date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-02-08,9.625,10.0,9.375,10.0,247600,3.16659425960105,3.28996806192317,3.08434505805297,3.28996806192317,752590.892494148,0.0,1.0
1999-02-09,9.563,9.75,9.5,9.75,44100,3.14619645761713,3.20771886037509,3.12546965882701,3.20771886037509,134043.854438578,0.0,1.0
1999-02-10,9.438,9.625,9.375,9.625,41900,3.10507185684309,3.16659425960105,3.08434505805297,3.16659425960105,127356.859432572,0.0,1.0
1999-02-11,9.25,9.375,9.125,9.375,469300,3.04322045727893,3.08434505805297,3.00209585650489,3.08434505805297,1426457.6165085,0.0,1.0
1999-02-12,9.125,9.188,9.0,9.188,56300,3.00209585650489,3.02282265529501,2.96097125573085,3.02282265529501,171126.281290067,0.0,1.0
1999-02-16,9.25,9.25,9.063,9.25,11600,3.04322045727893,3.04322045727893,2.98169805452097,3.04322045727893,35258.7009407598,0.0,1.0
1999-02-17,9.313,9.313,9.25,9.25,17400,3.06394725606905,3.06394725606905,3.04322045727893,3.04322045727893,52888.0514111396,0.0,1.0
1999-02-18,9.25,9.313,9.25,9.313,6000,3.0530903614647,3.07388438230495,3.0530903614647,3.07388438230495,18178.3024506927,0.03,1.0
1999-02-19,9.25,9.375,9.25,9.375,2500,3.0530903614647,3.09434833932233,3.0530903614647,3.09434833932233,7574.29268778862,0.0,1.0
1999-02-22,9.25,9.438,9.25,9.438,6300,3.0530903614647,3.11514236016258,3.0530903614647,3.11514236016258,19087.2175732273,0.0,1.0
1999-02-23,9.375,9.375,9.125,9.25,72200,3.09434833932233,3.09434833932233,3.01183238360707,3.0530903614647,218745.572823336,0.0,1.0
1999-02-24,9.375,9.375,9.25,9.25,900,3.09434833932233,3.09434833932233,3.0530903614647,3.0530903614647,2726.7453676039,0.0,1.0
1999-02-25,9.125,9.375,9.125,9.375,15400,3.01183238360707,3.09434833932233,3.01183238360707,3.09434833932233,46657.6429567779,0.0,1.0
1999-02-26,9.375,9.375,9.25,9.375,204200,3.09434833932233,3.09434833932233,3.0530903614647,3.09434833932233,618668.226738575,0.0,1.0
1999-03-01,9.25,9.375,9.25,9.375,400,3.0530903614647,3.09434833932233,3.0530903614647,3.09434833932233,1211.88683004618,0.0,1.0
1999-03-02,9.75,9.75,9.25,9.25,37500,3.21812227289523,3.21812227289523,3.0530903614647,3.0530903614647,113614.390316829,0.0,1.0
1999-03-03,9.5,9.5,9.5,9.5,9000,3.13560631717996,3.13560631717996,3.13560631717996,3.13560631717996,27267.4536760391,0.0,1.0
1999-03-04,9.5,9.625,9.5,9.625,1100,3.13560631717996,3.1768642950376,3.13560631717996,3.1768642950376,3332.688782627,0.0,1.0
1999-03-05,9.25,9.25,9.25,9.25,4000,3.0530903614647,3.0530903614647,3.0530903614647,3.0530903614647,12118.8683004618,0.0,1.0
1999-03-08,9.5,9.5,9.25,9.25,5800,3.13560631717996,3.13560631717996,3.0530903614647,3.0530903614647,17572.3590356696,0.0,1.0
1999-03-09,9.313,9.5,9.125,9.5,102900,3.07388438230495,3.13560631717996,3.01183238360707,3.13560631717996,311757.887029379,0.0,1.0
1999-03-10,9.25,9.375,9.25,9.375,5000,3.0530903614647,3.09434833932233,3.0530903614647,3.09434833932233,15148.5853755772,0.0,1.0
1999-03-11,9.5,9.75,9.25,9.25,104500,3.13560631717996,3.21812227289523,3.0530903614647,3.0530903614647,316605.434349565,0.0,1.0
1999-03-12,9.625,9.875,9.625,9.875,204200,3.1768642950376,3.25938025075286,3.1768642950376,3.25938025075286,618668.226738573,0.0,1.0
1999-03-15,9.625,9.875,9.625,9.875,2400,3.1768642950376,3.25938025075286,3.1768642950376,3.25938025075286,7271.32098027706,0.0,1.0
1999-03-16,9.625,9.75,9.625,9.625,383900,3.1768642950376,3.21812227289523,3.1768642950376,3.1768642950376,1163108.38513682,0.0,1.0
1999-03-17,9.75,9.75,9.688,9.75,59100,3.21812227289523,3.21812227289523,3.19765831587784,3.21812227289523,179056.279139323,0.0,1.0
1999-03-18,9.875,9.875,9.625,9.625,75200,3.25938025075286,3.25938025075286,3.1768642950376,3.1768642950376,227834.724048681,0.0,1.0
1999-03-19,9.688,9.75,9.625,9.75,28100,3.19765831587784,3.21812227289523,3.1768642950376,3.21812227289523,85135.0498107441,0.0,1.0
1999-03-22,9.5,9.625,9.5,9.625,5300,3.13560631717996,3.1768642950376,3.13560631717996,3.1768642950376,16057.5004981119,0.0,1.0
1999-03-23,9.5,9.5,9.5,9.5,17400,3.13560631717996,3.13560631717996,3.13560631717996,3.13560631717996,52717.0771070088,0.0,1.0
1999-03-24,9.5,9.5,9.438,9.5,40000,3.13560631717996,3.13560631717996,3.11514236016258,3.13560631717996,121188.683004618,0.0,1.0
1999-03-25,9.375,9.375,9.344,9.344,26400,3.09434833932233,3.09434833932233,3.08411636081364,3.08411636081364,79984.5307830479,0.0,1.0
1999-03-26,9.25,9.25,9.25,9.25,100,3.0530903614647,3.0530903614647,3.0530903614647,3.0530903614647,302.971707511545,0.0,1.0
1999-03-29,7.5,9.25,7.0,9.25,174200,2.47547867145787,3.0530903614647,2.31044676002734,3.0530903614647,527776.71448511,0.0,1.0
1999-03-30,9.0,9.375,8.5,8.5,108300,2.97057440574944,3.09434833932233,2.80554249431892,2.80554249431892,328118.359235003,0.0,1.0
1999-03-31,8.938,9.375,8.875,8.875,103200,2.95011044873206,3.09434833932233,2.92931642789181,2.92931642789181,312666.802151914,0.0,1.0
1999-04-01,8.938,9.125,8.875,9.125,154800,2.95011044873206,3.01183238360707,2.92931642789181,3.01183238360707,469000.20322787,0.0,1.0
1999-04-05,8.875,8.938,8.875,8.875,23300,2.92931642789181,2.95011044873206,2.92931642789181,2.92931642789181,70592.4078501899,0.0,1.0
1999-04-06,8.938,8.938,8.875,8.875,7000,2.95011044873206,2.95011044873206,2.92931642789181,2.92931642789181,21208.0195258081,0.0,1.0
1999-04-07,8.813,8.938,8.813,8.938,2800,2.90885247087442,2.95011044873206,2.90885247087442,2.95011044873206,8483.20781032326,0.0,1.0
1999-04-08,8.5,8.813,8.375,8.813,10200,2.80554249431892,2.90885247087442,2.76428451646128,2.90885247087442,30903.1141661775,0.0,1.0
1999-04-09,8.5,8.5,8.375,8.375,177900,2.80554249431892,2.80554249431892,2.76428451646128,2.76428451646128,538986.667663037,0.0,1.0
1999-04-12,8.75,8.75,8.75,8.75,2600,2.88805845003418,2.88805845003418,2.88805845003418,2.88805845003418,7877.26439530016,0.0,1.0
1999-04-13,8.875,9.063,8.875,8.875,14300,2.92931642789181,2.99136842658969,2.92931642789181,2.92931642789181,43324.9541741509,0.0,1.0
1999-04-14,9.25,9.625,9.063,9.125,24200,3.0530903614647,3.1768642950376,2.99136842658969,3.01183238360707,73319.1532177939,0.0,1.0
1999-04-15,9.75,9.75,9.375,9.375,126800,3.21812227289523,3.21812227289523,3.09434833932233,3.09434833932233,384168.125124638,0.0,1.0
1999-04-16,9.563,9.938,9.563,9.75,163200,3.15640033802021,3.2801742715931,3.15640033802021,3.21812227289523,494449.826658841,0.0,1.0
1999-04-19,9.688,9.75,9.5,9.625,107700,3.19765831587784,3.21812227289523,3.13560631717996,3.1768642950376,326300.528989934,0.0,1.0
1999-04-20,9.75,9.75,9.5,9.625,54100,3.21812227289523,3.21812227289523,3.13560631717996,3.1768642950376,163907.693763745,0.0,1.0
1999-04-21,9.75,9.75,9.5,9.75,105200,3.21812227289523,3.21812227289523,3.13560631717996,3.21812227289523,318726.236302145,0.0,1.0
1999-04-22,9.625,9.875,9.5,9.734,182500,3.1768642950376,3.25938025075286,3.13560631717996,3.21284125172945,552923.366208568,0.0,1.0
1999-04-23,9.5,9.875,9.5,9.875,91900,3.13560631717996,3.25938025075286,3.13560631717996,3.25938025075286,278430.99920311,0.0,1.0
1999-04-26,9.75,10.0,9.625,10.0,52100,3.21812227289523,3.30063822861049,3.1768642950376,3.30063822861049,157848.259613515,0.0,1.0
1999-04-27,9.625,9.875,8.875,8.875,172400,3.1768642950376,3.25938025075286,2.92931642789181,2.92931642789181,522323.223749902,0.0,1.0
1999-04-28,9.875,9.938,9.75,9.875,17500,3.25938025075286,3.2801742715931,3.21812227289523,3.25938025075286,53020.0488145203,0.0,1.0
1999-04-29,9.75,9.938,9.75,9.938,18200,3.21812227289523,3.2801742715931,3.21812227289523,3.2801742715931,55140.8507671011,0.0,1.0
1999-04-30,9.875,9.938,9.75,9.938,57500,3.25938025075286,3.2801742715931,3.21812227289523,3.2801742715931,174208.731819138,0.0,1.0
1999-05-03,10.0,10.06,9.75,9.75,73200,3.31054014329632,3.3304033841561,3.22777663971391,3.22777663971391,221111.954036342,0.03,1.0
1999-05-04,10.38,10.81,10.0,10.06,105700,3.43634066874158,3.57869389490332,3.31054014329632,3.3304033841561,319283.24510439,0.0,1.0
1999-05-05,10.5,10.63,10.38,10.5,122100,3.47606715046114,3.51910417232399,3.43634066874158,3.47606715046114,368821.988904881,0.0,1.0
1999-05-06,10.38,10.63,10.31,10.63,44300,3.43634066874158,3.51910417232399,3.41316688773851,3.51910417232399,133815.021363524,0.0,1.0
1999-05-07,10.5,10.5,10.38,10.38,9400,3.47606715046114,3.47606715046114,3.43634066874158,3.43634066874158,28394.1580319892,0.0,1.0
1999-05-10,10.44,10.44,10.44,10.44,6600,3.45620390960136,3.45620390960136,3.45620390960136,3.45620390960136,19936.3237245882,0.0,1.0
1999-05-11,10.5,10.5,10.25,10.5,18400,3.47606715046114,3.47606715046114,3.39330364687873,3.47606715046114,55580.054020064,0.0,1.0
1999-05-12,10.25,10.75,10.22,10.75,114200,3.39330364687873,3.55883065404354,3.38337202644884,3.55883065404354,344958.813537571,0.0,1.0
1999-05-13,10.38,10.38,10.13,10.13,20900,3.43634066874158,3.43634066874158,3.35357716515917,3.35357716515917,63131.6917945293,0.0,1.0
1999-05-14,10.5,10.56,10.13,10.13,643000,3.47606715046114,3.49593039132091,3.35357716515917,3.35357716515917,1942281.23559245,0.0,1.0
1999-05-17,10.5,10.63,10.44,10.5,34400,3.47606715046114,3.51910417232399,3.45620390960136,3.47606715046114,103910.535776641,0.0,1.0
1999-05-18,10.69,10.69,10.56,10.63,15900,3.53896741318377,3.53896741318377,3.49593039132091,3.51910417232399,48028.4162455988,0.0,1.0
1999-05-19,10.63,10.69,10.63,10.69,7700,3.51910417232399,3.53896741318377,3.51910417232399,3.53896741318377,23259.0443453529,0.0,1.0
1999-05-20,10.38,10.63,10.19,10.63,56500,3.43634066874158,3.51910417232399,3.37344040601895,3.51910417232399,170667.013702914,0.0,1.0
1999-05-21,10.06,10.25,9.625,10.13,450900,3.3304033841561,3.39330364687873,3.18639488792271,3.35357716515917,1362013.38900255,0.0,1.0
1999-05-24,10.13,10.13,10.0,10.13,32000,3.35357716515917,3.35357716515917,3.31054014329632,3.35357716515917,96660.9635131549,0.0,1.0
1999-05-25,10.06,10.06,10.06,10.06,10100,3.3304033841561,3.3304033841561,3.3304033841561,3.3304033841561,30508.6166088395,0.0,1.0
1999-05-26,10.0,10.06,10.0,10.06,33700,3.31054014329632,3.3304033841561,3.31054014329632,3.3304033841561,101796.077199791,0.0,1.0
1999-05-27,10.0,10.13,10.0,10.06,39300,3.31054014329632,3.35357716515917,3.31054014329632,3.3304033841561,118711.745814593,0.0,1.0
1999-05-28,10.13,10.13,10.0,10.0,18300,3.35357716515917,3.35357716515917,3.31054014329632,3.31054014329632,55277.9885090855,0.0,1.0
1999-06-01,10.06,10.13,10.0,10.0,67600,3.3304033841561,3.35357716515917,3.31054014329632,3.31054014329632,204196.28542154,0.0,1.0
1999-06-02,10.06,10.13,10.0,10.0,23700,3.3304033841561,3.35357716515917,3.31054014329632,3.31054014329632,71589.5261019303,0.0,1.0
1999-06-03,10.06,10.06,10.0,10.06,88700,3.3304033841561,3.3304033841561,3.31054014329632,3.3304033841561,267932.108238026,0.0,1.0
1999-06-04,10.06,10.13,10.0,10.06,40900,3.3304033841561,3.35357716515917,3.31054014329632,3.3304033841561,123544.793990251,0.0,1.0
1999-06-07,10.0,10.13,10.0,10.13,168300,3.31054014329632,3.35357716515917,3.31054014329632,3.35357716515917,508376.254976999,0.0,1.0
1999-06-08,10.0,10.13,9.938,9.938,45800,3.31054014329632,3.35357716515917,3.29001479440788,3.29001479440788,138346.004028203,0.0,1.0
1999-06-09,10.0,10.06,10.0,10.0,3800,3.31054014329632,3.3304033841561,3.31054014329632,3.31054014329632,11478.4894171871,0.0,1.0
1999-06-10,10.03,10.06,10.0,10.0,21100,3.32047176372621,3.3304033841561,3.31054014329632,3.31054014329632,63735.8228164865,0.0,1.0
1999-06-11,9.938,10.06,9.875,10.06,71000,3.29001479440788,3.3304033841561,3.26915839150512,3.3304033841561,214466.512794813,0.0,1.0
1999-06-14,9.875,9.938,9.813,9.938,36400,3.26915839150512,3.29001479440788,3.24863304261668,3.29001479440788,109951.845996213,0.0,1.0
1999-06-15,9.938,10.0,9.75,9.875,13500,3.29001479440788,3.31054014329632,3.22777663971391,3.26915839150512,40778.8439821122,0.0,1.0
1999-06-16,9.75,9.938,9.75,9.938,21300,3.22777663971391,3.29001479440788,3.22777663971391,3.29001479440788,64339.9538384437,0.0,1.0
1999-06-17,9.938,9.938,9.844,9.844,6600,3.29001479440788,3.29001479440788,3.2588957170609,3.2588957170609,19936.3237245882,0.0,1.0
1999-06-18,9.938,9.938,9.891,9.938,2800,3.29001479440788,3.29001479440788,3.27445525573439,3.29001479440788,8457.83430740106,0.0,1.0
1999-06-21,9.75,9.844,9.75,9.844,45900,3.22777663971391,3.2588957170609,3.22777663971391,3.2588957170609,138648.069539182,0.0,1.0
1999-06-22,9.875,9.875,9.688,9.688,1000,3.26915839150512,3.26915839150512,3.20725129082548,3.20725129082548,3020.65510978609,0.0,1.0
1999-06-23,9.875,9.875,9.688,9.875,9100,3.26915839150512,3.26915839150512,3.20725129082548,3.26915839150512,27487.9614990534,0.0,1.0
1999-06-24,9.75,9.938,9.75,9.875,5800,3.22777663971391,3.29001479440788,3.22777663971391,3.26915839150512,17519.7996367593,0.0,1.0
1999-06-25,9.938,9.938,9.75,9.813,28800,3.29001479440788,3.29001479440788,3.22777663971391,3.24863304261668,86994.8671618394,0.0,1.0
1999-06-28,10.0,10.13,9.875,9.938,380500,3.31054014329632,3.35357716515917,3.26915839150512,3.29001479440788,1149359.26927361,0.0,1.0
1999-06-29,10.13,10.25,10.0,10.13,54800,3.35357716515917,3.39330364687873,3.31054014329632,3.35357716515917,165531.900016278,0.0,1.0
1999-06-30,10.06,10.13,9.813,10.06,297400,3.3304033841561,3.35357716515917,3.24863304261668,3.3304033841561,898342.829650382,0.0,1.0
1999-07-01,9.875,10.13,9.75,10.06,41000,3.26915839150512,3.35357716515917,3.22777663971391,3.3304033841561,123846.859501229,0.0,1.0
1999-07-02,10.0,10.0,9.75,9.938,15000,3.31054014329632,3.31054014329632,3.22777663971391,3.29001479440788,45309.8266467913,0.0,1.0
1999-07-06,10.0,10.0,9.875,10.0,26000,3.31054014329632,3.31054014329632,3.26915839150512,3.31054014329632,78537.0328544383,0.0,1.0
1999-07-07,9.75,10.0,9.75,10.0,55000,3.22777663971391,3.31054014329632,3.22777663971391,3.31054014329632,166136.031038235,0.0,1.0
1999-07-08,9.875,9.875,9.813,9.813,25500,3.26915839150512,3.26915839150512,3.24863304261668,3.24863304261668,77026.7052995452,0.0,1.0
1999-07-09,9.938,10.0,9.5,9.5,76700,3.29001479440788,3.31054014329632,3.1450131361315,3.1450131361315,231684.246920593,0.0,1.0
1999-07-12,10.38,10.44,10.0,10.06,1110100,3.43634066874158,3.45620390960136,3.31054014329632,3.3304033841561,3353229.23737354,0.0,1.0
1999-07-13,10.38,10.38,10.25,10.38,44500,3.43634066874158,3.43634066874158,3.39330364687873,3.43634066874158,134419.152385481,0.0,1.0
1999-07-14,10.25,10.38,10.13,10.38,123100,3.39330364687873,3.43634066874158,3.35357716515917,3.43634066874158,371842.644014667,0.0,1.0
1999-07-15,10.25,10.31,10.13,10.28,201200,3.39330364687873,3.41316688773851,3.35357716515917,3.40323526730862,607755.808088961,0.0,1.0
1999-07-16,10.31,10.31,10.13,10.19,81600,3.41316688773851,3.41316688773851,3.35357716515917,3.37344040601895,246485.456958545,0.0,1.0
1999-07-19,10.5,10.56,10.38,10.38,282000,3.47606715046114,3.49593039132091,3.43634066874158,3.43634066874158,851824.740959676,0.0,1.0
1999-07-20,10.63,10.63,10.44,10.47,290500,3.51910417232399,3.51910417232399,3.45620390960136,3.46613553003125,877500.309392858,0.0,1.0
1999-07-21,10.56,10.63,10.5,10.63,19800,3.49593039132091,3.51910417232399,3.47606715046114,3.51910417232399,59808.9711737646,0.0,1.0
1999-07-22,10.47,10.63,10.38,10.5,86500,3.46613553003125,3.51910417232399,3.43634066874158,3.47606715046114,261286.666996496,0.0,1.0
1999-07-23,10.31,10.5,10.31,10.5,15500,3.41316688773851,3.47606715046114,3.41316688773851,3.47606715046114,46820.1542016843,0.0,1.0
1999-07-26,10.44,10.44,10.25,10.25,20400,3.45620390960136,3.45620390960136,3.39330364687873,3.39330364687873,61621.3642396362,0.0,1.0
1999-07-27,10.44,10.44,10.31,10.31,7300,3.45620390960136,3.45620390960136,3.41316688773851,3.41316688773851,22050.7823014384,0.0,1.0
1999-07-28,10.25,10.31,10.25,10.31,20000,3.39330364687873,3.41316688773851,3.39330364687873,3.41316688773851,60413.1021957217,0.0,1.0
1999-07-29,10.13,10.25,10.13,10.25,5000,3.35357716515917,3.39330364687873,3.35357716515917,3.39330364687873,15103.2755489305,0.0,1.0
1999-07-30,10.19,10.31,9.875,10.31,5400,3.37344040601895,3.41316688773851,3.26915839150512,3.41316688773851,16311.5375928449,0.0,1.0
1999-08-02,10.31,10.44,10.06,10.06,62800,3.42309850816839,3.46626075899884,3.34009417964831,3.34009417964831,189146.762342648,0.03,1.0
1999-08-03,10.38,10.38,10.25,10.25,5100,3.44633972015402,3.44633972015402,3.40317746932357,3.40317746932357,15360.6447125399,0.0,1.0
1999-08-04,10.19,10.31,10.06,10.31,4000,3.38325643047875,3.42309850816839,3.34009417964831,3.42309850816839,12047.5644804234,0.0,1.0
1999-08-05,10.13,10.25,10.0,10.25,6000,3.36333539163393,3.40317746932357,3.32017314080349,3.40317746932357,18071.3467206352,0.0,1.0
1999-08-06,10.13,10.13,9.813,10.13,118100,3.36333539163393,3.36333539163393,3.25808590307046,3.36333539163393,355704.341284502,0.0,1.0
1999-08-09,9.938,10.0,9.875,10.0,56600,3.29958806733051,3.32017314080349,3.27867097654344,3.32017314080349,170473.037397991,0.0,1.0
1999-08-10,10.0,10.0,9.875,9.938,60800,3.32017314080349,3.32017314080349,3.27867097654344,3.29958806733051,183122.980102436,0.0,1.0
1999-08-11,10.0,10.0,9.875,9.875,41000,3.32017314080349,3.32017314080349,3.27867097654344,3.27867097654344,123487.53592434,0.0,1.0
1999-08-12,10.0,10.0,9.75,9.75,758900,3.32017314080349,3.32017314080349,3.2371688122834,3.2371688122834,2285724.17104833,0.0,1.0
1999-08-13,9.813,10.0,9.813,9.906,326800,3.25808590307046,3.32017314080349,3.25808590307046,3.28896351327993,984286.018050595,0.0,1.0
1999-08-16,9.938,9.938,9.75,9.75,3100,3.29958806733051,3.29958806733051,3.2371688122834,3.2371688122834,9336.86247232815,0.0,1.0
1999-08-17,9.938,9.938,9.75,9.938,147600,3.29958806733051,3.29958806733051,3.2371688122834,3.29958806733051,444555.129327624,0.0,1.0
1999-08-18,10.19,10.19,9.875,9.875,6600,3.38325643047875,3.38325643047875,3.27867097654344,3.27867097654344,19878.4813926987,0.0,1.0
