67,155220,49.86,49.86,49.67,49.67,155220,0.0,1.0
2025-08-05,50.07,50.14,49.89,50.12,203613,50.07,50.14,49.89,50.12,203613,0.0,1.0
2025-08-06,50.3,50.42,50.19,50.3,134622,50.3,50.42,50.19,50.3,134622,0.0,1.0
2025-08-07,50.38,50.72,50.2,50.7,200261,50.38,50.72,50.2,50.7,200261,0.0,1.0
2025-08-08,50.42,50.57,50.39,50.43,109046,50.42,50.57,50.39,50.43,109046,0.0,1.0
2025-08-11,50.52,50.565,50.41,50.53,89821,50.52,50.565,50.41,50.53,89821,0.0,1.0
2025-08-12,51.2,51.32,50.78,50.82,357419,51.2,51.32,50.78,50.82,357419,0.0,1.0
2025-08-13,51.49,51.49,51.315,51.32,628252,51.49,51.49,51.315,51.32,628252,0.0,1.0
2025-08-14,51.08,51.13,50.855,51.06,784449,51.08,51.13,50.855,51.06,784449,0.0,1.0
2025-08-15,51.09,51.22,51.07,51.16,165585,51.09,51.22,51.07,51.16,165585,0.0,1.0
2025-08-18,51.01,51.105,50.87,51.07,80503,51.01,51.105,50.87,51.07,80503,0.0,1.0
2025-08-19,50.79,51.075,50.73,50.98,94822,50.79,51.075,50.73,50.98,94822,0.0,1.0
2025-08-20,50.94,50.95,50.68,50.8699,149813,50.94,50.95,50.68,50.8699,149813,0.0,1.0
2025-08-21,51.11,51.19,50.98,51.06,105066,51.11,51.19,50.98,51.06,105066,0.0,1.0
2025-08-22,51.96,51.99,51.13,51.13,620793,51.96,51.99,51.13,51.13,620793,0.0,1.0
2025-08-25,51.28,51.59,51.27,51.48,108615,51.28,51.59,51.27,51.48,108615,0.0,1.0
2025-08-26,51.44,51.51,51.25,51.25,118622,51.44,51.51,51.25,51.25,118622,0.0,1.0
2025-08-27,51.31,51.355,51.01,51.04,111272,51.31,51.355,51.01,51.04,111272,0.0,1.0
2025-08-28,51.54,51.64,51.445,51.58,100882,51.54,51.64,51.445,51.58,100882,0.0,1.0
2025-08-29,51.55,51.64,51.44,51.51,148343,51.55,51.64,51.44,51.51,148343,0.0,1.0
2025-09-02,51.21,51.21,50.74,50.81,204864,51.21,51.21,50.74,50.81,204864,0.0,1.0
2025-09-03,50.84,50.92,50.71,50.71,170262,50.84,50.92,50.71,50.71,170262,0.0,1.0
2025-09-04,51.31,51.32,50.92,50.96,517752,51.31,51.32,50.92,50.96,517752,0.0,1.0
2025-09-05,51.42,51.77,51.22,51.64,167837,51.42,51.77,51.22,51.64,167837,0.0,1.0
2025-09-08,51.67,51.74,51.5119,51.71,161224,51.67,51.74,51.5119,51.71,161224,0.0,1.0
2025-09-09,51.67,51.75,51.515,51.62,636855,51.67,51.75,51.515,51.62,636855,0.0,1.0
2025-09-10,52.06,52.225,52.0,52.14,152602,52.06,52.225,52.0,52.14,152602,0.0,1.0
2025-09-11,52.69,52.69,52.15,52.15,227017,52.69,52.69,52.15,52.15,227017,0.0,1.0
2025-09-12,52.37,52.47,52.255,52.4,168005,52.37,52.47,52.255,52.4,168005,0.0,1.0
2025-09-15,52.68,52.72,52.5,52.67,171337,52.68,52.72,52.5,52.67,171337,0.0,1.0
2025-09-16,52.38,52.47,52.1813,52.41,144691,52.38,52.47,52.1813,52.41,144691,0.0,1.0
2025-09-17,52.02,52.44,51.74,52.27,230283,52.02,52.44,51.74,52.27,230283,0.0,1.0
2025-09-18,51.59,51.74,51.38,51.51,225242,51.59,51.74,51.38,51.51,225242,0.0,1.0
2025-09-19,51.54,51.65,51.5,51.6,730675,51.54,51.65,51.5,51.6,730675,0.0,1.0
2025-09-22,51.57,51.64,51.32,51.44,156298,51.57,51.64,51.32,51.44,156298,0.0,1.0
2025-09-23,51.38,51.62,51.3,51.6,301936,51.38,51.62,51.3,51.6,301936,0.0,1.0
2025-09-24,50.8,51.025,50.735,50.95,184055,50.8,51.025,50.735,50.95,184055,0.0,1.0
2025-09-25,50.68,50.77,50.42,50.62,156247,50.68,50.77,50.42,50.62,156247,0.0,1.0
2025-09-26,51.01,51.01,50.76,50.87,150341,51.01,51.01,50.76,50.87,150341,0.0,1.0
2025-09-29,51.52,51.545,51.36,51.4,154125,51.52,51.545,51.36,51.4,154125,0.0,1.0
2025-09-30,51.56,51.61,51.42,51.53,450109,51.56,51.61,51.42,51.53,450109,0.0,1.0