1999-08-19,9.969,10.09,9.875,10.09,7700,3.309880604067,3.35005469907072,3.27867097654344,3.35005469907072,23191.5616248151,0.0,1.0
1999-08-20,10.0,10.13,10.0,10.06,199900,3.32017314080349,3.36333539163393,3.32017314080349,3.34009417964831,602077.034909161,0.0,1.0
1999-08-23,9.938,10.13,9.938,10.06,5700,3.29958806733051,3.36333539163393,3.29958806733051,3.34009417964831,17167.7793846034,0.0,1.0
1999-08-24,10.0,10.13,10.0,10.13,139300,3.32017314080349,3.36333539163393,3.32017314080349,3.36333539163393,419556.433030746,0.0,1.0
1999-08-25,9.938,10.0,9.938,10.0,11200,3.29958806733051,3.32017314080349,3.29958806733051,3.32017314080349,33733.1805451856,0.0,1.0
1999-08-26,10.0,10.0,9.938,10.0,11000,3.32017314080349,3.32017314080349,3.29958806733051,3.32017314080349,33130.8023211644,0.0,1.0
1999-08-27,9.969,10.0,9.875,9.969,24100,3.309880604067,3.32017314080349,3.27867097654344,3.309880604067,72586.5759945511,0.0,1.0
1999-08-30,9.938,9.969,9.875,9.953,8500,3.29958806733051,3.309880604067,3.27867097654344,3.30456832704171,25601.0745208998,0.0,1.0
1999-08-31,9.875,10.06,9.75,10.0,155700,3.27867097654344,3.34009417964831,3.2371688122834,3.32017314080349,468951.447400483,0.0,1.0
1999-09-01,9.688,9.938,9.625,9.906,106300,3.21658373881042,3.29958806733051,3.19566664802336,3.28896351327993,320164.026067253,0.0,1.0
1999-09-02,9.719,9.875,9.625,9.75,318800,3.22687627554691,3.27867097654344,3.19566664802336,3.2371688122834,960190.889089747,0.0,1.0
1999-09-03,9.75,9.875,9.688,9.75,20800,3.2371688122834,3.27867097654344,3.21658373881042,3.2371688122834,62647.3352982018,0.0,1.0
1999-09-07,10.0,10.0,9.875,9.875,312500,3.32017314080349,3.32017314080349,3.27867097654344,3.27867097654344,941215.97503308,0.0,1.0
1999-09-08,10.0,10.06,9.875,10.0,509900,3.32017314080349,3.34009417964831,3.27867097654344,3.32017314080349,1535763.28214198,0.0,1.0
1999-09-09,10.0,10.06,9.938,10.0,38000,3.32017314080349,3.34009417964831,3.29958806733051,3.32017314080349,114451.862564023,0.0,1.0
1999-09-10,9.813,9.938,9.625,9.813,25800,3.25808590307046,3.29958806733051,3.19566664802336,3.25808590307046,77706.7908987312,0.0,1.0
1999-09-13,9.75,9.813,9.625,9.625,1500,3.2371688122834,3.25808590307046,3.19566664802336,3.19566664802336,4517.83668015879,0.0,1.0
1999-09-14,9.75,9.781,9.75,9.781,1900,3.2371688122834,3.24746134901989,3.2371688122834,3.24746134901989,5722.59312820113,0.0,1.0
1999-09-15,9.938,10.0,9.813,9.875,11300,3.29958806733051,3.32017314080349,3.25808590307046,3.27867097654344,34034.3696571961,0.0,1.0
1999-09-16,9.813,10.0,9.813,9.906,13400,3.25808590307046,3.32017314080349,3.25808590307046,3.28896351327993,40359.3410094185,0.0,1.0
1999-09-17,9.938,10.0,9.688,9.75,44400,3.29958806733051,3.32017314080349,3.21658373881042,3.2371688122834,133727.9657327,0.0,1.0
1999-09-20,9.938,9.938,9.844,9.844,1500,3.29958806733051,3.29958806733051,3.26837843980695,3.26837843980695,4517.83668015878,0.0,1.0
1999-09-21,10.06,10.19,9.813,9.813,933100,3.34009417964831,3.38325643047875,3.25808590307046,3.25808590307046,2810395.60417077,0.0,1.0
1999-09-22,10.09,10.19,10.0,10.09,223200,3.35005469907072,3.38325643047875,3.32017314080349,3.35005469907072,672254.098007627,0.0,1.0
1999-09-23,10.41,10.5,10.13,10.13,26200,3.45630023957643,3.48618179784366,3.36333539163393,3.36333539163393,78911.5473467735,0.0,1.0
1999-09-24,10.25,10.5,10.25,10.44,12000,3.40317746932357,3.48618179784366,3.40317746932357,3.46626075899884,36142.6934412703,0.0,1.0
1999-09-27,10.38,10.41,10.38,10.41,3200,3.44633972015402,3.45630023957643,3.44633972015402,3.45630023957643,9638.05158433875,0.0,1.0
1999-09-28,10.38,10.44,10.38,10.44,30500,3.44633972015402,3.46626075899884,3.44633972015402,3.46626075899884,91862.6791632287,0.0,1.0
1999-09-29,10.63,10.75,10.44,10.44,150100,3.52934404867411,3.56918612636375,3.46626075899884,3.46626075899884,452084.857127889,0.0,1.0
1999-09-30,11.88,12.0,10.63,10.66,2013900,3.94436569127454,3.98420776896418,3.52934404867411,3.53930456809652,6065647.52678119,0.0,1.0
1999-10-01,11.5,11.75,11.31,11.75,189400,3.81819911192401,3.9012034404441,3.75511582224874,3.9012034404441,570452.17814805,0.0,1.0
1999-10-04,11.44,11.44,10.88,11.41,49000,3.79827807307919,3.79827807307919,3.61234837719419,3.78831755365678,147582.664885187,0.0,1.0
1999-10-05,11.38,11.63,11.06,11.06,40400,3.77835703423437,3.86136136275446,3.67211149372866,3.67211149372866,121680.401252277,0.0,1.0
1999-10-06,11.56,11.63,11.44,11.63,193000,3.83812015076883,3.86136136275446,3.79827807307919,3.86136136275446,581294.986180431,0.0,1.0
1999-10-07,11.38,11.63,11.31,11.47,55700,3.77835703423437,3.86136136275446,3.75511582224874,3.8082385925016,167762.335389896,0.0,1.0
1999-10-08,11.31,11.5,11.25,11.5,22100,3.75511582224874,3.81819911192401,3.73519478340392,3.81819911192401,66562.7937543395,0.0,1.0
1999-10-11,11.38,11.44,11.34,11.44,1700,3.77835703423437,3.79827807307919,3.76507634167115,3.79827807307919,5120.21490417996,0.0,1.0
1999-10-12,11.13,11.25,10.88,11.25,6100,3.69535270571428,3.73519478340392,3.61234837719419,3.73519478340392,18372.5358326457,0.0,1.0
1999-10-13,11.13,11.13,10.81,11.13,69000,3.69535270571428,3.69535270571428,3.58910716520857,3.69535270571428,207820.487287304,0.0,1.0
1999-10-14,11.44,11.63,11.31,11.38,72400,3.79827807307919,3.86136136275446,3.75511582224874,3.77835703423437,218060.917095664,0.0,1.0
1999-10-15,11.5,11.56,11.0,11.56,186600,3.81819911192401,3.83812015076883,3.65219045488384,3.83812015076883,562018.883011753,0.0,1.0
1999-10-18,11.31,11.56,11.19,11.34,132600,3.75511582224874,3.83812015076883,3.7152737445591,3.76507634167115,399376.762526037,0.0,1.0
1999-10-19,11.5,11.63,11.38,11.5,55200,3.81819911192401,3.86136136275446,3.77835703423437,3.81819911192401,166256.389829843,0.0,1.0
1999-10-20,11.5,11.63,11.44,11.53,20800,3.81819911192401,3.86136136275446,3.79827807307919,3.82815963134642,62647.3352982019,0.0,1.0
1999-10-21,11.56,11.56,11.38,11.56,197700,3.83812015076883,3.83812015076883,3.77835703423437,3.83812015076883,595450.874444928,0.0,1.0
1999-10-22,11.63,11.69,11.44,11.56,42400,3.86136136275446,3.88128240159928,3.79827807307919,3.83812015076883,127704.183492488,0.0,1.0
1999-10-25,11.75,11.75,11.5,11.63,249300,3.9012034404441,3.9012034404441,3.81819911192401,3.86136136275446,750864.45624239,0.0,1.0
1999-10-26,12.0,12.0,11.81,11.81,144300,3.98420776896418,3.98420776896418,3.92112447928892,3.92112447928892,434615.888631276,0.0,1.0
1999-10-27,12.06,12.13,12.0,12.06,49300,4.00412880780901,4.02737001979463,3.98420776896418,4.00412880780901,148486.232221219,0.0,1.0
1999-10-28,12.19,12.25,12.06,12.13,88200,4.04729105863945,4.06721209748427,4.00412880780901,4.02737001979463,265648.796793337,0.0,1.0
1999-10-29,12.38,12.38,12.06,12.25,314000,4.11037434831472,4.11037434831472,4.00412880780901,4.06721209748427,945733.811713239,0.0,1.0
1999-11-01,13.25,13.5,12.25,12.44,319800,4.40918993098703,4.49238219383584,4.07642087959178,4.13964699935688,961026.870314801,0.03,1.0
1999-11-02,13.25,13.88,13.19,13.28,291800,4.40918993098703,4.61883443336604,4.38922378790332,4.41917300252889,876884.430137145,0.0,1.0
1999-11-03,13.38,13.63,13.25,13.63,66400,4.45244990766841,4.53564217051723,4.40918993098703,4.53564217051723,199537.786707013,0.0,1.0
1999-11-04,13.38,13.63,13.22,13.44,94800,4.45244990766841,4.53564217051723,4.39920685944517,4.47241605075213,284882.26174435,0.0,1.0
1999-11-05,13.38,13.63,13.31,13.47,230700,4.45244990766841,4.53564217051723,4.42915607407075,4.48239912229399,693273.605320903,0.0,1.0
1999-11-08,13.31,13.5,13.0,13.44,133800,4.42915607407075,4.49238219383584,4.32599766813822,4.47241605075213,402080.660563228,0.0,1.0
1999-11-09,12.75,13.25,12.5,13.25,159100,4.24280540528941,4.40918993098703,4.1596131424406,4.40918993098703,478109.365438039,0.0,1.0
1999-11-10,13.25,13.63,12.38,12.66,81000,4.40918993098703,4.53564217051723,4.11968085627317,4.21285619066383,243412.059085362,0.0,1.0
1999-11-11,13.06,13.44,12.69,13.28,93800,4.34596381122193,4.47241605075213,4.22283926220569,4.41917300252889,281877.174595148,0.0,1.0
1999-11-12,13.0,13.0,12.75,12.94,42600,4.32599766813822,4.32599766813822,4.24280540528941,4.3060315250545,128016.712556005,0.0,1.0
1999-11-15,13.25,13.25,13.0,13.06,25300,4.40918993098703,4.40918993098703,4.32599766813822,4.34596381122193,76028.7048748107,0.0,1.0
1999-11-16,13.13,13.5,13.13,13.34,65500,4.3692576448196,4.49238219383584,4.3692576448196,4.4391391456126,196833.208272731,0.0,1.0
1999-11-17,13.44,13.5,13.13,13.19,62600,4.47241605075213,4.49238219383584,4.3692576448196,4.38922378790332,188118.455540045,0.0,1.0
1999-11-18,13.25,13.5,13.25,13.5,58200,4.40918993098703,4.49238219383584,4.40918993098703,4.49238219383584,174896.072083557,0.0,1.0
1999-11-19,13.06,13.38,12.88,13.31,119500,4.34596381122193,4.45244990766841,4.28606538197079,4.42915607407075,359107.91432964,0.0,1.0
1999-11-22,13.06,13.13,12.97,12.97,29900,4.34596381122193,4.3692576448196,4.31601459659636,4.31601459659636,89852.10576114,0.0,1.0
1999-11-23,13.0,13.06,12.75,13.0,32800,4.32599766813822,4.34596381122193,4.24280540528941,4.32599766813822,98566.8584938257,0.0,1.0
1999-11-24,12.88,13.0,12.63,12.75,16800,4.28606538197079,4.32599766813822,4.20287311912198,4.24280540528941,50485.4641065937,0.0,1.0
1999-11-26,12.75,12.88,12.69,12.88,35200,4.24280540528941,4.28606538197079,4.22283926220569,4.28606538197079,105779.067651911,0.0,1.0
1999-11-29,12.75,12.88,12.63,12.81,49000,4.24280540528941,4.28606538197079,4.20287311912198,4.26277154837312,147249.270310898,0.0,1.0
1999-11-30,12.31,12.63,11.94,12.63,41700,4.0963870226755,4.20287311912198,3.97326247365926,4.20287311912198,125312.134121724,0.0,1.0
1999-12-01,12.25,12.5,12.13,12.16,209800,4.07642087959178,4.1596131424406,4.03648859342435,4.04647166496621,630467.283902581,0.0,1.0
1999-12-02,12.38,12.63,12.0,12.0,86600,4.11968085627317,4.20287311912198,3.99322861674297,3.99322861674297,260240.547120893,0.0,1.0
1999-12-03,12.13,12.5,12.0,12.25,16600,4.03648859342435,4.1596131424406,3.99322861674297,4.07642087959178,49884.4466767533,0.0,1.0
1999-12-06,12.25,12.5,12.13,12.13,140300,4.07642087959178,4.1596131424406,4.03648859342435,4.03648859342435,421613.727033042,0.0,1.0
1999-12-07,12.13,12.5,12.13,12.25,21100,4.03648859342435,4.1596131424406,4.03648859342435,4.07642087959178,63407.3388481624,0.0,1.0
1999-12-08,12.13,12.38,11.88,12.38,5900,4.03648859342435,4.11968085627317,3.95329633057554,4.11968085627317,17730.0141802918,0.0,1.0
1999-12-09,11.5,12.06,11.5,12.06,35600,3.82684409104535,4.01319475982669,3.82684409104535,4.01319475982669,106981.102511591,0.0,1.0
1999-12-10,11.25,11.56,11.19,11.5,166700,3.74365182819654,3.84681023412906,3.72368568511282,3.82684409104535,500948.027771974,0.0,1.0
1999-12-13,10.75,11.25,10.5,11.25,312800,3.57726730249891,3.74365182819654,3.4940750396501,3.74365182819654,939991.260270388,0.0,1.0
1999-12-14,10.56,11.0,10.5,10.69,54600,3.51404118273381,3.66045956534772,3.4940750396501,3.5573011594152,164077.75834643,0.0,1.0
1999-12-15,9.75,10.75,9.75,10.56,356900,3.24449825110366,3.57726730249891,3.24449825110366,3.51404118273381,1072515.6035502,0.0,1.0
1999-12-16,9.688,9.938,9.625,9.781,259600,3.22386656991716,3.30705883276597,3.20290211967926,3.25481409169692,780120.62393284,0.0,1.0
1999-12-17,9.5,9.88,9.5,9.88,244000,3.16130598825485,3.28775822778505,3.16130598825485,3.28775822778505,733241.26440529,0.0,1.0
1999-12-20,9.5,9.75,9.438,9.688,99600,3.16130598825485,3.24449825110366,3.14067430706835,3.22386656991716,299306.68006052,0.0,1.0
1999-12-21,9.625,9.875,9.563,9.656,262100,3.20290211967926,3.28609438252807,3.18227043849275,3.21321796027251,787633.341805845,0.0,1.0
1999-12-22,10.5,10.75,9.625,9.719,189400,3.4940750396501,3.57726730249891,3.20290211967926,3.23418241051041,569163.50605886,0.0,1.0
1999-12-23,10.94,10.94,10.25,10.31,29800,3.64049342226401,3.64049342226401,3.41088277680129,3.430848919885,89551.5970462197,0.0,1.0
1999-12-27,11.38,11.5,10.75,10.81,49500,3.78691180487792,3.82684409104535,3.57726730249891,3.59723344558263,148751.813885499,0.0,1.0
1999-12-28,11.0,11.44,10.75,11.19,22600,3.66045956534772,3.80687794796163,3.57726730249891,3.72368568511282,67914.9695719654,0.0,1.0
1999-12-29,11.38,11.56,11.06,11.19,52500,3.78691180487792,3.84681023412906,3.68042570843144,3.72368568511282,157767.075333105,0.0,1.0
1999-12-30,11.28,11.5,11.28,11.44,9000,3.75363489973839,3.82684409104535,3.75363489973839,3.80687794796163,27045.7843428181,0.0,1.0
1999-12-31,11.44,11.44,10.5,11.31,44500,3.80687794796163,3.80687794796163,3.4940750396501,3.76361797128025,133726.378139489,0.0,1.0
2000-01-03,10.88,11.38,10.88,11.0,43100,3.62052727918029,3.78691180487792,3.62052727918029,3.66045956534772,129519.256130607,0.0,1.0
2000-01-04,10.44,10.75,10.25,10.75,98200,3.47410889656638,3.57726730249891,3.41088277680129,3.57726730249891,295099.558051637,0.0,1.0
2000-01-05,10.5,10.56,10.38,10.5,92100,3.4940750396501,3.51404118273381,3.45414275348267,3.4940750396501,276768.526441505,0.0,1.0
2000-01-06,10.25,10.56,10.06,10.38,159800,3.41088277680129,3.51404118273381,3.34765665703619,3.45414275348267,480212.92644248,0.0,1.0
2000-01-07,10.31,10.38,10.19,10.25,163500,3.430848919885,3.45414275348267,3.39091663371757,3.41088277680129,491331.748894528,0.0,1.0
2000-01-10,10.38,10.5,10.13,10.25,17700,3.45414275348267,3.4940750396501,3.37095049063386,3.41088277680129,53190.0425408755,0.0,1.0
2000-01-11,10.5,10.56,10.38,10.5,26200,3.4940750396501,3.51404118273381,3.45414275348267,3.4940750396501,78733.2833090925,0.0,1.0
2000-01-12,10.5,10.56,10.25,10.25,49900,3.4940750396501,3.51404118273381,3.41088277680129,3.41088277680129,149953.84874518,0.0,1.0
2000-01-13,12.19,12.5,10.38,10.53,219400,4.05645473650807,4.1596131424406,3.45414275348267,3.50405811119196,659316.12053492,0.0,1.0
2000-01-14,13.0,13.13,12.0,12.19,86200,4.32599766813822,4.3692576448196,3.99322861674297,4.05645473650807,259038.512261213,0.0,1.0
2000-01-18,12.44,13.25,12.0,13.03,99500,4.13964699935688,4.40918993098703,3.99322861674297,4.33598073968008,299006.171345599,0.0,1.0
2000-01-19,12.19,12.44,12.0,12.28,16700,4.05645473650807,4.13964699935688,3.99322861674297,4.08640395113364,50184.9553916735,0.0,1.0
2000-01-20,11.75,12.69,11.5,12.63,62400,3.91003635389416,4.22283926220569,3.82684409104535,4.20287311912198,187517.438110205,0.0,1.0
2000-01-21,11.38,11.75,11.25,11.66,38100,3.78691180487792,3.91003635389416,3.74365182819654,3.88008713926859,114493.820384596,0.0,1.0
2000-01-24,11.75,12.0,11.38,11.53,51200,3.91003635389416,3.99322861674297,3.78691180487792,3.8368271625872,153860.462039143,0.0,1.0
2000-01-25,11.5,11.88,11.38,11.75,133000,3.82684409104535,3.95329633057554,3.78691180487792,3.91003635389416,399676.590843866,0.0,1.0
2000-01-26,12.13,12.13,11.38,11.88,164900,4.03648859342435,4.03648859342435,3.78691180487792,3.95329633057554,495538.870903411,0.0,1.0
2000-01-27,11.88,12.25,11.5,11.69,84600,3.95329633057554,4.07642087959178,3.82684409104535,3.89007021081044,254230.37282249,0.0,1.0
2000-01-28,12.56,12.75,12.25,12.25,211800,4.17957928552431,4.24280540528941,4.07642087959178,4.07642087959178,636477.458200985,0.0,1.0
2000-01-31,12.56,12.69,12.44,12.66,91300,4.18956235706617,4.23292566171733,4.14953469123432,4.22291874525937,273710.689152511,0.03,1.0
2000-02-01,12.56,12.63,11.69,12.56,62300,4.18956235706617,4.21291182880141,3.89936177978531,4.18956235706617,186770.820747004,0.0,1.0
2000-02-02,12.56,12.75,12.5,12.75,53300,4.18956235706617,4.25293949463325,4.16954852415025,4.25293949463325,159789.482276329,0.0,1.0
2000-02-03,12.44,12.75,12.25,12.75,84600,4.14953469123432,4.25293949463325,4.08615755366724,4.25293949463325,253624.581624343,0.0,1.0
2000-02-04,12.31,12.44,12.13,12.44,98100,4.10617138658316,4.14953469123432,4.0461298878354,4.14953469123432,294096.589330355,0.0,1.0
2000-02-07,12.56,12.63,12.13,12.31,328500,4.18956235706617,4.21291182880141,4.0461298878354,4.10617138658316,984818.854179626,0.0,1.0
2000-02-08,12.63,12.69,12.5,12.59,354700,4.21291182880141,4.23292566171733,4.16954852415025,4.19956927352413,1063364.52839426,0.0,1.0
2000-02-09,12.56,12.69,12.56,12.56,188100,4.18956235706617,4.23292566171733,4.18956235706617,4.18956235706617,563909.974037101,0.0,1.0
2000-02-10,12.88,13.13,12.56,12.59,224300,4.29630279928441,4.37969376976742,4.18956235706617,4.19956927352413,672434.913219149,0.0,1.0
2000-02-11,12.94,13.13,12.69,13.0,167400,4.31631663220033,4.37969376976742,4.23292566171733,4.33633046511626,501852.89555455,0.0,1.0
2000-02-14,12.0,12.88,12.0,12.88,27100,4.00276658318424,4.29630279928441,4.00276658318424,4.29630279928441,81243.8080616982,0.0,1.0
2000-02-15,12.44,12.63,12.0,12.0,73100,4.14953469123432,4.21291182880141,4.00276658318424,4.00276658318424,219148.426911814,0.0,1.0
2000-02-16,12.5,12.63,12.25,12.5,18600,4.16954852415025,4.21291182880141,4.08615755366724,4.16954852415025,55761.4328393943,0.0,1.0
2000-02-17,12.5,12.69,12.5,12.56,57400,4.16954852415025,4.23292566171733,4.16954852415025,4.18956235706617,172080.98091297,0.0,1.0
2000-02-18,12.13,12.63,12.13,12.56,8900,4.0461298878354,4.21291182880141,4.0461298878354,4.18956235706617,26681.5458210005,0.0,1.0
2000-02-22,11.13,12.56,11.13,12.5,83400,3.71256600590338,4.18956235706617,3.71256600590338,4.16954852415025,250027.069828252,0.0,1.0
2000-02-23,11.94,12.13,11.38,11.44,49400,3.98275275026832,4.0461298878354,3.79595697638638,3.81597080930231,148097.568939037,0.0,1.0
2000-02-24,12.38,12.38,11.94,11.94,49700,4.1295208583184,4.1295208583184,3.98275275026832,3.98275275026832,148996.946888059,0.0,1.0
2000-02-25,12.56,12.63,12.38,12.38,518400,4.18956235706617,4.21291182880141,4.1295208583184,4.1295208583184,1554125.09591086,0.0,1.0
2000-02-28,12.38,12.56,12.38,12.47,46300,4.1295208583184,4.18956235706617,4.1295208583184,4.15954160769229,138803.996799138,0.0,1.0