2025-10-01,51.9,51.96,51.71,51.73,305279,51.9,51.96,51.71,51.73,305279,0.0,1.0
2025-10-02,52.03,52.18,51.755,52.15,194822,52.03,52.18,51.755,52.15,194822,0.0,1.0
2025-10-03,52.34,52.52,52.19,52.21,674720,52.34,52.52,52.19,52.21,674720,0.0,1.0
2025-10-06,52.38,52.485,52.23,52.26,353526,52.38,52.485,52.23,52.26,353526,0.0,1.0
2025-10-07,52.11,52.39,52.04,52.39,208908,52.11,52.39,52.04,52.39,208908,0.0,1.0
2025-10-08,52.23,52.285,52.065,52.17,320941,52.23,52.285,52.065,52.17,320941,0.0,1.0
2025-10-09,51.64,52.31,51.5409,52.31,194407,51.64,52.31,51.5409,52.31,194407,0.0,1.0
2025-10-10,50.54,51.95,50.455,51.82,420333,50.54,51.95,50.455,51.82,420333,0.0,1.0
2025-10-13,51.12,51.195,50.92,51.03,345645,51.12,51.195,50.92,51.03,345645,0.0,1.0
2025-10-14,51.05,51.2751,50.39,50.47,308837,51.05,51.2751,50.39,50.47,308837,0.0,1.0
2025-10-15,51.15,51.5,50.95,51.31,119167,51.15,51.5,50.95,51.31,119167,0.0,1.0
2025-10-16,51.15,51.64,51.045,51.58,204909,51.15,51.64,51.045,51.58,204909,0.0,1.0
2025-10-17,51.22,51.315,50.89,50.89,186828,51.22,51.315,50.89,50.89,186828,0.0,1.0
2025-10-20,51.9,51.905,51.51,51.51,98172,51.9,51.905,51.51,51.51,98172,0.0,1.0
2025-10-21,51.48,51.71,51.45,51.67,153502,51.48,51.71,51.45,51.67,153502,0.0,1.0
2025-10-22,51.27,51.48,51.0,51.35,227372,51.27,51.48,51.0,51.35,227372,0.0,1.0
2025-10-23,51.6,51.72,51.44,51.46,121819,51.6,51.72,51.44,51.46,121819,0.0,1.0
2025-10-24,51.64,51.74,51.55,51.66,85527,51.64,51.74,51.55,51.66,85527,0.0,1.0
2025-10-27,52.17,52.17,51.95,52.0,190962,52.17,52.17,51.95,52.0,190962,0.0,1.0
2025-10-28,52.43,52.55,52.16,52.25,357285,52.43,52.55,52.16,52.25,357285,0.0,1.0
2025-10-29,51.7,52.195,51.54,52.1,194524,51.7,52.195,51.54,52.1,194524,0.0,1.0
2025-10-30,51.36,51.615,51.235,51.29,168648,51.36,51.615,51.235,51.29,168648,0.0,1.0
2025-10-31,51.31,51.405,51.12,51.29,168477,51.31,51.405,51.12,51.29,168477,0.0,1.0
2025-11-03,51.65,51.65,51.365,51.62,138562,51.65,51.65,51.365,51.62,138562,0.0,1.0
2025-11-04,51.0,51.23,50.86,50.92,105467,51.0,51.23,50.86,50.92,105467,0.0,1.0
2025-11-05,51.39,51.55,51.13,51.13,285931,51.39,51.55,51.13,51.13,285931,0.0,1.0
2025-11-06,51.26,51.65,51.155,51.6,226829,51.26,51.65,51.155,51.6,226829,0.0,1.0
2025-11-07,51.27,51.285,50.705,50.98,228216,51.27,51.285,50.705,50.98,228216,0.0,1.0
2025-11-10,51.92,51.99,51.57,51.69,195537,51.92,51.99,51.57,51.69,195537,0.0,1.0
2025-11-11,51.82,51.91,51.73,51.9,99687,51.82,51.91,51.73,51.9,99687,0.0,1.0
2025-11-12,51.92,51.975,51.79,51.8,220570,51.92,51.975,51.79,51.8,220570,0.0,1.0
2025-11-13,50.93,51.5,50.79,51.47,166970,50.93,51.5,50.79,51.47,166970,0.0,1.0
2025-11-14,50.87,51.05,50.58,50.64,373471,50.87,51.05,50.58,50.64,373471,0.0,1.0
2025-11-17,50.35,50.795,50.12,50.58,361027,50.35,50.795,50.12,50.58,361027,0.0,1.0
2025-11-18,49.93,50.1,49.62,49.91,511628,49.93,50.1,49.62,49.91,511628,0.0,1.0
2025-11-19,49.66,49.9651,49.44,49.78,307768,49.66,49.9651,49.44,49.78,307768,0.0,1.0
2025-11-20,48.96,50.075,48.93,50.03,523776,48.96,50.075,48.93,50.03,523776,0.0,1.0
2025-11-21,49.505,49.635,48.98,49.13,436924,49.505,49.635,48.98,49.13,436924,0.0,1.0
2025-11-24,49.85,49.94,49.49,49.56,177323,49.85,49.94,49.49,49.56,177323,0.0,1.0
2025-11-25,50.15,50.15,49.61,49.86,616614,50.15,50.15,49.61,49.86,616614,0.0,1.0
2025-11-26,50.44,50.525,50.15,50.15,198384,50.44,50.525,50.15,50.15,198384,0.0,1.0