2000-02-29,12.56,12.56,12.31,12.44,151400,4.18956235706617,4.18956235706617,4.10617138658316,4.14953469123432,453886.071606683,0.0,1.0
2000-03-01,12.5,12.63,12.44,12.56,18100,4.16954852415025,4.21291182880141,4.14953469123432,4.18956235706617,54262.4695910235,0.0,1.0
2000-03-02,10.81,12.63,10.69,12.5,57600,3.60582556368513,4.21291182880141,3.56579789785329,4.16954852415025,172680.566212318,0.0,1.0
2000-03-03,12.0,12.06,10.88,10.88,17500,4.00276658318424,4.02278041610016,3.62917503542037,3.62917503542037,52463.7136929786,0.0,1.0
2000-03-06,12.0,12.19,11.81,12.0,8400,4.00276658318424,4.06614372075132,3.93938944561715,4.00276658318424,25182.5825726297,0.0,1.0
2000-03-07,11.56,11.81,11.25,11.75,36400,3.85599847513415,3.93938944561715,3.75259367173522,3.91937561270123,109124.524481395,0.0,1.0
2000-03-08,12.0,12.38,11.38,11.56,21300,4.00276658318424,4.1295208583184,3.79595697638638,3.85599847513415,63855.8343805968,0.0,1.0
2000-03-09,12.0,12.13,11.94,11.94,16700,4.00276658318424,4.0461298878354,3.98275275026832,3.98275275026832,50065.3724955853,0.0,1.0
2000-03-10,11.56,12.0,11.0,12.0,443700,3.85599847513415,4.00276658318424,3.66920270125222,4.00276658318424,1330179.98660426,0.0,1.0
2000-03-13,11.88,11.88,11.38,11.38,309300,3.96273891735239,3.96273891735239,3.79595697638638,3.79595697638638,927258.665442189,0.0,1.0
2000-03-14,11.5,11.94,11.5,11.75,185700,3.83598464221823,3.98275275026832,3.83598464221823,3.91937561270123,556714.950444921,0.0,1.0
2000-03-15,11.38,11.81,10.75,11.63,88300,3.79595697638638,3.93938944561715,3.58581173076921,3.87934794686939,264716.909662287,0.0,1.0
2000-03-16,11.38,11.59,11.38,11.44,80200,3.79595697638638,3.86600539159211,3.79595697638638,3.81597080930231,240433.705038679,0.0,1.0
2000-03-17,11.44,11.61,11.25,11.28,66400,3.81597080930231,3.87267666923075,3.75259367173522,3.76260058819318,199062.319383644,0.0,1.0
2000-03-20,11.38,11.56,11.25,11.44,38000,3.79595697638638,3.85599847513415,3.75259367173522,3.81597080930231,113921.206876182,0.0,1.0
2000-03-21,10.94,11.31,10.75,11.31,19900,3.6491888683363,3.77260750465114,3.58581173076921,3.77260750465114,59658.7372851585,0.0,1.0
2000-03-22,11.88,12.0,10.75,10.88,31000,3.96273891735239,4.00276658318424,3.58581173076921,3.62917503542037,92935.7213989908,0.0,1.0
2000-03-23,11.88,12.0,11.0,12.0,28000,3.96273891735239,4.00276658318424,3.66920270125222,4.00276658318424,83941.9419087659,0.0,1.0
2000-03-24,11.19,11.94,11.0,11.75,59300,3.7325798388193,3.98275275026832,3.66920270125222,3.91937561270123,177777.041256779,0.0,1.0
2000-03-27,11.25,11.63,11.25,11.25,14900,3.75259367173522,3.87934794686939,3.75259367173522,3.75259367173522,44669.1048014504,0.0,1.0
2000-03-28,11.31,11.63,11.19,11.63,52600,3.77260750465114,3.87934794686939,3.7325798388193,3.87934794686939,157690.93372861,0.0,1.0
2000-03-29,10.69,11.19,10.13,11.16,133100,3.56579789785329,3.7325798388193,3.37900212397136,3.72257292236134,399024.016716312,0.0,1.0
2000-03-30,10.75,11.0,10.5,10.69,102200,3.58581173076921,3.66920270125222,3.50242076028621,3.56579789785329,306388.087966995,0.0,1.0
2000-03-31,11.06,11.13,10.88,10.94,102700,3.68921653416814,3.71256600590338,3.62917503542037,3.6491888683363,307887.051215366,0.0,1.0
2000-04-03,11.31,11.38,11.06,11.06,25800,3.77260750465114,3.79595697638638,3.68921653416814,3.68921653416814,77346.5036159342,0.0,1.0
2000-04-04,10.88,11.38,10.75,11.25,41200,3.62917503542037,3.79595697638638,3.58581173076921,3.75259367173522,123514.571665756,0.0,1.0
2000-04-05,10.94,11.38,10.66,10.66,317400,3.6491888683363,3.79595697638638,3.55579098139533,3.55579098139533,951541.870065794,0.0,1.0
2000-04-06,11.88,11.94,11.25,11.25,40900,3.96273891735239,3.98275275026832,3.75259367173522,3.75259367173522,122615.193716733,0.0,1.0
2000-04-07,12.5,12.63,12.0,12.0,88800,4.16954852415025,4.21291182880141,4.00276658318424,4.00276658318424,266215.872910657,0.0,1.0
2000-04-10,12.44,12.63,12.44,12.56,22800,4.14953469123432,4.21291182880141,4.14953469123432,4.18956235706617,68352.7241257094,0.0,1.0
2000-04-11,12.47,12.63,12.38,12.5,27200,4.15954160769229,4.21291182880141,4.1295208583184,4.16954852415025,81543.6007113724,0.0,1.0
2000-04-12,12.38,12.56,11.69,12.5,58600,4.1295208583184,4.18956235706617,3.89936177978531,4.16954852415025,175678.49270906,0.0,1.0
2000-04-13,11.75,12.63,11.63,12.5,639900,3.91937561270123,4.21291182880141,3.87934794686939,4.16954852415025,1918373.16526497,0.0,1.0
2000-04-14,11.63,12.25,11.63,11.75,72000,3.87934794686939,4.08615755366724,3.87934794686939,3.91937561270123,215850.707765398,0.0,1.0
2000-04-17,12.25,12.38,11.63,11.94,23400,4.08615755366724,4.1295208583184,3.87934794686939,3.98275275026832,70151.4800237543,0.0,1.0
2000-04-18,12.38,12.63,12.06,12.25,60100,4.1295208583184,4.21291182880141,4.02278041610016,4.08615755366724,180175.382454172,0.0,1.0
2000-04-19,12.25,12.44,12.0,12.25,151500,4.08615755366724,4.14953469123432,4.00276658318424,4.08615755366724,454185.864256358,0.0,1.0
2000-04-20,12.0,12.25,12.0,12.25,84800,4.00276658318424,4.08615755366724,4.00276658318424,4.08615755366724,254224.16692369,0.0,1.0
2000-04-24,11.63,12.25,11.63,12.06,14600,3.87934794686939,4.08615755366724,3.87934794686939,4.02278041610016,43769.7268524279,0.0,1.0
2000-04-25,11.88,12.19,11.75,11.75,15700,3.96273891735239,4.06614372075132,3.91937561270123,3.91937561270123,47067.4459988437,0.0,1.0
2000-04-26,12.44,12.44,12.13,12.13,28300,4.14953469123432,4.14953469123432,4.0461298878354,4.0461298878354,84841.3198577884,0.0,1.0
2000-04-27,12.31,12.44,12.31,12.31,30500,4.10617138658316,4.14953469123432,4.10617138658316,4.10617138658316,91436.7581506199,0.0,1.0
2000-04-28,12.5,12.5,12.25,12.31,18900,4.16954852415025,4.16954852415025,4.08615755366724,4.10617138658316,56660.8107884168,0.0,1.0
2000-05-01,12.5,12.63,12.44,12.63,65800,4.17955544060821,4.22302281719053,4.15949357449329,4.22302281719053,196791.264450917,0.03,1.0
2000-05-02,12.38,12.63,12.38,12.56,274800,4.13943170837837,4.22302281719053,4.13943170837837,4.19961730672313,821857.742722068,0.0,1.0
2000-05-03,12.13,12.44,12.13,12.44,376700,4.0558405995662,4.15949357449329,4.0558405995662,4.15949357449329,1126615.035238,0.0,1.0
2000-05-04,12.06,12.31,12.06,12.16,118100,4.0324350890988,4.11602619791096,4.0324350890988,4.06587153262366,353207.421453698,0.0,1.0
2000-05-05,12.13,12.25,12.06,12.25,269800,4.0558405995662,4.09596433179604,4.0324350890988,4.09596433179604,806903.999222759,0.0,1.0
2000-05-08,12.13,12.25,12.13,12.25,15300,4.0558405995662,4.09596433179604,4.0558405995662,4.09596433179604,45758.4551078881,0.0,1.0
2000-05-09,12.25,12.31,12.25,12.25,2200,4.09596433179604,4.11602619791096,4.09596433179604,4.09596433179604,6579.64713969633,0.0,1.0
2000-05-10,12.06,12.44,11.94,12.34,169500,4.0324350890988,4.15949357449329,3.99231135686896,4.12605713096842,506931.904626603,0.0,1.0
2000-05-11,12.13,12.38,11.94,12.06,114600,4.0558405995662,4.13943170837837,3.99231135686896,4.0324350890988,342739.801004182,0.0,1.0
2000-05-12,11.88,12.25,11.88,12.25,157700,3.97224949075404,4.09596433179604,3.97224949075404,4.09596433179604,471641.069968232,0.0,1.0
2000-05-15,11.38,12.0,11.38,12.0,103400,3.80506727312971,4.01237322298388,3.80506727312971,4.01237322298388,309243.415565727,0.0,1.0
2000-05-16,11.63,11.75,11.5,11.63,79700,3.88865838194188,3.92878211417171,3.84519100535955,3.88865838194188,238362.671378998,0.0,1.0
2000-05-17,11.81,12.0,11.5,11.69,73900,3.94884398028663,4.01237322298388,3.84519100535955,3.90872024805679,221016.3289198,0.0,1.0
2000-05-18,11.78,12.0,11.75,11.88,89000,3.93881304722917,4.01237322298388,3.92878211417171,3.97224949075404,266176.634287715,0.0,1.0
2000-05-19,11.63,12.06,11.5,12.0,88700,3.88865838194188,4.0324350890988,3.84519100535955,4.01237322298388,265279.409677756,0.0,1.0
2000-05-22,11.88,12.25,11.56,11.63,1064900,3.97224949075404,4.09596433179604,3.86525287147447,3.88865838194188,3184848.29048301,0.0,1.0
2000-05-23,12.25,12.38,12.0,12.0,57600,4.09596433179604,4.13943170837837,4.01237322298388,4.01237322298388,172267.125112049,0.0,1.0
2000-05-24,12.38,12.5,12.0,12.09,180900,4.13943170837837,4.17955544060821,4.01237322298388,4.04246602215626,541026.439805029,0.0,1.0
2000-05-25,12.5,12.75,12.47,12.47,78300,4.17955544060821,4.26314654942037,4.16952450755075,4.16952450755075,234175.623199192,0.0,1.0
2000-05-26,12.25,12.56,12.13,12.56,47200,4.09596433179604,4.19961730672313,4.0558405995662,4.19961730672313,141163.338633485,0.0,1.0
2000-05-30,12.19,12.63,12.19,12.25,58600,4.07590246568112,4.22302281719053,4.07590246568112,4.09596433179604,175257.873811911,0.0,1.0
2000-05-31,12.31,12.44,12.25,12.31,155100,4.11602619791096,4.15949357449329,4.09596433179604,4.11602619791096,463865.123348591,0.0,1.0
2000-06-01,12.56,12.75,12.31,12.38,247200,4.19961730672313,4.26314654942037,4.11602619791096,4.13943170837837,739313.078605877,0.0,1.0
2000-06-02,12.75,12.81,12.59,12.59,76900,4.26314654942037,4.28320841553529,4.20964823978059,4.20964823978059,229988.575019385,0.0,1.0
2000-06-05,12.81,12.81,12.56,12.81,14500,4.28320841553529,4.28320841553529,4.19961730672313,4.28320841553529,43365.8561479985,0.0,1.0
2000-06-06,13.06,13.19,12.94,12.94,324300,4.36679952434745,4.41026690092978,4.32667579211761,4.32667579211761,969899.803365236,0.0,1.0
2000-06-07,13.13,13.19,13.0,13.13,330700,4.39020503481486,4.41026690092978,4.34673765823253,4.39020503481486,989040.595044352,0.0,1.0
2000-06-08,13.5,13.63,13.31,13.59,127600,4.51391987585686,4.55738725243919,4.45039063315962,4.54401267502924,381619.534102387,0.0,1.0
2000-06-09,13.34,13.56,13.19,13.56,84700,4.46042156621708,4.53398174197178,4.41026690092978,4.53398174197178,253316.414878308,0.0,1.0
2000-06-12,13.63,13.63,13.44,13.63,209700,4.55738725243919,4.55738725243919,4.49385800974194,4.55738725243919,627160.002361054,0.0,1.0
2000-06-13,13.61,13.63,13.31,13.56,279100,4.55069996373421,4.55738725243919,4.45039063315962,4.53398174197178,834717.962131476,0.0,1.0
2000-06-14,13.56,13.63,13.5,13.59,186700,4.53398174197178,4.55738725243919,4.51391987585686,4.54401267502924,558372.782264229,0.0,1.0
2000-06-15,13.81,14.0,13.5,13.63,217000,4.61757285078395,4.68110209348119,4.51391987585686,4.55738725243919,648992.467870046,0.0,1.0
2000-06-16,13.13,13.75,12.88,13.59,311300,4.39020503481486,4.59751098466903,4.3066139260027,4.54401267502924,931020.07026703,0.0,1.0
2000-06-19,13.13,13.13,12.88,13.03,73600,4.39020503481486,4.39020503481486,4.3066139260027,4.35676859128999,220119.104309841,0.0,1.0
2000-06-20,13.13,13.13,12.81,13.06,14700,4.39020503481486,4.39020503481486,4.28320841553529,4.36679952434745,43964.0058879709,0.0,1.0
2000-06-21,12.63,13.13,12.5,13.13,111300,4.22302281719053,4.39020503481486,4.17955544060821,4.39020503481486,332870.330294637,0.0,1.0
2000-06-22,12.63,12.75,12.56,12.69,58800,4.22302281719053,4.26314654942037,4.19961730672313,4.24308468330545,175856.023551884,0.0,1.0
2000-06-23,12.56,12.81,12.38,12.75,128200,4.19961730672313,4.28320841553529,4.13943170837837,4.26314654942037,383413.983322304,0.0,1.0
2000-06-26,12.63,12.75,12.47,12.53,113000,4.22302281719053,4.26314654942037,4.16952450755075,4.18958637366567,337954.603084402,0.0,1.0
2000-06-27,12.88,12.88,12.44,12.53,364800,4.3066139260027,4.3066139260027,4.15949357449329,4.18958637366567,1091025.12570964,0.0,1.0
2000-06-28,13.5,13.75,12.75,12.88,218100,4.51391987585686,4.59751098466903,4.26314654942037,4.3066139260027,652282.291439895,0.0,1.0
2000-06-29,13.75,13.75,13.25,13.38,109200,4.59751098466903,4.59751098466903,4.4303287670447,4.47379614362702,326589.758024927,0.0,1.0
2000-06-30,14.38,14.63,13.63,13.69,541300,4.80816057887568,4.89175168768784,4.55738725243919,4.57744911855411,1618892.27123528,0.0,1.0
2000-07-03,14.63,14.63,14.0,14.5,110000,4.89175168768784,4.89175168768784,4.68110209348119,4.84828431110552,328982.356984817,0.0,1.0
2000-07-05,14.56,14.69,14.31,14.63,423800,4.86834617722044,4.91181355380276,4.78475506840828,4.89175168768784,1267479.2990015,0.0,1.0
2000-07-06,14.88,14.88,14.31,14.31,812700,4.97534279650001,4.97534279650001,4.78475506840828,4.78475506840828,2430581.46837782,0.0,1.0
2000-07-07,15.06,15.13,14.75,14.88,312000,5.03552839484477,5.05893390531217,4.93187541991768,4.97534279650001,933113.594356933,0.0,1.0
2000-07-10,15.25,15.38,15.0,15.06,170900,5.09905763754201,5.14252501412434,5.01546652872985,5.03552839484477,511118.95280641,0.0,1.0
2000-07-11,15.19,15.31,15.06,15.13,763000,5.07899577142709,5.11911950365693,5.03552839484477,5.05893390531217,2281941.25799468,0.0,1.0
2000-07-12,15.44,15.63,15.19,15.19,219200,5.16258688023926,5.2261161229365,5.07899577142709,5.07899577142709,655572.115009742,0.0,1.0
2000-07-13,16.13,16.19,15.47,15.63,223500,5.39329834056083,5.41336020667575,5.17261781329672,5.2261161229365,668432.334419149,0.0,1.0
2000-07-14,15.69,16.38,15.38,16.34,238100,5.24617798905142,5.47688944937299,5.14252501412434,5.46351487196305,712097.265437134,0.0,1.0
2000-07-17,15.13,15.88,14.88,15.88,221900,5.05893390531217,5.30970723174867,4.97534279650001,5.30970723174867,663647.136499371,0.0,1.0
2000-07-18,16.31,16.38,14.88,14.94,127500,5.45348393890559,5.47688944937299,4.97534279650001,4.99540466261493,381320.4592324,0.0,1.0
2000-07-19,16.25,16.38,16.19,16.34,117300,5.43342207279067,5.47688944937299,5.41336020667575,5.46351487196305,350814.822493809,0.0,1.0
2000-07-20,15.94,16.38,15.75,16.31,182600,5.32976909786358,5.47688944937299,5.26623985516634,5.45348393890559,546110.712594796,0.0,1.0
2000-07-21,16.0,16.13,15.75,15.75,124800,5.3498309639785,5.39329834056083,5.26623985516634,5.26623985516634,373245.437742774,0.0,1.0
2000-07-24,15.94,16.06,15.78,16.0,59100,5.32976909786358,5.36989283009342,5.2762707882238,5.3498309639785,176753.248161842,0.0,1.0
2000-07-25,15.88,16.06,15.88,16.06,168800,5.30970723174867,5.36989283009342,5.30970723174867,5.36989283009342,504838.380536699,0.0,1.0
2000-07-26,16.13,16.19,15.5,15.78,112400,5.39329834056083,5.41336020667575,5.18264874635418,5.2762707882238,336160.153864485,0.0,1.0
2000-07-27,15.88,16.19,15.5,16.13,340300,5.30970723174867,5.41336020667575,5.18264874635418,5.39329834056083,1017751.78256303,0.0,1.0
2000-07-28,16.0,16.0,15.75,15.88,75700,5.3498309639785,5.3498309639785,5.26623985516634,5.30970723174867,226399.676579551,0.0,1.0
2000-07-31,16.0,16.38,15.88,15.92,246100,5.3498309639785,5.47688944937299,5.30970723174867,5.32308180915861,736023.25503603,0.0,1.0
2000-08-01,16.31,16.5,16.13,16.25,339500,5.45348393890559,5.51701318160283,5.39329834056083,5.43342207279067,1015359.18360314,0.0,1.0
2000-08-02,16.25,16.5,16.13,16.5,34800,5.43342207279067,5.51701318160283,5.39329834056083,5.51701318160283,104078.054755196,0.0,1.0
2000-08-03,16.13,16.69,16.13,16.38,97000,5.39329834056083,5.58054242430008,5.39329834056083,5.47688944937299,290102.623886611,0.0,1.0
2000-08-04,16.56,16.56,16.25,16.44,138400,5.54710598077521,5.54710598077521,5.44326522871964,5.50690956062467,413171.121652106,0.03,1.0
2000-08-07,16.63,16.75,16.5,16.72,96300,5.5705538925297,5.61075031268024,5.52700777069994,5.60070120764261,287488.287681342,0.0,1.0
2000-08-08,16.5,16.69,16.38,16.53,364400,5.52700777069994,5.59065210260497,5.48681135054939,5.53705687573758,1087858.06885858,0.0,1.0
2000-08-09,16.31,16.5,16.25,16.44,395700,5.46336343879491,5.52700777069994,5.44326522871964,5.50690956062467,1181299.2257062,0.0,1.0
2000-08-10,16.5,16.5,16.0,16.19,62300,5.52700777069994,5.52700777069994,5.35952268673934,5.42316701864437,185986.711552935,0.0,1.0
2000-08-11,16.88,16.88,16.19,16.47,155700,5.65429643451,5.65429643451,5.42316701864437,5.5169586656623,464817.511858619,0.0,1.0
2000-08-14,17.0,17.13,16.88,17.0,393400,5.69449285466054,5.7380389764903,5.65429643451,5.69449285466054,1174432.94261516,0.0,1.0
2000-08-15,17.06,17.38,16.81,17.06,437000,5.71459106473582,5.8217815184706,5.63084852275551,5.71459106473582,1304593.78729747,0.0,1.0
2000-08-16,17.13,17.13,17.0,17.06,46200,5.7380389764903,5.7380389764903,5.69449285466054,5.71459106473582,137922.72991566,0.0,1.0
2000-08-17,16.81,17.0,16.56,17.0,54300,5.63084852275551,5.69449285466054,5.54710598077521,5.69449285466054,162103.987758016,0.0,1.0
2000-08-18,16.94,16.94,16.56,16.78,20300,5.67439464458527,5.67439464458527,5.54710598077521,5.62079941771788,60602.411629608,0.0,1.0
2000-08-21,17.13,17.19,16.88,16.88,186700,5.7380389764903,5.75813718656557,5.65429643451,5.65429643451,557363.066563932,0.0,1.0
2000-08-22,17.19,17.38,17.06,17.06,119200,5.75813718656557,5.8217815184706,5.71459106473582,5.71459106473582,355852.5845443,0.0,1.0
2000-08-23,16.75,17.31,16.75,17.25,237100,5.61075031268024,5.79833360671612,5.61075031268024,5.77823539664085,707824.226471925,0.0,1.0
2000-08-24,17.0,17.06,16.88,16.88,82300,5.69449285466054,5.71459106473582,5.65429643451,5.65429643451,245693.521040234,0.0,1.0
2000-08-25,16.88,17.06,16.81,16.97,23400,5.65429643451,5.71459106473582,5.63084852275551,5.68444374962291,69856.9671001393,0.0,1.0
2000-08-28,16.81,17.0,16.75,17.0,11600,5.63084852275551,5.69449285466054,5.61075031268024,5.69449285466054,34629.9495026332,0.0,1.0
2000-08-29,16.5,16.75,16.25,16.75,60300,5.52700777069994,5.61075031268024,5.44326522871964,5.61075031268024,180016.030604205,0.0,1.0
2000-08-30,16.5,16.63,16.31,16.31,11400,5.52700777069994,5.5705538925297,5.46336343879491,5.46336343879491,34032.8814077602,0.0,1.0
2000-08-31,17.06,17.13,16.38,16.56,309000,5.71459106473582,5.7380389764903,5.48681135054939,5.54710598077521,922470.206578762,0.0,1.0
2000-09-01,17.0,17.25,16.94,17.13,60200,5.69449285466054,5.77823539664085,5.67439464458527,5.7380389764903,179717.496556769,0.0,1.0
2000-09-05,17.06,17.06,16.94,17.06,111200,5.71459106473582,5.71459106473582,5.67439464458527,5.71459106473582,331969.86074938,0.0,1.0
2000-09-06,17.06,17.06,17.0,17.03,114400,5.71459106473582,5.71459106473582,5.69449285466054,5.70454195969818,341522.950267348,0.0,1.0
2000-09-07,17.0,17.13,17.0,17.06,69000,5.69449285466054,5.7380389764903,5.69449285466054,5.71459106473582,205988.49273118,0.0,1.0
2000-09-08,17.0,17.13,17.0,17.06,195900,5.69449285466054,5.7380389764903,5.69449285466054,5.71459106473582,584828.19892809,0.0,1.0
2000-09-11,17.06,17.06,16.94,17.06,92300,5.71459106473582,5.71459106473582,5.67439464458527,5.71459106473582,275546.925783883,0.0,1.0
2000-09-12,17.25,17.25,17.0,17.03,316400,5.77823539664085,5.77823539664085,5.69449285466054,5.70454195969818,944561.726089062,0.0,1.0
2000-09-13,19.06,19.81,17.19,17.25,362600,6.38453140057823,6.63575902651914,5.75813718656557,5.77823539664085,1082484.45600472,0.0,1.0
2000-09-14,20.5,20.5,19.31,19.5,547700,6.86688844238477,6.86688844238477,6.46827394255854,6.53191827446357,1635070.97780967,0.0,1.0
2000-09-15,19.94,20.63,19.44,20.19,161100,6.6793051483489,6.91043456421453,6.51182006438829,6.7630476903292,480938.35042019,0.0,1.0
2000-09-18,19.94,20.13,19.88,20.0,168900,6.6793051483489,6.74294948025393,6.65920693827362,6.69940335842417,504224.006120236,0.0,1.0
2000-09-19,19.44,20.06,19.31,19.94,186000,6.51182006438829,6.71950156849944,6.46827394255854,6.6793051483489,555273.328231877,0.0,1.0
2000-09-20,19.0,19.81,18.94,19.34,238500,6.36443319050296,6.63575902651914,6.34433498042769,6.47832304759617,712003.703136035,0.0,1.0
2000-09-21,18.88,19.0,18.31,18.81,557900,6.32423677035242,6.36443319050296,6.13330377463733,6.30078885859793,1665521.45064819,0.0,1.0
2000-09-22,18.88,19.13,18.38,18.75,129100,6.32423677035242,6.40797931233272,6.15675168639181,6.28069064852266,385407.455240512,0.0,1.0
2000-09-25,19.25,19.25,18.88,18.88,59100,6.44817573248326,6.44817573248326,6.32423677035242,6.32423677035242,176433.622034967,0.0,1.0
2000-09-26,19.0,19.38,18.88,19.25,194100,6.36443319050296,6.49172185431302,6.32423677035242,6.44817573248326,579454.586074233,0.0,1.0
2000-09-27,18.25,18.94,18.06,18.75,84700,6.11320556456205,6.34433498042769,6.04956123265702,6.28069064852266,252858.33817871,0.0,1.0
2000-09-28,18.5,18.56,17.88,18.0,169200,6.19694810654236,6.21704631661763,5.98926660243121,6.02946302258175,505119.608262546,0.0,1.0
2000-09-29,19.56,19.63,18.44,18.5,331200,6.55201648453884,6.57546439629332,6.17684989646708,6.19694810654236,988744.765109664,0.0,1.0
2000-10-02,19.25,19.69,19.06,19.66,76600,6.44817573248326,6.5955626063686,6.38453140057823,6.58551350133096,228677.080336354,0.0,1.0
2000-10-03,19.31,19.69,19.25,19.25,19900,6.46827394255854,6.5955626063686,6.44817573248326,6.44817573248326,59408.275439862,0.0,1.0
2000-10-04,19.44,19.81,19.38,19.64,149600,6.51182006438829,6.63575902651914,6.49172185431302,6.57881409797253,446606.934964993,0.0,1.0
2000-10-05,19.38,19.63,19.31,19.63,42800,6.49172185431302,6.57546439629332,6.46827394255854,6.57546439629332,127772.572302819,0.0,1.0
2000-10-06,19.38,19.56,19.38,19.55,169200,6.49172185431302,6.55201648453884,6.49172185431302,6.54866678285963,505119.608262546,0.0,1.0
2000-10-09,19.5,19.61,18.88,19.61,35200,6.53191827446357,6.5687649929349,6.32423677035242,6.5687649929349,105083.984697645,0.0,1.0
2000-10-10,19.31,19.56,19.13,19.25,164100,6.46827394255854,6.55201648453884,6.40797931233272,6.44817573248326,489894.371843284,0.0,1.0
2000-10-11,19.25,19.38,18.94,19.31,91300,6.44817573248326,6.49172185431302,6.34433498042769,6.46827394255854,272561.585309518,0.0,1.0
2000-10-12,19.0,19.63,19.0,19.06,274000,6.36443319050296,6.57546439629332,6.36443319050296,6.38453140057823,817983.28997599,0.0,1.0
2000-10-13,19.38,19.38,18.81,18.94,108300,6.49172185431302,6.49172185431302,6.30078885859793,6.34433498042769,323312.373373722,0.0,1.0
2000-10-16,18.94,19.31,18.81,19.25,97500,6.34433498042769,6.46827394255854,6.30078885859793,6.44817573248326,291070.69625058,0.0,1.0
2000-10-17,19.25,19.38,18.81,18.94,499000,6.44817573248326,6.49172185431302,6.30078885859793,6.34433498042769,1489684.8967081,0.0,1.0
2000-10-18,19.0,19.19,18.94,19.06,546600,6.36443319050296,6.42807752240799,6.34433498042769,6.38453140057823,1631787.10328787,0.0,1.0
2000-10-19,18.94,19.19,18.88,19.19,250800,6.34433498042769,6.42807752240799,6.32423677035242,6.42807752240799,748723.390970724,0.0,1.0
2000-10-20,18.38,19.0,18.38,19.0,65800,6.15675168639181,6.36443319050296,6.15675168639181,6.36443319050296,196435.403213212,0.0,1.0
2000-10-23,18.31,18.5,18.27,18.27,45800,6.13330377463733,6.19694810654236,6.11990496792048,6.11990496792048,136728.593725914,0.0,1.0
2000-10-24,18.19,18.56,18.06,18.44,242000,6.09310735448678,6.21704631661763,6.04956123265702,6.17684989646708,722452.394796313,0.0,1.0
2000-10-25,18.19,18.25,17.81,18.0,97500,6.09310735448678,6.11320556456205,5.96581869067672,6.02946302258175,291070.696250581,0.0,1.0
2000-10-26,18.0,18.38,17.94,18.19,153300,6.02946302258175,6.15675168639181,6.00936481250648,6.09310735448678,457652.694720144,0.0,1.0
2000-10-27,18.69,18.94,18.13,18.94,127700,6.26059243844739,6.34433498042769,6.07300914441151,6.34433498042769,381227.978576401,0.0,1.0
2000-10-30,18.88,18.98,18.38,18.98,103700,6.33428587539005,6.36783611837411,6.16653466046977,6.36783611837411,309088.670532957,0.03,1.0
2000-10-31,18.94,19.06,18.81,18.89,352900,6.35441602118049,6.39467631276136,6.31080070530121,6.33764089968846,1051855.27320232,0.0,1.0
2000-11-01,18.94,18.94,18.81,18.86,159200,6.35441602118049,6.35441602118049,6.31080070530121,6.32757582679324,474512.211657153,0.0,1.0
2000-11-02,19.0,19.06,18.81,18.92,202300,6.37454616697092,6.39467631276136,6.31080070530121,6.34770597258368,602976.258908556,0.0,1.0
2000-11-03,19.06,19.17,18.75,18.75,1033500,6.39467631276136,6.43158158004382,6.29067055951078,6.29067055951078,3080454.59012354,0.0,1.0
2000-11-06,19.0,19.13,18.94,19.06,66300,6.37454616697092,6.4181614828502,6.35441602118049,6.39467631276136,197614.068045661,0.0,1.0
2000-11-07,19.75,21.63,19.38,21.63,3083700,6.62617298935135,7.25691755745163,6.50203709031034,7.25691755745163,9191289.61738168,0.0,1.0
2000-11-08,19.5,20.0,19.31,19.94,727300,6.54229738189121,6.7100485968115,6.4785519202215,6.68991845102106,2167793.53981311,0.0,1.0
2000-11-09,19.56,19.56,19.38,19.5,446300,6.56242752768164,6.56242752768164,6.50203709031034,6.54229738189121,1330243.7189861,0.0,1.0
2000-11-10,19.75,19.81,19.38,19.56,129800,6.62617298935135,6.64630313514179,6.50203709031034,6.56242752768164,386882.443926498,0.0,1.0
2000-11-13,19.31,19.88,19.13,19.44,509200,6.4785519202215,6.66978830523063,6.4181614828502,6.52216723610078,1517723.73226019,0.0,1.0
2000-11-14,20.06,20.25,19.44,19.44,337700,6.73017874260193,6.79392420427164,6.52216723610078,6.52216723610078,1006550.0871647,0.0,1.0
2000-11-15,20.88,20.88,19.81,20.13,504000,7.0052907350712,7.0052907350712,6.64630313514179,6.75366391269077,1502224.58966837,0.0,1.0
2000-11-16,20.63,21.06,20.56,20.63,243800,6.92141512761106,7.06568117244251,6.89792995752222,6.92141512761106,726671.33920863,0.0,1.0
2000-11-17,20.75,20.88,20.59,20.75,151100,6.96167541919193,7.0052907350712,6.90799503041744,6.96167541919193,450369.316466054,0.0,1.0
2000-11-20,20.0,20.67,19.75,20.67,80000,6.7100485968115,6.93483522480468,6.62617298935135,6.93483522480468,238448.347566408,0.0,1.0
2000-11-21,20.13,20.19,19.94,20.13,91400,6.75366391269077,6.77379405848121,6.68991845102106,6.75366391269077,272427.237094622,0.0,1.0
2000-11-22,20.5,20.5,19.94,20.0,84900,6.87779981173178,6.87779981173178,6.68991845102106,6.7100485968115,253053.308854851,0.0,1.0
2000-11-24,20.75,20.75,20.5,20.58,38900,6.96167541919193,6.96167541919193,6.87779981173178,6.90464000611903,115945.509004166,0.0,1.0
2000-11-27,21.0,21.38,20.69,20.8,53200,7.04555102665207,7.17304194999149,6.94154527340149,6.97845054068396,158568.151131662,0.0,1.0
2000-11-28,20.75,22.0,20.75,20.88,157800,6.96167541919193,7.38105345649265,6.96167541919193,7.0052907350712,470339.365574741,0.0,1.0
2000-11-29,21.38,21.81,20.94,20.94,148400,7.17304194999149,7.31730799482294,7.02542088086164,7.02542088086164,442321.684735688,0.0,1.0
2000-11-30,21.88,22.0,21.0,21.06,307300,7.34079316491178,7.38105345649265,7.04555102665207,7.06568117244251,915939.715089467,0.0,1.0
2000-12-01,22.69,22.75,21.63,22.0,124800,7.61255013308264,7.63268027887308,7.25691755745163,7.38105345649265,371979.422203598,0.0,1.0
2000-12-04,23.38,23.63,22.75,23.0,604800,7.84404680967264,7.92792241713278,7.63268027887308,7.71655588633322,1802669.50760205,0.0,1.0
2000-12-05,22.75,23.13,22.25,23.13,157300,7.63268027887308,7.7601712022125,7.46492906395279,7.7601712022125,468849.063402451,0.0,1.0
2000-12-06,23.2,23.63,22.69,22.75,266900,7.78365637230134,7.92792241713278,7.61255013308264,7.63268027887308,795523.29956843,0.0,1.0
2000-12-07,22.88,23.31,22.75,23.31,230300,7.67629559475235,7.8205616395838,7.63268027887308,7.8205616395838,686433.180556799,0.0,1.0
2000-12-08,23.44,23.44,23.0,23.25,99000,7.86417695546308,7.86417695546308,7.71655588633322,7.80043149379336,295079.83011343,0.0,1.0
2000-12-11,23.63,24.3,23.38,24.19,350800,7.92792241713278,8.15270904512597,7.84404680967264,8.11580377784351,1045596.0040787,0.0,1.0
2000-12-12,23.13,23.88,22.38,23.86,265900,7.7601712022125,8.01179802459293,7.50854437983207,8.00508797599612,792542.69522385,0.0,1.0
2000-12-13,23.31,23.38,22.88,23.23,127800,7.8205616395838,7.84404680967264,7.67629559475235,7.79372144519655,380921.235237338,0.0,1.0
2000-12-14,22.0,23.36,22.0,23.36,145700,7.38105345649265,7.83733676107583,7.38105345649265,7.83733676107583,434274.053005321,0.0,1.0
2000-12-15,22.31,22.44,21.88,22.0,244800,7.48505920974322,7.5286745256225,7.34079316491178,7.38105345649265,729651.943553211,0.0,1.0
2000-12-18,23.38,23.63,22.25,22.25,241000,7.84404680967264,7.92792241713278,7.46492906395279,7.46492906395279,718325.647043806,0.0,1.0
2000-12-19,24.31,24.56,23.25,23.25,205600,8.15606406942437,8.23993967688452,7.80043149379336,7.80043149379336,612812.25324567,0.0,1.0
2000-12-20,24.06,24.38,23.63,24.22,528300,8.07218846196423,8.17954923951321,7.92792241713278,8.12586885073872,1574653.27524167,0.0,1.0
2000-12-21,24.81,24.88,23.63,24.17,275200,8.32381528434466,8.3473004544335,7.92792241713278,8.10909372924669,820262.315628446,0.0,1.0
2000-12-22,25.0,25.19,24.94,25.0,252500,8.38756074601437,8.45130620768408,8.36743060022394,8.38756074601437,752602.597006477,0.0,1.0
2000-12-26,25.44,25.88,24.88,25.09,90100,8.53518181514423,8.68280288427408,8.3473004544335,8.41775596470002,268552.451446668,0.0,1.0
2000-12-27,26.25,26.69,25.44,25.69,256400,8.80693878331509,8.95455985244494,8.53518181514423,8.61905742260437,764226.953950339,0.0,1.0
2000-12-28,25.48,26.63,25.44,26.56,311800,8.54860191233785,8.93442970665451,8.53518181514423,8.91094453656567,929352.434640077,0.0,1.0
2000-12-29,24.94,25.63,24.81,25.56,193400,8.36743060022394,8.59892727681393,8.32381528434466,8.57544210672509,576448.880241792,0.0,1.0
2001-01-02,24.06,24.94,23.25,24.75,171500,8.07218846196423,8.36743060022394,7.80043149379336,8.30368513855423,511173.645095488,0.0,1.0
2001-01-03,24.06,24.31,23.75,24.03,136200,8.07218846196423,8.15606406942437,7.96818270871365,8.06212338906901,405958.311731811,0.0,1.0
2001-01-04,24.38,25.13,24.13,24.22,397400,8.17954923951321,8.43117606189365,8.09567363205307,8.12586885073872,1184492.16653614,0.0,1.0
2001-01-05,23.06,24.48,21.25,24.48,211600,7.73668603212366,8.21309948249727,7.12942663411222,8.21309948249727,630695.87931315,0.0,1.0
2001-01-08,22.94,23.25,22.88,23.19,374600,7.69642574054279,7.80043149379336,7.67629559475235,7.78030134800293,1116534.38747971,0.0,1.0
2001-01-09,22.25,23.25,22.13,23.03,444800,7.46492906395279,7.80043149379336,7.42466877237192,7.72662095922844,1325772.81246923,0.0,1.0
2001-01-10,22.81,23.0,22.19,22.25,336900,7.65281042466351,7.71655588633322,7.44479891816236,7.46492906395279,1004165.60368904,0.0,1.0
2001-01-11,23.38,23.44,22.88,23.05,217900,7.84404680967264,7.86417695546308,7.67629559475235,7.73333100782525,649473.686684005,0.0,1.0
2001-01-12,23.25,23.44,23.0,23.42,226400,7.80043149379336,7.86417695546308,7.71655588633322,7.85746690686626,674808.823612937,0.0,1.0
2001-01-16,24.19,24.19,22.44,23.73,280600,8.11580377784351,8.11580377784351,7.5286745256225,7.96147266011684,836357.579089178,0.0,1.0
2001-01-17,23.5,24.38,23.44,24.27,372600,7.88430710125351,8.17954923951321,7.86417695546308,8.14264397223075,1110573.17879055,0.0,1.0
2001-01-18,23.38,23.44,22.88,23.39,182400,7.84404680967264,7.86417695546308,7.67629559475235,7.84740183397105,543662.232451412,0.0,1.0
2001-01-19,22.81,23.19,22.38,22.94,136600,7.65281042466351,7.78030134800293,7.50854437983207,7.69642574054279,407150.553469643,0.0,1.0
2001-01-22,22.44,22.63,22.0,22.25,66100,7.5286745256225,7.59241998729221,7.38105345649265,7.46492906395279,197017.947176745,0.0,1.0
2001-01-23,23.5,23.69,22.25,22.25,99500,7.88430710125351,7.94805256292322,7.46492906395279,7.46492906395279,296570.132285721,0.0,1.0
2001-01-24,24.06,24.25,23.5,23.69,365200,8.07218846196423,8.13593392363394,7.88430710125351,7.94805256292322,1088516.70664066,0.0,1.0
2001-01-25,23.94,24.19,23.63,24.11,319500,8.03192817038336,8.11580377784351,7.92792241713278,8.08896358345626,952303.088093344,0.0,1.0
2001-01-26,23.75,24.06,23.75,23.98,49900,7.96818270871365,8.07218846196423,7.96818270871365,8.04534826757699,148732.156794547,0.0,1.0
2001-01-29,23.5,23.88,23.25,23.75,76100,7.88430710125351,8.01179802459293,7.80043149379336,7.96818270871365,226823.990622546,0.0,1.0
2001-01-30,23.25,23.5,22.88,23.27,89100,7.81049656668858,7.894480400739,7.68620049229397,7.81721527341262,265229.615340358,0.03,1.0
2001-01-31,23.19,23.44,23.13,23.31,148400,7.79034044651648,7.8743242805669,7.77018432634438,7.83065268686068,441751.682564637,0.0,1.0
2001-02-01,23.5,23.5,23.25,23.31,67400,7.894480400739,7.894480400739,7.81049656668858,7.83065268686068,200633.850437038,0.0,1.0
2001-02-02,24.0,24.31,23.5,23.5,282500,8.06244806883983,8.16658802306234,7.894480400739,7.894480400739,840935.649086994,0.0,1.0
2001-02-05,24.69,24.94,24.11,24.13,145600,8.29424345081897,8.37822728486939,8.09940095582201,8.10611966254604,433416.745157757,0.0,1.0
2001-02-06,25.0,25.63,24.19,24.75,121000,8.39838340504149,8.61002266684853,8.12627578271814,8.31439957099107,360188.366511597,0.0,1.0
2001-02-07,25.38,25.56,24.5,25.06,682700,8.52603883279812,8.58650719331442,8.23041573694066,8.41853952521359,2032236.3455989,0.0,1.0
2001-02-08,25.19,26.0,25.0,25.44,282300,8.4622111189198,8.73431874124315,8.39838340504149,8.54619495297022,840340.296415074,0.0,1.0
2001-02-09,24.94,25.5,24.88,25.48,168200,8.37822728486939,8.56635107314232,8.35807116469729,8.55963236641828,500691.597084716,0.0,1.0
2001-02-12,25.0,25.25,24.75,25.0,182900,8.39838340504149,8.4823672390919,8.31439957099107,8.39838340504149,544450.018470836,0.0,1.0
2001-02-13,25.13,25.19,24.81,24.81,144700,8.4420549987477,8.4622111189198,8.33455569116317,8.33455569116317,430737.658134117,0.0,1.0
2001-02-14,25.25,25.63,25.06,25.19,85600,8.4823672390919,8.61002266684853,8.41853952521359,8.4622111189198,254810.943581758,0.0,1.0
2001-02-15,25.44,25.56,25.0,25.23,346100,8.54619495297022,8.58650719331442,8.39838340504149,8.47564853236787,1030257.79875755,0.0,1.0
2001-02-16,24.63,25.38,24.63,25.13,202300,8.27408733064687,8.52603883279812,8.27408733064687,8.4420549987477,602199.227647076,0.0,1.0
2001-02-20,24.44,25.06,24.19,24.63,94700,8.21025961676856,8.41853952521359,8.12627578271814,8.27408733064687,281899.490154118,0.0,1.0
2001-02-21,24.31,24.63,23.88,24.14,112400,8.16658802306234,8.27408733064687,8.02213582849563,8.10947901590806,334588.201619038,0.0,1.0
2001-02-22,23.81,24.38,23.63,24.25,167300,7.99862035496151,8.19010349659646,7.93815199444521,8.14643190289024,498012.510061076,0.0,1.0
2001-02-23,23.63,24.0,22.0,23.7,276800,7.93815199444521,8.06244806883983,7.39057739643651,7.96166746797933,823968.097937274,0.0,1.0
2001-02-26,23.5,25.0,22.94,23.63,104100,7.894480400739,8.39838340504149,7.70635661246607,7.93815199444521,309881.065734358,0.0,1.0
2001-02-27,23.0,23.63,22.88,23.27,200500,7.72651273263817,7.93815199444521,7.68620049229397,7.81721527341262,596841.053599795,0.0,1.0
2001-02-28,23.06,23.31,22.75,23.06,47600,7.74666885281027,7.83065268686068,7.64252889858775,7.74666885281027,141693.935916959,0.0,1.0
2001-03-01,22.88,23.06,22.13,22.88,66500,7.68620049229397,7.74666885281027,7.43424899014272,7.68620049229397,197954.763413398,0.0,1.0
2001-03-02,23.38,23.38,22.88,23.0,139300,7.8541681603948,7.8541681603948,7.68620049229397,7.72651273263817,414663.135992277,0.0,1.0
2001-03-05,22.88,23.5,22.83,23.5,104600,7.68620049229397,7.894480400739,7.66940372548389,7.894480400739,311369.447414158,0.0,1.0
2001-03-06,23.0,23.25,22.75,22.84,102600,7.72651273263817,7.81049656668858,7.64252889858775,7.6727630788459,305415.920694958,0.0,1.0
2001-03-07,23.16,23.25,22.88,23.06,87500,7.78026238643043,7.81049656668858,7.68620049229397,7.74666885281027,260466.793964998,0.0,1.0
2001-03-08,23.19,23.25,23.06,23.19,62600,7.79034044651648,7.81049656668858,7.74666885281027,7.79034044651648,186345.386310959,0.0,1.0
2001-03-09,23.06,23.19,22.75,23.13,83600,7.74666885281027,7.79034044651648,7.64252889858775,7.77018432634438,248857.416862558,0.0,1.0
2001-03-12,23.38,23.38,22.63,23.0,76700,7.8541681603948,7.8541681603948,7.60221665824355,7.72651273263817,228317.749681318,0.0,1.0
2001-03-13,21.0,23.25,20.75,23.02,261400,7.05464206023485,7.81049656668858,6.97065822618443,7.7332314393622,778125.942199434,0.0,1.0
2001-03-14,19.94,20.0,19.0,19.52,864300,6.69855060386109,6.71870672403319,6.38277138783153,6.55745776265639,2572816.57170226,0.0,1.0
2001-03-15,19.88,20.5,19.75,19.83,226800,6.67839448368899,6.88667439213402,6.63472288998278,6.66159771687891,675129.929957275,0.0,1.0
2001-03-16,18.88,20.06,18.5,19.94,641200,6.34245914748733,6.73886284420529,6.2148037197307,6.69855060386109,1908700.66617551,0.0,1.0
2001-03-19,19.0,19.13,18.38,18.63,229400,6.38277138783153,6.42644298153775,6.1744914793865,6.25847531343692,682869.514692235,0.0,1.0
2001-03-20,18.88,19.19,18.88,19.0,364200,6.34245914748733,6.44659910170985,6.34245914748733,6.38277138783153,1084137.21556631,0.0,1.0
2001-03-21,19.0,19.13,18.88,18.94,587000,6.38277138783153,6.42644298153775,6.34245914748733,6.36261526765943,1747360.09208519,0.0,1.0
2001-03-22,19.13,19.13,18.75,19.0,305100,6.42644298153775,6.42644298153775,6.29878755378112,6.38277138783153,908210.501013953,0.0,1.0
2001-03-23,20.13,20.13,19.08,19.08,364000,6.76237831773941,6.76237831773941,6.40964621472766,6.40964621472766,1083541.86289439,0.0,1.0
2001-03-26,19.88,20.0,19.56,19.98,179200,6.67839448368899,6.71870672403319,6.57089517610446,6.71198801730916,533435.994040316,0.0,1.0
2001-03-27,20.0,20.13,19.81,20.0,34500,6.71870672403319,6.76237831773941,6.65487901015487,6.71870672403319,102698.335906199,0.0,1.0
2001-03-28,19.56,19.94,19.56,19.94,130300,6.57089517610446,6.69855060386109,6.57089517610446,6.69855060386109,387872.265755877,0.0,1.0
2001-03-29,18.94,19.5,18.69,19.39,136700,6.36261526765943,6.55073905593236,6.27863143360902,6.51378616895018,406923.551257317,0.0,1.0
2001-03-30,19.25,19.25,18.75,19.05,231000,6.46675522188195,6.46675522188195,6.29878755378112,6.39956815464161,687632.336067594,0.0,1.0
2001-04-02,19.75,19.75,19.0,19.08,115600,6.63472288998278,6.63472288998278,6.38277138783153,6.40964621472766,344113.844369757,0.0,1.0
2001-04-03,18.44,19.5,17.5,19.38,170200,6.1946475995586,6.55073905593236,5.87886838352904,6.51042681558816,506645.123803916,0.0,1.0
2001-04-04,16.63,18.75,16.38,18.5,241400,5.5866046410336,6.29878755378112,5.50262080698318,6.2148037197307,718590.675007434,0.0,1.0
2001-04-05,18.19,18.81,16.89,16.89,128100,6.11066376550819,6.31894367395321,5.67394782844603,5.67394782844603,381323.386364757,0.0,1.0
2001-04-06,18.19,18.75,18.13,18.63,37600,6.11066376550819,6.29878755378112,6.09050764533609,6.25847531343692,111926.302320959,0.0,1.0
2001-04-09,18.59,18.6,18.06,18.5,61100,6.24503789998885,6.24839725335087,6.06699217180197,6.2148037197307,181880.241271559,0.0,1.0
2001-04-10,18.5,18.8,18.5,18.69,33300,6.2148037197307,6.3155843205912,6.2148037197307,6.27863143360902,99126.2198746793,0.0,1.0
2001-04-11,18.54,18.85,18.5,18.6,59200,6.22824113317877,6.33238108740128,6.2148037197307,6.24839725335087,176224.390888319,0.0,1.0
2001-04-12,18.85,19.1,18.59,18.64,608000,6.33238108740128,6.4163649214517,6.24503789998885,6.26183466679893,1809872.12263679,0.0,1.0
2001-04-16,18.8,18.86,18.63,18.84,254100,6.3155843205912,6.3357404407633,6.25847531343692,6.32902173403926,756395.569674354,0.0,1.0
2001-04-17,19.09,19.15,18.89,18.96,568400,6.41300556808968,6.43316168826178,6.34581850084935,6.36933397438346,1691992.29359663,0.0,1.0
2001-04-18,19.24,19.53,19.05,19.1,268400,6.46339586851993,6.56081711601841,6.39956815464161,6.4163649214517,798963.285716634,0.0,1.0
2001-04-19,19.21,19.34,19.1,19.27,162000,6.45331780843388,6.49698940214009,6.4163649214517,6.47347392860598,482235.664255196,0.0,1.0
2001-04-20,19.48,19.48,19.21,19.21,57800,6.54402034920833,6.54402034920833,6.45331780843388,6.45331780843388,172056.922184879,0.0,1.0
2001-04-23,19.38,19.46,19.23,19.46,305300,6.51042681558816,6.53730164248429,6.46003651515791,6.53730164248429,908805.853685873,0.0,1.0
2001-04-24,19.61,19.61,19.3,19.45,57500,6.58769194291454,6.58769194291454,6.48355198869203,6.53394228912228,171163.893176999,0.0,1.0
2001-04-25,19.95,19.95,19.58,19.63,355500,6.70190995722311,6.70190995722311,6.57761388282849,6.59441064963858,1058239.37433779,0.0,1.0
2001-04-26,19.92,20.45,19.79,19.81,66200,6.69183189713706,6.86987762532394,6.64816030343084,6.65487901015487,197061.734405518,0.0,1.0
2001-04-27,20.49,20.49,20.0,20.24,142000,6.883315038772,6.883315038772,6.71870672403319,6.79933120472159,422700.397063197,0.0,1.0
2001-04-30,20.76,21.08,20.25,20.25,93100,6.97401757954645,7.08151688713098,6.80269055808361,6.80269055808361,277136.668778758,0.0,1.0
2001-05-01,21.05,21.27,20.76,20.95,147700,7.07143882704493,7.1453446010093,6.97401757954645,7.03784529342477,439667.948212917,0.0,1.0
2001-05-02,20.91,21.0,20.87,20.97,24300,7.03448594006275,7.06476349791094,7.02102924768578,7.05467097862821,72231.7173322074,0.03,1.0
2001-05-03,20.99,21.1,20.73,20.86,118600,7.0613993248167,7.09840522885337,6.97393082436637,7.01766507459153,352538.340559662,0.0,1.0
2001-05-04,21.72,22.0,20.77,20.82,194000,7.30698396069646,7.40118080733527,6.98738751674334,7.00420838221456,576664.739195401,0.0,1.0
2001-05-07,22.28,22.6,21.46,21.89,121200,7.49537765397408,7.60303119298987,7.21951546024613,7.36417490329859,360266.837064343,0.0,1.0
2001-05-08,22.61,22.95,22.1,22.26,213400,7.60639536608411,7.72077725128838,7.4348225382777,7.4886493077856,634331.213114941,0.0,1.0
2001-05-09,22.62,22.63,22.31,22.61,153400,7.60975953917836,7.6131237122726,7.50547017325681,7.60639536608411,455981.293776157,0.0,1.0
2001-05-10,23.05,23.1,22.5,22.65,142500,7.75441898223082,7.77123984770203,7.56938946204744,7.61985205846108,423581.058429611,0.0,1.0
2001-05-11,22.95,23.04,22.85,22.85,105200,7.72077725128838,7.75105480913657,7.68713552034595,7.68713552034595,312706.858574001,0.0,1.0
2001-05-14,23.56,23.56,22.91,23.06,199400,7.92599181003723,7.92599181003723,7.70732055891141,7.75778315532506,592716.231935891,0.0,1.0
2001-05-15,24.1,24.65,23.28,23.41,140800,8.10765715712636,8.29268667730975,7.83179496339841,7.87552921362358,418527.810715013,0.0,1.0
2001-05-16,24.29,24.5,24.0,24.01,238200,8.17157644591699,8.2422240808961,8.07401542618393,8.07737959927817,708049.179774971,0.0,1.0
2001-05-17,24.43,24.51,24.17,24.23,212600,8.21867486923639,8.24558825399034,8.13120636878607,8.15139140735153,631953.214190424,0.0,1.0
2001-05-18,24.1,24.45,24.0,24.44,228300,8.10765715712636,8.22540321542488,8.07401542618393,8.22203904233064,678621.443084073,0.0,1.0
2001-05-21,23.95,24.17,23.9,24.17,491900,8.05719456071271,8.13120636878607,8.0403736952415,8.13120636878607,1462172.08871246,0.0,1.0
2001-05-22,23.9,24.05,23.85,23.92,448600,8.0403736952415,8.09083629165515,8.02355282977028,8.04710204142999,1333462.89692297,0.0,1.0
2001-05-23,23.98,24.05,23.73,23.89,131400,8.06728707999545,8.09083629165515,7.98318275263936,8.03700952214725,390586.323351936,0.0,1.0
2001-05-24,24.05,24.08,23.69,24.04,91300,8.09083629165515,8.10092881093788,7.96972606026239,8.08747211856091,271389.127260516,0.0,1.0
2001-05-25,23.97,24.0,23.92,24.0,92600,8.0639229069012,8.07401542618393,8.04710204142999,8.07401542618393,275253.375512856,0.0,1.0
2001-05-29,24.05,24.05,23.87,23.93,118800,8.09083629165515,8.09083629165515,8.03028117595877,8.05046621452423,353132.840290792,0.0,1.0
2001-05-30,23.94,24.07,23.91,24.02,76300,8.05383038761847,8.09756463784363,8.04373786833574,8.08074377237242,226801.64742582,0.0,1.0
2001-05-31,23.65,24.08,23.65,24.03,150500,7.95626936788542,8.10092881093788,7.95626936788542,8.08410794546666,447361.047674782,0.0,1.0
2001-06-01,24.5,24.53,23.77,23.93,59000,8.2422240808961,8.25231660017883,7.99663944501633,8.05046621452423,175377.420683137,0.0,1.0
2001-06-04,24.32,24.5,24.2,24.36,108400,8.18166896519972,8.2422240808961,8.1412988880688,8.19512565757669,322218.854272069,0.0,1.0
2001-06-05,24.15,24.55,24.12,24.3,84700,8.12447802259758,8.25904494636731,8.11438550331485,8.17494061901123,251770.63613325,0.0,1.0
2001-06-06,24.07,24.36,24.07,24.15,50900,8.09756463784363,8.19512565757669,8.09756463784363,8.12447802259758,151300.181572402,0.0,1.0
2001-06-07,24.05,24.2,23.85,24.07,209600,8.09083629165515,8.1412988880688,8.02355282977028,8.09756463784363,623035.718223485,0.0,1.0
2001-06-08,23.96,24.1,23.92,23.99,92700,8.06055873380696,8.10765715712636,8.04710204142999,8.07065125308969,275550.625378421,0.0,1.0
2001-06-11,24.21,24.21,23.86,23.9,7300,8.14466306116304,8.14466306116304,8.02691700286453,8.0403736952415,21699.2401862187,0.0,1.0
2001-06-12,24.15,24.2,23.83,24.2,46400,8.12447802259758,8.1412988880688,8.01682448358179,8.1412988880688,137923.937621993,0.0,1.0
2001-06-13,24.2,24.3,24.0,24.0,83100,8.1412988880688,8.17494061901123,8.07401542618393,8.07401542618393,247014.638284215,0.0,1.0
2001-06-14,24.2,24.29,24.2,24.23,67400,8.1412988880688,8.17157644591699,8.1412988880688,8.15139140735153,200346.409390567,0.0,1.0
2001-06-15,24.21,24.25,24.01,24.19,87200,8.14466306116304,8.15811975354001,8.07737959927817,8.13793471497455,259201.882772366,0.0,1.0
2001-06-18,24.2,24.27,24.14,24.15,86500,8.1412988880688,8.1648480997285,8.12111384950334,8.12447802259758,257121.133713413,0.0,1.0
2001-06-19,24.6,24.75,24.06,24.06,114800,8.27586581183853,8.32632840825218,8.09420046474939,8.09420046474939,341242.845668206,0.0,1.0
2001-06-20,24.99,25.09,24.48,24.6,60900,8.40706856251402,8.44071029345645,8.23549573470761,8.27586581183853,181025.168128865,0.0,1.0
2001-06-21,25.04,25.1,24.75,24.99,62300,8.42388942798523,8.4440744665507,8.32632840825218,8.40706856251402,185186.666246771,0.0,1.0
2001-06-22,24.95,25.1,24.9,25.1,123100,8.39361187013705,8.4440744665507,8.37679100466583,8.4440744665507,365914.584510071,0.0,1.0
2001-06-25,25.0,25.05,24.9,24.9,177600,8.41043273560826,8.42725360107948,8.37679100466583,8.37679100466583,527915.7612428,0.0,1.0
2001-06-26,25.05,25.09,24.33,24.96,190500,8.42725360107948,8.44071029345645,8.18503313829396,8.39697604323129,566260.993900638,0.0,1.0
2001-06-27,25.15,25.15,25.0,25.0,283400,8.46089533202191,8.46089533202191,8.41043273560826,8.41043273560826,842406.119010189,0.0,1.0
2001-06-28,25.45,25.52,25.2,25.2,90800,8.56182052484921,8.58536973650891,8.47771619749313,8.47771619749313,269902.877932693,0.0,1.0
2001-06-29,27.0,27.0,25.39,25.47,159600,9.08326735445692,9.08326735445692,8.54163548628375,8.5685488710377,474410.785441165,0.0,1.0
2001-07-02,26.49,26.75,25.75,25.89,131900,8.91169452665051,8.99916302710084,8.66274571767651,8.70984414099592,392072.57267976,0.0,1.0
2001-07-03,26.5,26.59,26.41,26.5,55100,8.91505869974476,8.94533625759295,8.88478114189657,8.91505869974476,163784.675926116,0.0,1.0
2001-07-05,26.36,26.55,26.32,26.36,48100,8.86796027642535,8.93187956521597,8.85450358404838,8.86796027642535,142977.185336592,0.0,1.0
2001-07-06,25.79,26.46,25.78,26.46,28100,8.67620241005348,8.90160200736779,8.67283823695924,8.90160200736779,83527.2122236638,0.0,1.0
2001-07-09,25.34,26.08,25.25,25.76,54400,8.52481462081253,8.77376342978654,8.49453706296434,8.66610989077075,161703.926867164,0.0,1.0
2001-07-10,24.95,25.4,24.94,25.24,107100,8.39361187013705,8.54499965937799,8.3902476970428,8.4911728898701,318354.606019729,0.0,1.0
2001-07-11,24.16,24.96,24.15,24.9,96200,8.12784219569182,8.39697604323129,8.12447802259758,8.37679100466583,285954.370673183,0.0,1.0
2001-07-12,24.18,24.33,23.81,24.24,283100,8.13457054188031,8.18503313829396,8.01009613739331,8.15475558044577,841514.369413495,0.0,1.0
2001-07-13,24.26,24.44,24.04,24.06,198800,8.16148392663426,8.22203904233064,8.08747211856091,8.09420046474939,590932.732742503,0.0,1.0
2001-07-16,24.34,24.52,24.16,24.42,97300,8.1883973113882,8.24895242708458,8.12784219569182,8.21531069614215,289224.119194394,0.0,1.0
2001-07-17,24.45,24.52,24.2,24.44,212000,8.22540321542488,8.24895242708458,8.1412988880688,8.22203904233064,630169.714997036,0.0,1.0
2001-07-18,24.6,24.6,24.4,24.58,335100,8.27586581183853,8.27586581183853,8.20858234995366,8.26913746565004,996084.299507107,0.0,1.0
2001-07-19,24.82,25.05,24.56,24.7,264200,8.34987761991188,8.42725360107948,8.26240911946156,8.30950754278096,785334.144821778,0.0,1.0
2001-07-20,24.26,24.88,24.26,24.86,246800,8.16148392663426,8.37006265847734,8.16148392663426,8.36333431228886,733612.66821353,0.0,1.0
2001-07-23,23.31,24.64,23.31,24.35,333600,7.84188748268114,8.2893225042155,7.84188748268114,8.19176148448245,991625.551523638,0.0,1.0
2001-07-24,22.65,23.25,21.64,23.22,321800,7.61985205846108,7.82170244411568,7.28007057594251,7.81160992483295,956550.067387011,0.0,1.0
2001-07-25,23.75,24.08,22.6,22.6,251400,7.98991109882785,8.10092881093788,7.60303119298987,7.60303119298987,747286.162029504,0.0,1.0
2001-07-26,24.24,24.35,23.8,24.1,279900,8.15475558044577,8.19176148448245,8.00673196429907,8.10765715712636,832002.373715426,0.0,1.0
2001-07-27,24.16,24.43,24.07,24.29,97100,8.13793471497455,8.22888017743495,8.10761956082109,8.181723270974,288271.666235324,0.03,1.0
2001-07-30,25.4,25.4,23.98,24.12,107500,8.55561017220007,8.55561017220007,8.07730440666762,8.12446131312857,319147.313288335,0.0,1.0
2001-07-31,25.52,25.75,25.15,25.45,178100,8.59603037773802,8.67350243835243,8.47140141066267,8.57245192450755,528745.455782814,0.0,1.0
2001-08-01,26.1,26.3,25.5,25.74,187000,8.7913947045048,8.85876171373472,8.58929367681503,8.67013408789093,555167.884510871,0.0,1.0
2001-08-02,25.84,26.25,25.8,26.24,650100,8.7038175925059,8.84191996142724,8.69034419065991,8.83855161096574,1930024.82203485,0.0,1.0
2001-08-03,25.9,26.05,25.65,26.0,71800,8.72402769527487,8.77455295219731,8.63981893373747,8.75771119988983,213160.717154441,0.0,1.0
2001-08-06,25.97,26.18,25.79,26.05,157400,8.74760614850535,8.81834150819676,8.68697584019842,8.77455295219731,467291.042898455,0.0,1.0
2001-08-07,26.07,26.08,25.76,25.76,64800,8.78128965312031,8.7846580035818,8.67687078881393,8.67687078881393,192379.031637992,0.0,1.0
2001-08-08,25.87,26.09,25.87,25.91,52500,8.71392264389038,8.7880263540433,8.71392264389038,8.72739604573637,155862.641373373,0.0,1.0
2001-08-09,25.92,25.96,25.49,25.92,62800,8.73076439619787,8.74423779804385,8.58592532635353,8.73076439619787,186441.40720472,0.0,1.0
2001-08-10,25.95,26.03,25.49,25.94,46900,8.74086944758235,8.76781625127432,8.58592532635353,8.73750109712086,139237.292960213,0.0,1.0
2001-08-13,26.2,26.33,25.78,25.78,60700,8.82507820911976,8.8688667651192,8.68360748973692,8.68360748973692,180206.901549785,0.0,1.0
2001-08-14,26.03,26.18,25.9,26.16,68800,8.76781625127432,8.81834150819676,8.72402769527487,8.81160480727377,204254.280504534,0.0,1.0
2001-08-15,26.25,26.3,25.75,25.95,144900,8.84191996142724,8.85876171373472,8.67350243835243,8.74086944758235,430180.890190509,0.0,1.0
2001-08-16,25.95,26.24,25.65,26.0,258300,8.74086944758235,8.83855161096574,8.63981893373747,8.75771119988983,766844.195556995,0.0,1.0
2001-08-17,26.11,26.27,25.9,26.27,47200,8.79476305496629,8.84865666235023,8.72402769527487,8.84865666235023,140127.936625204,0.0,1.0
2001-08-20,26.23,26.32,25.75,25.75,80900,8.83518326050424,8.86549841465771,8.67350243835243,8.67350243835243,240176.908325826,0.0,1.0
2001-08-21,25.83,26.27,25.82,26.17,22500,8.7004492420444,8.84865666235023,8.6970808915829,8.81497315773527,66798.2748743027,0.0,1.0
2001-08-22,26.01,26.04,25.84,26.0,33200,8.76107955035133,8.77118460173582,8.7038175925059,8.75771119988983,98564.5655923044,0.0,1.0
2001-08-23,25.91,26.06,25.72,26.02,62800,8.72739604573637,8.77792130265881,8.66339738696794,8.76444790081283,186441.40720472,0.0,1.0
2001-08-24,25.06,25.95,24.98,25.89,148700,8.4410862565092,8.74086944758235,8.41413945281723,8.72065934481338,441462.376613725,0.0,1.0
2001-08-27,24.92,25.1,24.75,25.02,251200,8.39392935004826,8.45455965835519,8.33666739220282,8.42761285466322,745765.628818881,0.0,1.0
2001-08-28,24.22,24.79,24.22,24.74,113300,8.15814481774353,8.35014079404881,8.15814481774353,8.33329904174133,336366.424144822,0.0,1.0
2001-08-29,23.89,24.7,23.42,24.7,30100,8.04698925251416,8.31982563989534,7.88867678082384,8.31982563989534,89361.2477207338,0.0,1.0
2001-08-30,23.38,23.53,22.95,23.53,425100,7.87520337897786,7.9257286359003,7.73036430913353,7.9257286359003,1262042.07329182,0.0,1.0
2001-08-31,23.61,23.99,23.25,23.29,93700,7.95267543959227,8.08067275712912,7.83141482297841,7.84488822482439,278177.704698763,0.0,1.0
2001-09-04,23.88,24.0,23.3,23.72,135800,8.04362090205266,8.08404110759062,7.84825657528589,7.98972729466873,403164.699019125,0.0,1.0
2001-09-05,24.11,24.13,23.72,24.07,100900,8.12109296266707,8.12782966359006,7.98972729466873,8.10761956082109,299553.15265854,0.0,1.0
2001-09-06,24.05,24.18,23.85,24.18,53600,8.1008828598981,8.14467141589755,8.03351585066818,8.14467141589755,159128.334811672,0.0,1.0
2001-09-07,23.75,23.98,23.55,23.8,171400,7.99983234605321,8.07730440666762,7.93246533682329,8.01667409836069,508854.413931355,0.0,1.0
2001-09-10,23.7,23.84,23.43,23.61,249500,7.98299059374573,8.03014750020668,7.89204513128534,7.95267543959227,740718.648050601,0.0,1.0
2001-09-17,23.37,23.62,22.5,22.95,230300,7.87183502851636,7.95604379005376,7.5787885383662,7.73036430913353,683717.453491196,0.0,1.0
2001-09-18,23.4,23.76,23.05,23.05,151100,7.88194007990085,8.00320069651471,7.76404781374849,7.76404781374849,448587.52593365,0.0,1.0
2001-09-19,23.44,23.99,22.76,23.99,193100,7.89541348174684,8.08067275712912,7.6663656503651,8.08067275712912,573277.639032348,0.0,1.0
2001-09-20,23.3,25.3,23.2,25.3,198000,7.84825657528589,8.52192666758511,7.81457307067093,8.52192666758511,587824.818893863,0.0,1.0
2001-09-21,22.48,23.56,22.1,23.56,89100,7.57205183744321,7.93583368728479,7.44405451990636,7.93583368728479,264521.168502239,0.0,1.0
2001-09-24,23.05,23.3,22.48,22.48,93300,7.76404781374849,7.84825657528589,7.57205183744321,7.57205183744321,276990.179812108,0.0,1.0
2001-09-25,23.48,23.48,22.57,23.05,129100,7.90888688359282,7.90888688359282,7.60236699159668,7.76404781374849,383273.657167665,0.0,1.0
2001-09-26,22.92,23.23,22.92,23.01,271300,7.72025925774904,7.82467812205542,7.72025925774904,7.7505744119025,805438.754373258,0.0,1.0
2001-09-27,23.1,23.15,22.63,22.96,103500,7.78088956605597,7.79773131836345,7.62257709436565,7.73373265959502,307272.064421792,0.0,1.0
2001-09-28,23.39,23.39,23.07,23.09,281400,7.87857172943936,7.87857172943936,7.77078451467148,7.77752121559447,835423.757761278,0.0,1.0
2001-10-01,23.03,23.55,22.75,23.39,91100,7.7573111128255,7.93246533682329,7.6629972999036,7.87857172943936,270458.79293551,0.0,1.0
2001-10-02,22.75,23.25,22.44,23.0,207500,7.6629972999036,7.83141482297841,7.55857843559723,7.74720606144101,616028.534951903,0.0,1.0
2001-10-03,22.96,23.08,22.17,23.08,107800,7.73373265959502,7.77415286513297,7.46763297313683,7.77415286513297,320037.956953326,0.0,1.0
2001-10-04,22.46,23.05,22.14,23.05,88800,7.56531513652022,7.76404781374849,7.45752792175234,7.76404781374849,263630.524837248,0.0,1.0
2001-10-05,21.9,22.3,21.81,22.3,110000,7.37668751067644,7.51142152913628,7.34637235652297,7.51142152913628,326569.343829924,0.0,1.0
2001-10-08,21.17,21.85,20.86,21.85,78600,7.13079792698722,7.35984575836896,7.02637906268084,7.35984575836896,233348.640227564,0.0,1.0
2001-10-09,20.64,21.32,19.65,21.17,207100,6.95227535252793,7.18132318390966,6.61880865683982,7.13079792698722,614841.010065248,0.0,1.0
2001-10-10,20.1,20.66,19.28,20.65,187500,6.77038442760714,6.95901205345092,6.49417968976446,6.95564370298943,556652.290619189,0.0,1.0
2001-10-11,20.16,20.4,18.85,20.0,1350600,6.79059453037612,6.87143494145202,6.34934061992013,6.73670092299218,4009677.77978814,0.0,1.0
2001-10-12,20.24,20.68,20.02,20.02,588500,6.81754133406809,6.96574875437391,6.74343762391517,6.74343762391517,1747145.98949009,0.0,1.0
2001-10-15,21.82,21.83,20.05,20.06,570300,7.34974070698447,7.35310905744596,6.75354267529966,6.75691102576116,1693113.60714732,0.0,1.0
2001-10-16,22.7,22.84,21.67,21.68,231000,7.64615554759612,7.69331245405707,7.29921545006203,7.30258380052352,685795.622042841,0.0,1.0
2001-10-17,22.55,22.84,22.45,22.7,145500,7.59563029067368,7.69331245405707,7.56194678605872,7.64615554759612,431962.177520491,0.0,1.0
2001-10-18,22.56,22.98,22.37,22.66,188200,7.59899864113518,7.74046936051802,7.53499998236675,7.63268214575014,558730.459170834,0.0,1.0
2001-10-19,22.45,22.7,22.26,22.45,273700,7.56194678605872,7.64615554759612,7.4979481272903,7.56194678605872,812563.903693184,0.0,1.0
2001-10-22,23.06,23.1,22.49,22.5,238400,7.76741616420998,7.78088956605597,7.57542018790471,7.5787885383662,707764.832445945,0.0,1.0
2001-10-23,23.31,23.47,22.84,22.91,498900,7.85162492574739,7.90551853313132,7.69331245405707,7.71689090728754,1481140.41487954,0.0,1.0
2001-10-24,23.27,23.45,22.94,23.45,259500,7.8381515239014,7.89878183220833,7.72699595867203,7.89878183220833,770406.770216957,0.0,1.0
2001-10-25,23.39,23.5,22.72,22.81,87800,7.87857172943936,7.91562358451581,7.65289224851912,7.68320740267258,260661.712620612,0.0,1.0
2001-10-26,23.44,23.5,22.99,23.39,53100,7.89541348174684,7.91562358451581,7.74383771097951,7.87857172943936,157643.928703354,0.0,1.0
2001-10-29,22.69,23.45,22.68,23.45,25000,7.65289224851912,7.90922535159865,7.64951944453123,7.90922535159865,74122.3032520504,0.03,1.0
2001-10-30,22.93,23.13,22.54,23.13,33800,7.73383954422844,7.80129562398621,7.60230018870079,7.80129562398621,100213.353996772,0.0,1.0
2001-10-31,22.59,23.0,22.35,22.8,92800,7.61916420864023,7.75744917214366,7.53821691293091,7.68999309238589,275141.989671611,0.0,1.0
2001-11-01,22.76,23.0,22.25,22.93,110100,7.67650187643434,7.75744917214366,7.50448887305202,7.73383954422844,326434.62352203,0.0,1.0
2001-11-02,22.45,22.8,22.45,22.61,69500,7.57194495280979,7.68999309238589,7.57194495280979,7.62590981661601,206060.0030407,0.0,1.0
2001-11-05,22.29,22.9,22.29,22.9,150600,7.51798008900357,7.72372113226478,7.51798008900357,7.72372113226478,446512.754790352,0.0,1.0
2001-11-06,22.04,22.55,21.8,22.2,154000,7.43365998930636,7.60567299268868,7.35271269359704,7.48762485311258,456593.388032631,0.0,1.0
2001-11-07,21.97,22.17,21.89,22.17,75200,7.41005036139114,7.47750644114891,7.38306792948803,7.47750644114891,222959.888182168,0.0,1.0
2001-11-08,21.81,22.15,21.5,21.78,125400,7.35608549758492,7.47076083317313,7.25152857396038,7.34596708562126,371797.473112285,0.0,1.0
2001-11-09,21.6,22.03,21.49,21.93,182900,7.28525661383927,7.43028718531847,7.24815576997249,7.39655914543959,542278.770592001,0.0,1.0
2001-11-12,21.43,21.62,20.65,21.44,330500,7.22791894604516,7.29200222181504,6.96484023498985,7.23129175003305,979896.848992107,0.0,1.0
2001-11-13,21.98,22.08,21.4,21.63,214200,7.41342316537903,7.44715120525791,7.21780053408149,7.29537502580293,635079.894263568,0.0,1.0
2001-11-14,21.72,22.06,21.52,21.87,95000,7.32573026169393,7.44040559728214,7.25827418193616,7.37632232151226,281664.752357791,0.0,1.0
2001-11-15,21.64,22.0,21.53,21.62,154300,7.29874782979082,7.42016877335481,7.26164698592405,7.29200222181504,457482.855671655,0.0,1.0
2001-11-16,21.85,21.91,21.5,21.71,23100,7.36957671353648,7.38981353746381,7.25152857396038,7.32235745770604,68489.0082048946,0.0,1.0
2001-11-19,21.97,22.11,21.64,21.9,74000,7.41005036139114,7.45726961722158,7.29874782979082,7.38644073347592,219402.017626069,0.0,1.0
2001-11-20,22.0,22.13,21.6,21.86,126600,7.42016877335481,7.46401522519736,7.28525661383927,7.37294951752437,375355.343668383,0.0,1.0
2001-11-21,22.25,22.25,21.9,22.25,215300,7.50448887305202,7.50448887305202,7.38644073347592,7.50448887305202,638341.275606658,0.0,1.0
2001-11-23,22.03,22.24,22.0,22.24,15200,7.43028718531847,7.50111606906413,7.42016877335481,7.50111606906413,45066.3603772467,0.0,1.0
2001-11-26,22.28,22.32,22.09,22.12,144400,7.51460728501569,7.52809850096724,7.4505240092458,7.46064242120947,428130.423583843,0.0,1.0
2001-11-27,22.01,22.25,21.92,22.25,176400,7.4235415773427,7.50448887305202,7.3931863414517,7.50448887305202,523006.971746467,0.0,1.0
2001-11-28,22.06,22.1,21.9,22.1,104900,7.44040559728214,7.45389681323369,7.38644073347592,7.45389681323369,311017.184445603,0.0,1.0
2001-11-29,22.33,22.33,22.0,22.04,224000,7.53147130495513,7.53147130495513,7.42016877335481,7.43365998930636,664135.837138372,0.0,1.0
2001-11-30,22.11,22.33,22.04,22.06,307500,7.45726961722158,7.53147130495513,7.43365998930636,7.44040559728214,911704.33000022,0.0,1.0
2001-12-03,22.33,22.38,22.0,22.38,215200,7.53147130495513,7.54833532489457,7.42016877335481,7.54833532489457,638044.78639365,0.0,1.0
2001-12-04,22.41,22.49,22.2,22.4,181600,7.55845373685824,7.58543616876134,7.48762485311258,7.55508093287035,538424.410822894,0.0,1.0
2001-12-05,22.33,22.63,22.25,22.49,572900,7.53147130495513,7.63265542459178,7.50448887305202,7.58543616876134,1698586.70132399,0.0,1.0
2001-12-06,22.77,22.85,22.5,22.85,376100,7.67987468042223,7.70685711232533,7.58880897274923,7.70685711232533,1115095.93012385,0.0,1.0
2001-12-07,23.26,23.39,22.63,23.39,278800,7.84514207582876,7.88898852767131,7.63265542459178,7.88898852767131,826611.925866867,0.0,1.0
2001-12-10,23.3,23.5,22.82,23.16,90200,7.85863329178032,7.92608937153809,7.69673870036167,7.81141403594988,267433.270133398,0.0,1.0
2001-12-11,23.31,23.4,23.14,23.15,67600,7.86200609576821,7.8923613316592,7.8046684279741,7.80804123196199,200426.707993544,0.0,1.0
2001-12-12,23.3,23.51,23.21,23.45,84200,7.85863329178032,7.92946217552598,7.82827805588932,7.90922535159865,249643.917352906,0.0,1.0
2001-12-13,23.05,23.47,23.05,23.2,72100,7.7743131920831,7.91597095957442,7.7743131920831,7.82490525190143,213768.722578914,0.0,1.0
2001-12-14,23.24,23.34,23.06,23.24,124300,7.83839646785299,7.87212450773187,7.77768599607099,7.83839646785299,368536.091769195,0.0,1.0
2001-12-17,23.75,23.75,23.05,23.07,81000,8.0104094712353,8.0104094712353,7.7743131920831,7.78105880005888,240156.262536643,0.0,1.0
2001-12-18,24.04,24.2,23.45,23.46,135200,8.10822078688407,8.16218565069029,7.90922535159865,7.91259815558653,400853.415987089,0.0,1.0
2001-12-19,24.36,24.5,23.8,23.8,204100,8.2161505144965,8.26336977032694,8.02727349117475,8.02727349117475,605134.48374974,0.0,1.0
2001-12-20,24.85,25.42,24.29,24.36,197800,8.38141790990304,8.57366773721269,8.19254088658128,8.2161505144965,586455.663330223,0.0,1.0
2001-12-21,26.54,26.93,24.8,25.14,490200,8.95142178385621,9.08296113938386,8.3645538899636,8.47922922555181,1453390.1221662,0.0,1.0
2001-12-24,26.45,26.92,25.84,26.9,102400,8.92106654796521,9.07958833539597,8.71532550470401,9.07284272742019,303604.954120399,0.0,1.0
2001-12-26,26.06,26.44,25.94,26.44,167000,8.78952719243756,8.91769374397732,8.74905354458289,8.91769374397732,495136.985723697,0.0,1.0
2001-12-27,26.5,26.53,25.8,26.08,117300,8.93793056790465,8.94804897986832,8.70183428875245,8.79627280041333,347781.846858621,0.0,1.0
2001-12-28,25.7,26.33,25.65,26.33,261300,8.66810624887357,8.88059290011055,8.65124222893413,8.88059290011055,774726.313590431,0.0,1.0
2001-12-31,25.75,25.86,25.55,25.58,149300,8.68497026881301,8.72207111267979,8.61751418905524,8.62763260101891,442658.395021245,0.0,1.0
2002-01-02,25.48,25.94,24.85,25.9,97800,8.59390456114002,8.74905354458289,8.38141790990304,8.73556232863134,289966.450322021,0.0,1.0
2002-01-03,25.65,25.88,25.18,25.88,231200,8.65124222893413,8.72881672065556,8.49272044150337,8.72881672065556,685483.060474962,0.0,1.0
2002-01-04,26.17,26.69,25.74,25.85,262100,8.82662803630433,9.00201384367454,8.68159746482512,8.7186983086919,777098.227294497,0.0,1.0
2002-01-07,26.6,27.45,26.4,26.4,315200,8.97165860778354,9.25834694675406,8.90420252802577,8.90420252802577,934533.999401852,0.0,1.0
2002-01-08,26.4,26.81,25.43,26.65,150200,8.90420252802577,9.0424874915292,8.57704054120058,8.98852262772298,445326.797938319,0.0,1.0
2002-01-09,26.19,26.45,26.0,26.4,42700,8.83337364428011,8.92106654796521,8.76929036851023,8.90420252802577,126600.893954502,0.0,1.0
2002-01-10,26.37,26.5,26.0,26.0,23800,8.8940841160621,8.93793056790465,8.76929036851023,8.76929036851023,70564.432695952,0.0,1.0
2002-01-11,26.12,26.55,26.0,26.21,45300,8.80976401636489,8.9547945878441,8.76929036851023,8.84011925225589,134309.613492715,0.0,1.0
2002-01-14,25.45,26.12,25.45,26.12,36100,8.58378614917635,8.80976401636489,8.58378614917635,8.80976401636489,107032.605895961,0.0,1.0
2002-01-15,25.9,26.22,25.48,25.48,64400,8.73556232863134,8.84349205624377,8.59390456114002,8.59390456114002,190939.053177282,0.0,1.0
2002-01-16,25.42,26.33,25.35,25.9,140700,8.57366773721269,8.88059290011055,8.55005810929747,8.73556232863134,417160.32270254,0.0,1.0
2002-01-17,25.75,25.91,25.31,25.31,64700,8.68497026881301,8.73893513261923,8.53656689334592,8.53656689334592,191828.520816307,0.0,1.0
2002-01-18,25.11,25.87,25.11,25.66,48500,8.46911081358814,8.72544391666768,8.46911081358814,8.65461503292202,143797.268308978,0.0,1.0
2002-01-22,25.45,25.65,25.2,25.2,175400,8.58378614917635,8.65124222893413,8.49946604947914,8.49946604947914,520042.079616386,0.0,1.0
2002-01-23,25.89,25.89,25.38,25.89,87000,8.73218952464345,8.73218952464345,8.56017652126114,8.73218952464345,257945.615317136,0.0,1.0
2002-01-24,25.91,26.03,25.75,25.88,151000,8.73893513261923,8.77940878047389,8.68497026881301,8.72881672065556,447698.711642385,0.0,1.0
2002-01-25,25.91,26.3,25.64,25.74,47100,8.73893513261923,8.87047448814688,8.64786942494624,8.68159746482512,139646.419326863,0.0,1.0
2002-01-28,26.05,26.05,25.58,25.9,141900,8.78615438844967,8.78615438844967,8.62763260101891,8.73556232863134,420718.193258638,0.0,1.0
2002-01-29,25.91,26.19,25.55,26.0,259200,8.73893513261923,8.83337364428011,8.61751418905524,8.76929036851023,768500.040117259,0.0,1.0
2002-01-30,26.15,26.15,25.86,26.03,74400,8.81988242832855,8.81988242832855,8.72207111267979,8.77940878047389,220587.974478102,0.0,1.0
2002-01-31,26.2,26.36,25.96,26.1,270300,8.836746448268,8.89071131207421,8.75579915255867,8.80301840838911,801410.342761169,0.0,1.0
2002-02-01,27.18,27.39,26.1,27.39,163500,9.16728123908107,9.23811012282673,8.80301840838911,9.23811012282673,484759.86326841,0.0,1.0
2002-02-04,26.45,27.1,26.4,26.72,158100,8.92106654796521,9.14029880717797,8.90420252802577,9.0121322556382,468749.445765967,0.0,1.0
2002-02-05,26.49,26.66,26.41,26.45,123900,8.93455776391676,8.99189543171087,8.90757533201366,8.92106654796521,367350.134917162,0.0,1.0
2002-02-06,26.47,26.55,26.3,26.45,64100,8.95057858285923,8.97762982149274,8.89309470076305,8.94381577320086,189566.181034298,0.0675,1.0
2002-02-07,26.55,26.8,26.48,26.52,34100,8.97762982149274,9.06216494222242,8.95395998768842,8.96748560700517,100845.659489384,0.0,1.0
2002-02-08,26.81,26.81,26.5,26.52,79100,9.06554634705161,9.06554634705161,8.9607227973468,8.96748560700517,233926.441806754,0.0,1.0
2002-02-11,26.81,27.0,26.5,26.85,97900,9.06554634705161,9.12979303880617,8.9607227973468,9.07907196636836,289524.635308233,0.0,1.0
2002-02-12,27.09,27.15,26.7,26.72,207100,9.16022568226886,9.18051411124398,9.02835089393055,9.03511370358892,612467.333731716,0.0,1.0
2002-02-13,27.19,27.3,27.01,27.09,75600,9.19403973056073,9.23123518368179,9.13317444363536,9.16022568226886,223575.714293181,0.0,1.0
2002-02-14,27.27,27.45,27.12,27.24,90500,9.22109096919423,9.28195625611961,9.17036989675642,9.21094675470667,267640.239993821,0.0,1.0
2002-02-15,27.86,28.2,27.14,27.29,168300,9.42059385411629,9.53556161830867,9.1771327064148,9.22785377885261,497722.125866962,0.0,1.0
2002-02-19,28.0,28.17,27.59,27.77,107300,9.46793352172492,9.52541740382111,9.32929592372823,9.39016121065361,317323.732058972,0.0,1.0
2002-02-20,28.77,28.82,27.75,28.82,123400,9.72830169357235,9.74520871771829,9.38339840099523,9.74520871771829,364937.078621409,0.0,1.0
2002-02-21,29.13,29.4,28.21,28.39,319200,9.8500322674231,9.94133019781116,9.53894302313786,9.59980831006323,943986.349237875,0.0,1.0
2002-02-22,28.5,29.24,28.18,29.24,124000,9.63700376318429,9.88722772054416,9.52879880865029,9.88722772054416,366711.489052307,0.0,1.0
2002-02-25,28.65,28.65,28.32,28.49,339200,9.6877248356221,9.6877248356221,9.57613847625892,9.6336223583551,1003133.36360115,0.0,1.0
2002-02-26,28.65,28.75,28.44,28.65,125700,9.6877248356221,9.72153888391398,9.61671533420917,9.6877248356221,371738.985273186,0.0,1.0
2002-02-27,28.75,28.85,28.47,28.48,211300,9.72153888391398,9.75535293220585,9.62685954869673,9.63024095352592,624888.206748004,0.0,1.0
2002-02-28,28.95,29.05,28.8,28.8,128600,9.78916698049773,9.8229810287896,9.73844590805992,9.73844590805992,380315.30235586,0.0,1.0
2002-03-01,29.1,29.4,29.0,29.0,114000,9.83988805293554,9.94133019781116,9.80607400464367,9.80607400464367,337137.98187067,0.0,1.0
2002-03-04,29.43,29.6,29.0,29.1,96200,9.95147441229873,10.0089582943949,9.80607400464367,9.83988805293554,284497.139087354,0.0,1.0
2002-03-05,29.11,29.53,29.0,29.53,107900,9.84326945776473,9.9852884605906,9.80607400464367,9.9852884605906,319098.14248987,0.0,1.0
2002-03-06,29.2,29.42,29.0,29.07,192700,9.87370210122742,9.94809300746954,9.80607400464367,9.82974383844798,569881.483390158,0.0,1.0
2002-03-07,29.09,29.3,29.0,29.29,217300,9.83650664810635,9.90751614951929,9.80607400464367,9.9041347446901,642632.311056987,0.0,1.0
2002-03-08,29.22,29.45,29.0,29.0,103500,9.88046491088579,9.9582372219571,9.80607400464367,9.80607400464367,306085.79932995,0.0,1.0
2002-03-11,28.62,29.1,28.56,29.09,164200,9.67758062113454,9.83988805293554,9.65729219215942,9.83650664810635,485596.987922491,0.0,1.0
2002-03-12,28.28,28.76,27.94,28.61,169900,9.56261285694217,9.72492028874317,9.44764509274979,9.67419921630535,502453.887016024,0.0,1.0
2002-03-13,28.7,28.88,28.26,28.34,71400,9.70463185976804,9.76549714669342,9.55585004728379,9.58290128591729,211154.841276893,0.0,1.0
2002-03-14,28.91,28.91,28.45,28.91,39700,9.77564136118098,9.77564136118098,9.62009673903835,9.77564136118098,117406.823511102,0.0,1.0
2002-03-15,29.01,29.19,28.05,28.1,88500,9.80945540947285,9.87032069639823,9.48484054587086,9.50174757001679,261725.538557494,0.0,1.0
2002-03-18,29.48,29.51,29.03,29.06,58000,9.96838143644466,9.97852565093223,9.81621821913123,9.82636243361879,171526.341653499,0.0,1.0
2002-03-19,29.59,29.68,29.41,29.41,106900,10.0055768895657,10.0360095330284,9.94471160264035,9.94471160264035,316140.791771708,0.0,1.0
2002-03-20,29.57,29.7,29.4,29.65,70900,9.99881407990735,10.0427723426868,9.94133019781116,10.0258653185409,209676.165917811,0.0,1.0
2002-03-21,29.7,29.7,29.35,29.7,57700,10.0427723426868,10.0427723426868,9.92442317366523,10.0427723426868,170639.136438049,0.0,1.0
2002-03-22,28.68,29.69,28.68,29.6,134800,9.69786905010967,10.0393909378576,9.69786905010967,10.0089582943949,398650.876808476,0.0,1.0
2002-03-25,28.96,29.15,28.53,28.96,78000,9.79254838532692,9.85679507708148,9.64714797767185,9.79254838532692,230673.356016774,0.0,1.0
2002-03-26,29.05,29.05,28.78,29.05,39900,9.8229810287896,9.8229810287896,9.73168309840154,9.8229810287896,117998.293654734,0.0,1.0
2002-03-27,29.12,29.45,28.85,28.9,93800,9.84665086259391,9.9582372219571,9.75535293220585,9.77225995635179,277399.497363762,0.0,1.0
2002-03-28,29.29,29.4,28.74,28.75,116800,9.9041347446901,9.94133019781116,9.71815747908479,9.72153888391398,345418.563881528,0.0,1.0
2002-04-01,29.0,29.21,28.98,29.21,74300,9.80607400464367,9.8770835060566,9.79931119498529,9.8770835060566,219731.158359568,0.0,1.0
2002-04-02,29.15,29.26,28.95,29.01,93700,9.85679507708148,9.89399053020254,9.78916698049773,9.80945540947285,277103.762291945,0.0,1.0
2002-04-03,29.2,29.38,29.15,29.15,62700,9.87370210122742,9.93456738815279,9.85679507708148,9.85679507708148,185425.890028868,0.0,1.0
2002-04-04,29.4,29.54,29.2,29.21,61500,9.94133019781116,9.98866986541979,9.87370210122742,9.8770835060566,181877.069167072,0.0,1.0
2002-04-05,29.24,29.46,29.16,29.39,129800,9.88722772054416,9.96161862678629,9.86017648191067,9.93794879298198,383864.123217657,0.0,1.0
2002-04-08,29.39,29.4,29.14,29.25,148600,9.93794879298198,9.94133019781116,9.85341367225229,9.89060912537335,439462.316719136,0.0,1.0
2002-04-09,29.71,29.84,29.3,29.31,80100,10.046153747516,10.0901120102954,9.90751614951929,9.91089755434848,236883.792524917,0.0,1.0
2002-04-10,30.2,30.23,29.55,29.56,114800,10.2118425841462,10.2219867986337,9.99205127024898,9.99543267507816,339503.862445199,0.0,1.0
2002-04-11,32.66,32.8,30.19,30.2,163400,11.0436681721263,11.0910078397349,10.208461179317,10.2118425841462,483231.107347959,0.0,1.0
2002-04-12,34.34,35.0,32.23,32.66,491800,11.6117441834298,11.8349169021561,10.8982677644712,11.0436681721263,1454425.08319294,0.0,1.0
2002-04-15,35.05,35.7,34.3,34.33,451500,11.8518239263021,12.0716152401993,11.598218564113,11.6083627786006,1335243.84925094,0.0,1.0
2002-04-16,35.0,35.32,34.74,35.07,716800,11.8349169021561,11.9431218566901,11.7470003765973,11.8585867359605,2119828.9947798,0.0,1.0
2002-04-17,35.01,35.5,34.8,35.11,131400,11.8382983069853,12.0039871436155,11.7672888055724,11.8721123552772,388595.88436672,0.0,1.0
2002-04-18,35.0,35.45,34.4,35.45,93800,11.8349169021561,11.9870801194696,11.6320326124049,11.9870801194696,277399.497363763,0.0,1.0
2002-04-19,35.36,35.4,34.76,34.99,84400,11.9566474760069,11.9701730953236,11.7537631862556,11.831535497327,249600.400613022,0.0,1.0
2002-04-22,35.72,36.05,35.21,35.3,120200,12.0783780498576,12.1899644092208,11.9059264035691,11.9363590470318,355473.556323286,0.0,1.0
2002-04-23,35.8,36.14,35.68,36.05,62400,12.1054292884911,12.2203970526835,12.0648524305409,12.1899644092208,184538.68481342,0.0,1.0
2002-04-24,35.57,35.88,35.41,35.71,217800,12.0276569774198,12.1324805271246,11.9735545001528,12.0749966450285,644110.98641607,0.0,1.0
2002-04-25,35.65,35.76,35.25,35.51,189700,12.0547082160533,12.0919036691744,11.9194520228858,12.0073685484447,561009.431235668,0.0,1.0
2002-04-26,35.45,35.8,35.31,35.66,85600,11.9870801194696,12.1054292884911,11.939740451861,12.0580896208825,253149.221474818,0.0,1.0
2002-04-29,35.44,35.5,34.84,35.35,135300,12.0065231972374,12.0268502681131,11.8032524884806,11.9760325909239,399368.903156186,0.0675,1.0
2002-04-30,35.8,35.8,35.37,35.55,141800,12.1284856224915,12.1284856224915,11.9828082812158,12.0437894938428,418555.140188819,0.0,1.0
2002-05-01,36.44,36.46,35.27,35.61,136300,12.3453077118321,12.352083402124,11.9489298297563,12.0641165647185,402320.631930438,0.0,1.0
2002-05-02,37.45,37.5,36.04,36.49,113600,12.6874800715728,12.7044192973026,12.2097939059943,12.3622469375619,335316.388754935,0.0,1.0
2002-05-03,37.49,37.65,37.14,37.55,181900,12.7010314521566,12.7552369744918,12.5824568720485,12.7213585230323,536919.464036291,0.0,1.0
2002-05-06,36.67,38.0,36.17,37.81,137300,12.4232281501889,12.8738115545999,12.2538358928916,12.8094424968269,405272.360704689,0.0,1.0
2002-05-07,35.98,36.75,35.74,36.61,197200,12.1894668351186,12.4503309113565,12.1081585516158,12.4029010793133,582080.914282332,0.0,1.0
2002-05-08,36.0,36.2,35.55,36.0,238400,12.1962425254105,12.2639994283294,12.0437894938428,12.1962425254105,703692.13978148,0.0,1.0
2002-05-09,35.52,36.0,35.44,35.54,59700,12.033625958405,12.1962425254105,12.0065231972374,12.0404016486969,176218.207822796,0.0,1.0
2002-05-10,35.14,35.95,35.1,35.5,84200,11.904887842859,12.1793032996807,11.8913364622752,12.0268502681131,248535.56279195,0.0,1.0
2002-05-13,34.99,35.2,34.48,35.01,75500,11.8540701656698,11.9252149137347,11.6812900632265,11.8608458559617,222855.522455964,0.0,1.0
2002-05-14,35.0,35.7,34.44,35.15,111100,11.8574580108157,12.094607171032,11.6677386826427,11.9082756880049,327937.066819307,0.0,1.0
2002-05-15,34.8,35.5,34.64,35.06,113400,11.7897011078968,12.0268502681131,11.7354955855616,11.8777850816914,334726.043000084,0.0,1.0
2002-05-16,34.52,34.95,34.06,34.61,77800,11.6948414438103,11.840518785086,11.5390005670967,11.7253320501238,229644.498636741,0.0,1.0
2002-05-17,34.2,35.1,34.15,34.57,49400,11.5864303991399,11.8913364622752,11.5694911734102,11.71178066954,145815.401448009,0.0,1.0
2002-05-20,33.68,34.3,33.48,34.16,82000,11.4102624515507,11.6203088505994,11.3425055486317,11.5728790185561,242041.759488597,0.0,1.0
2002-05-21,32.3,34.0,32.1,33.8,108200,10.9427398214099,11.518673496221,10.874982918491,11.450916593302,319377.053373979,0.0,1.0
2002-05-22,33.16,33.38,32.2,32.21,115900,11.2340945039614,11.3086270971723,10.9088613699505,10.9122492150964,342105.364935713,0.0,1.0
2002-05-23,33.72,33.8,33.25,33.25,151600,11.4238138321345,11.450916593302,11.2645851102749,11.2645851102749,447482.082176478,0.0,1.0
2002-05-24,33.05,33.87,33.0,33.6,117200,11.196828207356,11.4746315093237,11.1798889816263,11.3831596903831,345942.612342239,0.0,1.0
2002-05-28,32.5,33.25,32.2,33.07,102900,11.0104967243289,11.2645851102749,10.9088613699505,11.2036038976479,303732.890870447,0.0,1.0
2002-05-29,32.9,33.25,32.44,32.51,158100,11.1460105301668,11.2645851102749,10.9901696534532,11.0138845694748,466668.319209112,0.0,1.0
2002-05-30,33.45,33.88,32.8,32.9,74600,11.3323420131939,11.4780193544696,11.1121320787073,11.1460105301668,220198.966559138,0.0,1.0
2002-05-31,33.77,34.12,33.05,33.45,116100,11.4407530578642,11.5593276379724,11.196828207356,11.3323420131939,342695.710690563,0.0,1.0
2002-06-03,33.97,34.17,33.64,33.8,286800,11.5085099607832,11.5762668637021,11.3967110709669,11.450916593302,846555.812455236,0.0,1.0
2002-06-04,32.89,34.22,32.69,34.15,75600,11.1426226850208,11.5932060894318,11.0748657821019,11.5694911734102,223150.69533339,0.0,1.0
2002-06-05,33.26,33.35,32.4,32.76,202700,11.2679729554209,11.2984635617344,10.9766182728694,11.0985806981235,598315.422540714,0.0,1.0
2002-06-06,33.06,33.26,32.56,33.26,201000,11.2002160525019,11.2679729554209,11.0308237952046,11.2679729554209,593297.48362449,0.0,1.0
2002-06-07,33.11,33.34,32.67,32.67,85500,11.2171552782317,11.2950757165885,11.06809009181,11.06809009181,252372.810198476,0.0,1.0
2002-06-10,33.3,33.5,32.51,32.93,94800,11.2815243360047,11.3492812389236,11.0138845694748,11.1561740656046,279823.887799012,0.0,1.0
2002-06-11,33.26,33.5,32.98,32.98,142900,11.2679729554209,11.3492812389236,11.1731132913344,11.1731132913344,421802.041840494,0.0,1.0
2002-06-12,33.2,33.6,32.93,33.25,119100,11.2476458845452,11.3831596903831,11.1561740656046,11.2645851102749,351550.897013316,0.0,1.0
2002-06-13,32.11,33.15,31.95,33.15,157900,10.8783707636369,11.2307066588155,10.8241652413018,11.2307066588155,466077.973454264,0.0,1.0
2002-06-14,32.15,32.25,31.62,31.85,78900,10.8919221442207,10.9258005956802,10.7123663514855,10.7902867898423,232891.400288419,0.0,1.0
2002-06-17,32.65,32.81,31.6,31.86,236800,11.0613144015181,11.1155199238533,10.7055906611936,10.7936746349883,698969.373742681,0.0,1.0
2002-06-18,32.85,33.19,32.55,32.65,108400,11.129071304437,11.2442580393993,11.0274359500586,11.0613144015181,319967.39912883,0.0,1.0
2002-06-19,32.0,33.0,32.0,32.85,187400,10.8411044670315,11.1798889816263,10.8411044670315,11.129071304437,553153.972294673,0.0,1.0
2002-06-20,31.66,32.51,31.64,32.26,92100,10.7259177320693,11.0138845694748,10.7191420417774,10.9291884408262,271854.220108534,0.0,1.0
2002-06-21,31.72,32.49,31.72,31.86,549100,10.746244802945,11.0071088791829,10.746244802945,10.7936746349883,1620794.26994133,0.0,1.0
2002-06-24,33.79,33.9,31.72,31.72,226800,11.4475287481561,11.4847950447615,10.746244802945,10.746244802945,669452.086000169,0.0,1.0
2002-06-25,34.25,34.68,33.89,34.0,160600,11.6033696248697,11.7490469661454,11.4814071996156,11.518673496221,474047.641144739,0.0,1.0
2002-06-26,34.51,34.6,33.5,33.95,163200,11.6914535986643,11.7219442049778,11.3492812389236,11.5017342704913,481722.135957794,0.0,1.0
2002-06-27,36.05,36.47,33.85,34.27,158200,12.2131817511402,12.35547124727,11.4678558190318,11.6101453151616,466963.492086537,0.0,1.0
2002-06-28,34.52,37.4,34.51,35.65,366500,11.6948414438103,12.6705408458431,11.6914535986643,12.0776679453023,1081808.59576306,0.0,1.0
2002-07-01,34.4,35.08,33.9,34.48,102800,11.6541873020589,11.8845607719833,11.4847950447615,11.6812900632265,303437.717993021,0.0,1.0
2002-07-02,35.23,35.38,34.0,34.0,75600,11.9353784491725,11.9861961263617,11.518673496221,11.518673496221,223150.69533339,0.0,1.0
2002-07-03,34.14,35.0,33.75,35.0,64800,11.5661033282643,11.8574580108157,11.4339773675723,11.8574580108157,191272.024571476,0.0,1.0
2002-07-05,35.3,35.59,33.93,34.28,28300,11.9590933651941,12.0573408744266,11.4949585801994,11.6135331603075,83533.9243113089,0.0,1.0
2002-07-08,35.64,36.14,35.0,35.0,141200,12.0742801001564,12.2436723574537,11.8574580108157,11.8574580108157,416784.102924266,0.0,1.0
2002-07-09,34.89,35.73,34.66,35.6,101200,11.8201917142103,12.1047707064699,11.7422712758535,12.0607287195726,298714.95195422,0.0,1.0
2002-07-10,34.5,35.26,34.5,34.95,191200,11.6880657535184,11.9455419846104,11.6880657535184,11.840518785086,564370.541636825,0.0,1.0
2002-07-11,35.44,35.75,34.56,34.71,212100,12.0065231972374,12.1115463967618,11.708392824394,11.7592105015833,626061.673018677,0.0,1.0
2002-07-12,35.32,36.02,35.2,35.27,119100,11.965869055486,12.2030182157024,11.9252149137347,11.9489298297563,351550.897013317,0.0,1.0
2002-07-15,36.13,36.15,34.99,35.55,320200,12.2402845123078,12.2470602025997,11.8540701656698,12.0437894938428,945143.553515228,0.0,1.0
2002-07-16,33.99,36.1,33.79,35.9,282700,11.515285651075,12.2301209768699,11.4475287481561,12.162364073951,834453.724480813,0.0,1.0
2002-07-17,33.83,34.15,32.51,34.05,219600,11.4610801287399,11.5694911734102,11.0138845694748,11.5356127219507,648199.638825559,0.0,1.0
2002-07-18,32.53,34.0,32.53,33.55,110000,11.0206602597667,11.518673496221,11.0206602597667,11.3662204646534,324690.165167631,0.0,1.0
2002-07-19,31.99,32.61,31.65,32.53,74900,10.8377166218856,11.0477630209343,10.7225298869234,11.0206602597667,221084.485191413,0.0,1.0
2002-07-22,31.95,33.0,31.16,32.04,153200,10.8241652413018,11.1798889816263,10.5565254747719,10.8546558476153,452204.848215281,0.0,1.0
2002-07-23,31.9,32.1,31.31,31.7,169100,10.807226015572,10.874982918491,10.6073431519612,10.7394691126531,499137.335725878,0.0,1.0
2002-07-24,31.88,32.0,30.26,31.76,302200,10.8004503252802,10.8411044670315,10.2516194116367,10.7597961835288,892012.435578704,0.0,1.0
2002-07-25,31.91,32.35,30.88,31.59,350300,10.810613860718,10.9596790471397,10.4616658106854,10.7022028160477,1033990.58962019,0.0,1.0
2002-07-26,31.79,32.34,31.54,31.86,204600,10.7699597189666,10.9562912019937,10.6852635903179,10.7936746349883,603923.707211794,0.0,1.0
2002-07-29,34.99,35.0,31.85,31.85,506200,11.8769381204049,11.8803325011195,10.8111025760188,10.8111025760188,1491288.22769316,0.0675,1.0
2002-07-30,34.91,35.19,33.45,34.76,512100,11.8497830746881,11.944825734697,11.3542034903557,11.798867363969,1508669.89609179,0.0,1.0
2002-07-31,34.59,36.07,34.59,35.13,335900,11.7411628918207,12.2435312375823,11.7411628918207,11.9244594504094,989576.680525746,0.0,1.0
2002-08-01,34.9,35.05,34.18,34.98,170100,11.8463886939735,11.8973044046926,11.6019932825219,11.8735437396903,501122.338069155,0.0,1.0
2002-08-02,34.94,35.1,34.51,34.76,145300,11.8599662168319,11.9142763082656,11.7140078461039,11.798867363969,428060.409885058,0.0,1.0
2002-08-05,34.73,35.13,34.24,34.94,303400,11.7886842218252,11.9244594504094,11.6223595668095,11.8599662168319,893830.202058681,0.0,1.0
2002-08-06,34.3,35.34,34.05,34.94,131200,11.6427258510971,11.9957414454161,11.557866333232,11.8599662168319,386521.16845781,0.0,1.0
2002-08-07,34.8,35.18,34.04,34.05,347700,11.8124448868274,11.9414313539824,11.5544719525174,11.557866333232,1024340.01732302,0.0,1.0
2002-08-08,35.05,35.15,34.44,34.95,141400,11.8973044046926,11.9312482118386,11.6902471811016,11.8633605975465,416570.832469009,0.0,1.0
2002-08-09,35.55,36.65,34.55,34.55,172500,12.0670234404228,12.4404053190295,11.7275853689623,11.7275853689623,508192.847248264,0.0,1.0
2002-08-12,36.5,36.7,34.45,35.74,216200,12.3894896083104,12.4573772226025,11.6936415618162,12.1315166740003,636935.03521782,0.0,1.0
2002-08-13,36.72,38.06,36.23,36.35,366500,12.4641659840317,12.9190129997888,12.297841329016,12.3385738975913,1079725.67255935,0.0,1.0
2002-08-14,37.0,37.0,35.42,36.84,123200,12.5592086440406,12.5592086440406,12.022896491133,12.504898552607,362952.804527456,0.0,1.0
2002-08-15,36.41,37.1,36.41,36.96,110700,12.3589401818789,12.5931524511867,12.3589401818789,12.5456311211822,326127.235886276,0.0,1.0
2002-08-16,36.84,36.91,36.0,36.66,87200,12.504898552607,12.5286592176092,12.2197705725801,12.4437996997441,256895.16684086,0.0,1.0
2002-08-19,37.57,37.82,36.55,36.55,132200,12.7526883447732,12.8375478626383,12.4064615118834,12.4064615118834,389467.213949102,0.0,1.0
2002-08-20,37.1,37.8,36.55,37.8,152700,12.5931524511867,12.8307591012091,12.4064615118834,12.8307591012091,449861.146520636,0.0,1.0
2002-08-21,37.78,37.78,36.85,37.21,81700,12.8239703397799,12.8239703397799,12.5082929333216,12.6304906390474,240691.916638742,0.0,1.0
2002-08-22,36.71,37.51,36.28,37.4,164100,12.4607716033171,12.7323220604855,12.314813232589,12.6949838726249,483446.065121389,0.0,1.0
2002-08-23,36.0,36.9,35.87,36.42,91700,12.2197705725801,12.5252648368946,12.1756436232902,12.3623345625935,270152.371551685,0.0,1.0
2002-08-26,36.3,36.61,35.84,36.21,99600,12.3216019940183,12.426827796171,12.1654604811464,12.2910525675868,293426.130932908,0.0,1.0
2002-08-27,36.26,36.8,36.0,36.04,133200,12.3080244711598,12.4913210297485,12.2197705725801,12.2333480954385,392413.259440398,0.0,1.0
2002-08-28,36.0,36.25,35.92,36.01,83500,12.2197705725801,12.3046300904452,12.1926155268632,12.2231649532947,245994.798523072,0.0,1.0
2002-08-29,36.7,36.82,35.9,35.96,72000,12.4573772226025,12.4981097911777,12.185826765434,12.2061930497217,212115.275373187,0.0,1.0
2002-08-30,36.25,37.25,36.18,36.82,190800,12.3046300904452,12.6440681619058,12.280869425443,12.4981097911777,562105.479738949,0.0,1.0
2002-09-03,35.13,36.28,34.93,36.28,111300,11.9244594504094,12.314813232589,11.8565718361173,12.314813232589,327894.863181053,0.0,1.0
2002-09-04,34.95,35.14,34.61,34.92,118200,11.8633605975465,11.927853831124,11.7479516532499,11.8531774554027,348222.577070983,0.0,1.0
2002-09-05,34.44,35.05,34.33,34.92,102300,11.6902471811016,11.8973044046926,11.652908993241,11.8531774554027,301380.453759404,0.0,1.0
2002-09-06,34.55,34.6,33.92,34.6,120800,11.7275853689623,11.7445572725353,11.5137393839421,11.7445572725353,355882.295348347,0.0,1.0
2002-09-09,34.24,34.7,33.57,34.3,85000,11.6223595668095,11.7785010796814,11.3949360589309,11.6427258510971,250413.866760013,0.0,1.0
2002-09-10,32.55,34.2,32.23,34.1,225600,11.0487092260412,11.6087820439511,10.9400890431738,11.574838236805,664627.862835986,0.0,1.0
2002-09-11,33.22,33.8,32.9,33.1,176800,11.2761327339197,11.4730068153669,11.1675125510524,11.2354001653445,520860.842860829,0.0,1.0
2002-09-12,32.66,33.33,32.64,33.25,352000,11.0860474139018,11.3134709217804,11.0792586524726,11.2863158760636,1037008.01293559,0.0,1.0
2002-09-13,32.69,32.92,32.13,32.65,93800,11.0962305560456,11.1743013124816,10.9061452360277,11.0826530331872,276339.067083404,0.0,1.0
2002-09-16,31.99,32.75,31.98,32.58,116100,10.8586239060233,11.1165968403333,10.8552295253086,11.058892368185,342035.881539263,0.0,1.0
2002-09-17,32.29,32.73,31.7,32.1,94900,10.9604553274614,11.1098080789041,10.7601868652997,10.8959620938839,279579.717123827,0.0,1.0
2002-09-18,31.5,32.21,31.36,32.19,123600,10.6922992510076,10.9333002817446,10.6447779210031,10.9265115203154,364131.222723971,0.0,1.0
2002-09-19,30.76,31.9,30.75,31.37,125400,10.4411150781268,10.8280744795918,10.4377206974122,10.6481723017177,369434.104608301,0.0,1.0
2002-09-20,30.97,31.28,30.65,31.28,216900,10.5123970731335,10.6176228752863,10.4037768902661,10.6176228752863,638997.267061727,0.0,1.0
2002-09-23,31.16,31.44,30.52,30.8,69800,10.576890306711,10.6719329667199,10.3596499409762,10.4546926009852,205633.97529234,0.0,1.0
2002-09-24,31.1,31.5,30.82,31.25,122400,10.5565240224234,10.6922992510076,10.4614813624144,10.6074397331424,360595.968134417,0.0,1.0
2002-09-25,33.42,33.77,30.9,30.9,234900,11.3440203482119,11.462823673223,10.4886364081312,10.4886364081312,692026.085905022,0.0,1.0
2002-09-26,34.26,34.26,32.76,33.55,153000,11.6291483282387,11.6291483282387,11.1199912210479,11.3881472975017,450744.960168024,0.0,1.0
2002-09-27,33.24,34.25,32.94,34.0,89600,11.2829214953489,11.6257539475241,11.1810900739108,11.540894429659,263965.676019968,0.0,1.0
2002-09-30,33.76,34.29,32.4,33.11,137400,11.4594292925084,11.6393314703825,10.9977935153221,11.2387945460591,404786.650503834,0.0,1.0
2002-10-01,34.3,34.63,33.9,34.2,147600,11.6427258510971,11.7547404146791,11.5069506225129,11.6087820439511,434836.314515036,0.0,1.0
2002-10-02,33.81,34.29,33.8,34.29,112300,11.4764011960815,11.6393314703825,11.4730068153669,11.6393314703825,330840.908672346,0.0,1.0
2002-10-03,32.56,34.22,32.5,33.79,237800,11.0521036067558,11.6155708053803,11.0317373224681,11.4696124346523,700569.617829776,0.0,1.0
2002-10-04,31.27,32.55,30.7,32.54,186400,10.6142284945717,11.0487092260412,10.4207487938391,11.0453148453266,549142.87957725,0.0,1.0
2002-10-07,29.49,31.49,29.05,31.02,140000,10.0100287273719,10.688904870293,9.86067597592921,10.5293689767065,412446.368781196,0.0,1.0
2002-10-08,29.67,29.88,28.25,29.41,309200,10.0711275802348,10.1424095752415,9.58912551876077,9.98287368165501,910917.265908185,0.0,1.0
2002-10-09,28.45,29.45,28.0,28.65,220400,9.65701313305288,9.99645120451343,9.50426600089563,9.72490074734499,649308.426281257,0.0,1.0
2002-10-10,29.99,30.45,28.65,28.75,199900,10.1797477631021,10.335889275974,9.72490074734499,9.75884455449104,588914.493709727,0.0,1.0
2002-10-11,30.86,31.36,29.7,30.1,133200,10.4750588852728,10.6447779210031,10.0813107223786,10.2170859509628,392413.259440398,0.0,1.0
2002-10-14,32.01,32.06,30.25,31.0,113600,10.8654126674525,10.8823845710255,10.2680016616819,10.5225802152773,334670.767811028,0.0,1.0
2002-10-15,32.39,33.13,32.01,32.1,124100,10.9943991346075,11.2455833074883,10.8654126674525,10.8959620938839,365604.245469618,0.0,1.0
2002-10-16,32.07,32.42,31.63,32.12,89200,10.8857789517401,11.0045822767513,10.7364262002975,10.9027508553131,262787.257823449,0.0,1.0
2002-10-17,32.3,32.66,32.08,32.45,86600,10.963849708176,11.0860474139018,10.8891733324547,11.0147654188951,255127.539546085,0.0,1.0
2002-10-18,33.48,33.65,32.02,32.19,118400,11.3643866324995,11.4220911046478,10.8688070481671,10.9265115203154,348811.786169241,0.0,1.0
2002-10-21,34.62,35.0,33.0,33.54,113700,11.7513460339645,11.8803325011195,11.2014563581984,11.3847529167871,334965.372360159,0.0,1.0
2002-10-22,33.28,34.59,33.15,34.59,118000,11.2964990182074,11.7411628918207,11.2523720689175,11.7411628918207,347633.367972723,0.0,1.0
2002-10-23,33.53,33.61,32.92,33.15,184300,11.3813585360725,11.4085135817894,11.1743013124816,11.2523720689175,542956.184045535,0.0,1.0
2002-10-24,33.75,34.27,33.12,33.14,130500,11.4560349117938,11.6325427089533,11.2421889267737,11.2489776882029,384458.936613904,0.0,1.0
2002-10-25,34.4,34.62,33.65,33.95,185700,11.6766696582432,11.7513460339645,11.4220911046478,11.5239225260859,547080.647733346,0.0,1.0
2002-10-28,34.1,34.79,33.25,34.63,162300,11.574838236805,11.8090505061128,11.2863158760636,11.7547404146791,478143.183237062,0.0,1.0
2002-10-29,33.94,34.35,33.66,34.35,139400,11.5434402151949,11.6828866055376,11.4482085339853,11.6828866055376,409863.603206621,0.0675,1.0
2002-10-30,34.35,34.53,33.73,33.99,133400,11.6828866055376,11.7441069720295,11.4720164542877,11.5604458725538,392222.415120252,0.0,1.0
2002-10-31,34.5,34.85,34.18,34.4,182200,11.7339035776142,11.8529431791262,11.6250673705175,11.6998922628965,535704.078222712,0.0,1.0
2002-11-01,34.79,34.79,34.16,34.3,112200,11.8325363902956,11.8325363902956,11.6182651075739,11.6658809481787,329890.217215084,0.0,1.0
2002-11-04,34.88,35.0,34.53,34.8,177400,11.8631465735415,11.9039601512028,11.7441069720295,11.8359375217673,521591.12775362,0.0,1.0
2002-11-05,34.85,35.15,34.6,34.87,108200,11.8529431791262,11.9549771232794,11.7679148923319,11.8597454420697,318129.425157506,0.0,1.0
2002-11-06,34.71,34.85,34.01,34.84,169000,11.8053273385214,11.8529431791262,11.5672481354973,11.8495420476544,496893.464432703,0.0,1.0
2002-11-07,32.3,34.66,32.3,34.66,145900,10.9856546538243,11.7883216811625,10.9856546538243,11.7883216811625,428974.890300185,0.0,1.0
2002-11-08,31.4,32.35,29.84,32.28,249400,10.6795528213648,11.0026603111831,10.1489763117683,10.9788523908807,733285.384790036,0.0,1.0
2002-11-11,30.82,31.6,30.57,31.39,77900,10.482287196002,10.7475754508002,10.3972589092077,10.676151689893,229041.425321347,0.0,1.0
2002-11-12,31.12,31.65,30.29,31.41,185600,10.5843211401552,10.7645811081591,10.3020272279981,10.6829539528366,545700.751471653,0.0,1.0
2002-11-13,31.73,32.0,30.65,31.14,211400,10.7917901599333,10.8836207096711,10.4244679609819,10.5911234030987,621557.860243037,0.0,1.0
2002-11-14,32.01,32.21,31.34,32.0,124400,10.8870218411429,10.9550444705783,10.6591460325342,10.8836207096711,365760.6329907,0.0,1.0
2002-11-15,32.92,33.46,31.49,31.99,142900,11.1965248050742,11.3801859045499,10.7101630046107,10.8802195781993,420154.296257,0.0,1.0
2002-11-18,33.0,33.33,32.75,33.33,235700,11.2237338568483,11.3359711954168,11.138705570054,11.3359711954168,693004.671992832,0.0,1.0
2002-11-19,33.88,34.35,33.0,33.28,176400,11.5230334263643,11.6828866055376,11.2237338568483,11.318965538058,518650.929739224,0.0,1.0
2002-11-20,34.57,34.99,33.82,33.9,146800,11.7577114979166,11.900559019731,11.5026266375337,11.5298356893078,431621.06851314,0.0,1.0
2002-11-21,35.51,35.81,34.62,34.99,182400,12.0774178562632,12.1794518004163,11.7747171552754,11.900559019731,536292.117825591,0.0,1.0
2002-11-22,34.9,35.51,34.75,35.34,122800,11.8699488364851,12.0774178562632,11.8189318644085,12.019598621243,361056.316167667,0.0,1.0
2002-11-25,34.97,35.0,34.81,34.81,86000,11.8937567567875,11.9039601512028,11.8393386532391,11.8393386532391,252857.029237943,0.0,1.0
2002-11-26,34.68,35.01,34.5,34.8,147800,11.7951239441061,11.9073612826746,11.7339035776142,11.8359375217673,434561.266527535,0.0,1.0
2002-11-27,35.1,35.11,34.7,35.0,119000,11.9379714659205,11.9413725973923,11.8019262070496,11.9039601512028,349883.563712969,0.0,1.0
2002-11-29,34.38,35.26,34.38,35.12,48000,11.6930899999529,11.9923895694689,11.6930899999529,11.9447737288641,141129.504690945,0.0,1.0
2002-12-02,34.81,35.04,34.7,34.77,109100,11.8393386532391,11.9175646770899,11.8019262070496,11.825734127352,320775.603370462,0.0,1.0
2002-12-03,34.75,35.0,34.6,35.0,172500,11.8189318644085,11.9039601512028,11.7679148923319,11.9039601512028,507184.157483084,0.0,1.0
2002-12-04,35.02,35.11,34.48,34.74,158200,11.9107624141463,11.9413725973923,11.7271013146706,11.8155307329367,465139.325877242,0.0,1.0
2002-12-05,34.59,35.07,34.48,35.0,113600,11.7645137608601,11.9277680715052,11.7271013146706,11.9039601512028,334006.494435238,0.0,1.0
2002-12-06,34.99,35.0,34.44,34.49,94700,11.900559019731,11.9039601512028,11.7134967887835,11.7305024461424,278436.751963178,0.0,1.0
2002-12-09,34.33,35.0,34.22,34.69,89200,11.676084342594,11.9039601512028,11.6386718964046,11.7985250755778,262265.662884008,0.0,1.0
2002-12-10,34.93,35.0,34.04,35.0,96100,11.8801522309004,11.9039601512028,11.5774515299127,11.9039601512028,282553.02918333,0.0,1.0
2002-12-11,35.31,35.5,34.75,35.0,128600,12.0093952268277,12.0740167247914,11.8189318644085,11.9039601512028,378109.464651159,0.0,1.0
2002-12-12,35.31,35.64,35.3,35.54,109300,12.0093952268277,12.1216325653962,12.005994095356,12.0876212506785,321363.642973341,0.0,1.0
2002-12-13,34.89,35.64,34.59,35.64,88700,11.8665477050133,12.1216325653962,11.7645137608601,12.1216325653962,260795.563876809,0.0,1.0
2002-12-16,35.08,35.5,34.64,35.31,135800,11.931169202977,12.0740167247914,11.781519418219,12.0093952268277,399278.890354798,0.0,1.0
2002-12-17,34.07,35.5,33.79,35.5,163600,11.587654924328,12.0740167247914,11.4924232431183,12.0740167247914,481016.395154971,0.0,1.0
2002-12-18,33.49,34.04,33.25,33.91,143400,11.3903892989652,11.5774515299127,11.3087621436426,11.5332368207796,421624.395264198,0.0,1.0
2002-12-19,33.33,34.07,32.84,33.35,129000,11.3359711954168,11.587654924328,11.1693157533,11.3427734583604,379285.543856916,0.0,1.0
2002-12-20,34.68,34.88,32.75,33.11,234200,11.7951239441061,11.8631465735415,11.138705570054,11.2611463030378,688594.374971236,0.0,1.0
2002-12-23,34.79,34.84,34.04,34.12,214600,11.8325363902956,11.8495420476544,11.5774515299127,11.6046605816868,630966.4938891,0.0,1.0
2002-12-24,34.79,35.04,34.75,34.8,37700,11.8325363902956,11.9175646770899,11.8189318644085,11.8359375217673,110845.46514268,0.0,1.0
2002-12-26,35.48,35.51,34.77,35.0,80200,12.0672144618479,12.0774178562632,11.825734127352,11.9039601512028,235803.880754454,0.0,1.0
2002-12-27,35.85,35.85,35.26,35.55,123400,12.1930563263034,12.1930563263034,11.9923895694689,12.0910223821503,362820.434976306,0.0,1.0
2002-12-30,35.88,35.89,35.18,35.65,135700,12.2032597207187,12.2066608521905,11.9651805176947,12.125033696868,398984.870553361,0.0,1.0
2002-12-31,36.08,37.0,35.69,35.88,227000,12.2712823501542,12.5841864455572,12.1386382227551,12.2032597207187,667424.949267595,0.0,1.0
2003-01-02,36.8,37.52,36.26,36.77,249500,12.5161638161218,12.7610452820894,12.3325027166461,12.5059604217065,733579.404591475,0.0,1.0
2003-01-03,36.13,36.88,35.99,36.8,161800,12.288288007513,12.543372867896,12.2406721669082,12.5161638161218,475724.038729063,0.0,1.0
2003-01-06,36.22,36.7,35.97,36.0,134000,12.318898190759,12.4821525014041,12.2338699039647,12.24407329838,393986.533928889,0.0,1.0
2003-01-07,36.87,36.96,35.83,36.06,174900,12.5399717364242,12.5705819196701,12.1862540633599,12.2644800872106,514240.632717632,0.0,1.0
2003-01-08,36.5,37.06,36.46,36.46,294300,12.4141298719686,12.6045932343879,12.4005253460815,12.4005253460815,865300.27563636,0.0,1.0
2003-01-09,37.0,37.12,36.46,36.46,85000,12.5841864455572,12.6250000232185,12.4005253460815,12.4005253460815,249916.83122355,0.0,1.0
2003-01-10,37.14,37.43,36.65,37.0,110100,12.631802286162,12.7304350988434,12.4651468440452,12.5841864455572,323715.801384857,0.0,1.0
2003-01-13,37.65,37.91,37.05,37.05,155000,12.8052599912224,12.8936894094885,12.6011921029161,12.6011921029161,455730.692231179,0.0,1.0
2003-01-14,37.8,37.9,37.04,37.85,201600,12.856276963299,12.8902882780167,12.5977909714443,12.8732826206579,592743.919701971,0.0,1.0
2003-01-15,38.0,38.14,37.55,37.87,140100,12.9242995927345,12.9719154333393,12.7712486765047,12.8800848836014,411921.741816695,0.0,1.0
2003-01-16,37.86,38.15,37.64,38.15,255000,12.8766837521296,12.975316564811,12.8018588597507,12.975316564811,749750.49367065,0.0,1.0
2003-01-17,38.01,38.24,37.43,37.6,179100,12.9277007242062,13.005926748057,12.7304350988434,12.7882543338636,526589.464378091,0.0,1.0
2003-01-21,37.65,38.47,37.65,38.0,259800,12.8052599912224,13.0841527719077,12.8052599912224,12.9242995927345,763863.444139743,0.0,1.0
2003-01-22,37.32,37.9,37.16,37.72,195400,12.6930226526539,12.8902882780167,12.6386045491056,12.8290679115248,574514.692012725,0.0,1.0
2003-01-23,35.49,37.27,33.29,37.19,1743500,12.1046269080373,12.7117341465921,11.3542696469023,12.6844484280053,5111831.65496119,0.1,1.0
2003-01-24,34.59,35.52,34.52,35.26,230400,11.7976625739367,12.1148590525074,11.7737875701733,12.0261804671005,675518.218126211,0.0,1.0
2003-01-27,34.2,34.97,34.08,34.47,211900,11.6646446958264,11.9272697372236,11.6237161179463,11.7567339960566,621277.388979792,0.0,1.0
2003-01-28,34.55,34.74,33.5,34.26,136500,11.7840197146433,11.8488232962868,11.4258946581925,11.6851089847664,400209.360999253,0.0,1.0
2003-01-29,34.55,34.74,33.5,34.26,140700,11.7840197146433,11.8488232962868,11.4258946581925,11.6851089847664,412523.495183846,0.0,1.0
2003-01-30,34.68,34.93,34.17,34.88,120600,11.8283590073467,11.9136268779302,11.6544125513563,11.8965733038135,353591.56730044,0.0,1.0
2003-01-31,34.96,35.13,34.21,34.81,157900,11.9238590224003,11.9818411743971,11.6680554106497,11.8726983000502,462952.806606462,0.0,1.0
2003-02-03,34.53,34.95,34.33,34.86,124700,11.7771982849966,11.9204483075769,11.7089839885298,11.8897518741669,365612.507813971,0.0,1.0
2003-02-04,33.75,34.56,33.75,34.56,153700,11.511162528776,11.7874304294666,11.511162528776,11.7874304294666,450638.672421871,0.0,1.0
2003-02-05,33.68,34.21,33.5,33.96,134600,11.4872875250126,11.6680554106497,11.4258946581925,11.5827875400662,394638.681249082,0.0,1.0
2003-02-06,32.91,33.81,32.61,33.81,344500,11.2246624836154,11.5316268177161,11.1223410389151,11.5316268177161,1010052.19680764,0.0,1.0
2003-02-07,32.0,33.25,31.9,33.1,194200,10.9142874346913,11.340626787609,10.8801802864579,11.2894660652588,569382.10920187,0.0,1.0
2003-02-10,32.48,32.48,31.8,31.99,227900,11.0780017462117,11.0780017462117,10.8460731382245,10.910876719868,668188.376349669,0.0,1.0
2003-02-11,32.0,32.56,31.9,32.48,165200,10.9142874346913,11.1052874647984,10.8801802864579,11.0780017462117,484355.94459397,0.0,1.0
2003-02-12,32.25,32.7,31.92,31.96,195300,10.9995553052748,11.1530374723252,10.8870017161046,10.900644575398,572607.23958355,0.0,1.0
2003-02-13,32.83,33.14,32.2,32.35,173800,11.1973767650286,11.3031089245522,10.9825017311581,11.0336624535083,509570.600305278,0.0,1.0
2003-02-14,33.34,33.45,32.65,32.85,117400,11.371323221019,11.4088410840758,11.1359838982085,11.2041981946753,344209.369826465,0.0,1.0
2003-02-18,33.35,33.69,33.26,33.45,123400,11.3747339358424,11.490698239836,11.3440375024323,11.4088410840758,361800.990090167,0.0,1.0
2003-02-19,33.05,33.29,32.93,33.28,116300,11.2724124911421,11.3542696469023,11.231483913262,11.350858932079,340984.239444786,0.0,1.0
2003-02-20,33.13,33.31,32.85,33.0,124800,11.2996982097289,11.361091076549,11.2041981946753,11.2553589170254,365905.701485031,0.0,1.0
2003-02-21,33.65,34.0,33.06,33.22,103300,11.4770553805426,11.5964303993595,11.2758232059655,11.3303946431389,302869.062206761,0.0,1.0
2003-02-24,32.69,33.73,32.5,33.73,140600,11.1496267575019,11.5043410991293,11.0848231758584,11.5043410991293,412230.301512783,0.0,1.0
2003-02-25,32.98,33.08,32.46,32.5,214000,11.2485374873787,11.2826446356122,11.071180316565,11.0848231758584,627434.456072093,0.0,1.0
2003-02-26,32.51,33.06,32.5,33.0,81500,11.0882338906817,11.2758232059655,11.0848231758584,11.2553589170254,238952.841915306,0.0,1.0
2003-02-27,32.65,32.86,32.47,32.5,141800,11.1359838982085,11.2076089094987,11.0745910313884,11.0848231758584,415748.625565525,0.0,1.0
2003-02-28,33.25,33.54,32.5,32.65,115600,11.340626787609,11.4395375174858,11.0848231758584,11.1359838982085,338931.883747352,0.0,1.0
2003-03-03,33.67,33.93,33.17,33.35,162000,11.4838768101893,11.5725553955961,11.3133410690222,11.3747339358424,474973.747119993,0.0,1.0
2003-03-04,33.32,33.7,33.2,33.5,133700,11.3645017913723,11.4941089546593,11.3235732134922,11.4258946581925,391999.938209527,0.0,1.0
2003-03-05,33.79,33.86,32.9,33.35,134300,11.5248053880694,11.5486803918328,11.221251768792,11.3747339358424,393759.100235895,0.0,1.0
2003-03-06,33.6,33.84,33.45,33.75,83600,11.4600018064259,11.5418589621861,11.4088410840758,11.511162528776,245109.909007601,0.0,1.0
2003-03-07,33.91,34.25,33.16,33.3,166600,11.5657339659495,11.6816982699431,11.3099303541989,11.3576803617257,488460.655988831,0.0,1.0
2003-03-10,33.02,34.08,32.83,34.0,153600,11.2621803466721,11.6237161179463,11.1973767650286,11.5964303993595,450345.478750809,0.0,1.0
2003-03-11,32.4,33.09,32.2,32.8,216200,11.050716027625,11.2860553504355,10.9825017311581,11.1871446205586,633884.716835446,0.0,1.0
2003-03-12,31.76,32.4,31.51,32.2,145000,10.8324302789311,11.050716027625,10.7471624083476,10.9825017311581,425130.823039502,0.0,1.0
2003-03-13,32.22,32.25,31.52,31.85,126000,10.9893231608048,10.9995553052748,10.750573123171,10.8631267123412,369424.025537774,0.0,1.0
2003-03-14,31.39,32.54,31.39,32.28,277500,10.7062338304675,11.0984660351517,10.7062338304675,11.0097874497449,813612.437196287,0.0,1.0
2003-03-17,29.76,30.46,29.25,30.45,1300700,10.1502873142629,10.3890373518968,9.97634085827254,10.3856266370735,3813570.07949986,0.0,1.0
2003-03-18,30.87,31.06,29.76,30.0,577700,10.5288766596538,10.5936802412973,10.1502873142629,10.2321444700231,1693779.83772358,0.0,1.0
2003-03-19,31.07,31.33,30.75,30.9,231700,10.5970909561206,10.6857695415275,10.4879480817737,10.5391088041238,679329.735850016,0.0,1.0
2003-03-20,31.87,32.08,30.89,30.93,213900,10.8699481419879,10.9415731532781,10.5356980893005,10.5493409485938,627141.262401028,0.0,1.0
2003-03-21,32.25,32.33,31.75,32.2,229800,10.9995553052748,11.0268410238616,10.8290195641078,10.9825017311581,673759.056099846,0.0,1.0
2003-03-24,31.17,32.15,31.1,31.85,110000,10.631198104354,10.9654481570414,10.6073231005906,10.8631267123412,322513.038167897,0.0,1.0
2003-03-25,31.13,31.48,31.09,31.09,130800,10.6175552450607,10.7369302638776,10.6039123857673,10.6039123857673,383497.321748734,0.0,1.0
2003-03-26,30.89,31.45,30.89,31.08,180500,10.5356980893005,10.7266981194076,10.5356980893005,10.6005016709439,529214.576266411,0.0,1.0
2003-03-27,30.66,30.97,30.16,30.9,186500,10.4572516483636,10.5629838078872,10.2867159071966,10.5391088041238,546806.196530117,0.0,1.0
2003-03-28,31.13,31.34,30.2,30.59,228700,10.6175552450607,10.6891802563508,10.3003587664899,10.4333766446002,670533.925718161,0.0,1.0
2003-03-31,30.85,31.2,30.5,31.19,95800,10.5220552300071,10.641430248824,10.4026802111902,10.6380195340007,280879.536877132,0.0,1.0
2003-04-01,31.04,31.13,30.44,31.0,153500,10.5868588116506,10.6175552450607,10.3822159222501,10.5732159523572,450052.285079746,0.0,1.0
2003-04-02,31.6,32.02,31.0,31.14,143000,10.7778588417577,10.921108864338,10.5732159523572,10.620965959884,419266.949618265,0.0,1.0
2003-04-03,31.17,31.68,31.16,31.6,107700,10.631198104354,10.8051445603444,10.6277873895307,10.7778588417577,315769.583733478,0.0,1.0
2003-04-04,32.05,32.55,31.07,31.07,496600,10.931341008808,11.1018767499751,10.5970909561206,10.5970909561206,1455999.77049253,0.0,1.0
2003-04-07,32.29,33.04,32.22,32.64,126100,11.0131981645682,11.2690017763188,10.9893231608048,11.1325731833852,369717.219208835,0.0,1.0
2003-04-08,32.159,32.69,31.8,32.47,115900,10.9685178003824,11.1496267575019,10.8460731382245,11.0745910313884,339811.46476054,0.0,1.0
2003-04-09,31.54,32.42,31.37,31.93,86100,10.7573945528176,11.0575374572716,10.6994124008208,10.8904124309279,252439.750784146,0.0,1.0
2003-04-10,31.19,31.6,31.02,31.52,210500,10.6380195340007,10.7778588417577,10.5800373820039,10.750573123171,617172.67758493,0.0,1.0
2003-04-11,31.05,31.5,30.96,31.3,98000,10.5902695264739,10.7437516935243,10.5595730930639,10.6755373970575,287329.797640491,0.0,1.0
2003-04-14,31.38,31.46,31.0,31.0,111400,10.7028231156442,10.7301088342309,10.5732159523572,10.5732159523572,326617.74956276,0.0,1.0
2003-04-15,31.51,31.81,31.3,31.49,84200,10.7471624083476,10.8494838530478,10.6755373970575,10.7403409787009,246869.071033972,0.0,1.0
2003-04-16,30.87,31.82,30.8,31.59,121000,10.5288766596538,10.8528945678712,10.5050016558904,10.7744481269343,354764.341984686,0.0,1.0
2003-04-17,32.78,33.1,30.66,31.14,386700,11.1803231909119,11.2894660652588,10.4572516483636,10.620965959884,1133779.92599569,0.0,1.0
2003-04-21,32.72,33.34,32.7,33.24,252900,11.1598589019719,11.371323221019,11.1530374723252,11.3372160727856,741486.7941151,0.0,1.0
2003-04-22,33.5,33.5,32.71,33.2,150700,11.4258946581925,11.4258946581925,11.1564481871485,11.3235732134922,441842.862290018,0.0,1.0
2003-04-23,33.33,34.49,33.02,33.54,252500,11.3679125061957,11.7635554257032,11.2621803466721,11.4395375174858,740314.019430853,0.0,1.0
2003-04-24,33.4,33.59,33.3,33.45,158300,11.3917875099591,11.4565910916026,11.3576803617257,11.4088410840758,464125.581290708,0.0,1.0
2003-04-25,33.41,33.5,33.29,33.45,44200,11.3951982247824,11.4258946581925,11.3542696469023,11.4088410840758,129591.602609282,0.0,1.0
2003-04-28,32.98,33.55,32.94,33.54,274700,11.2485374873787,11.4429482323092,11.2348946280854,11.4395375174858,805403.01440656,0.0,1.0
2003-04-29,33.36,33.53,32.89,32.89,263600,11.4122517988991,11.470407758306,11.2514676758331,11.2514676758331,770548.718601556,0.1,1.0
2003-04-30,33.86,33.93,33.15,33.34,175900,11.5832987383311,11.6072453098515,11.3404120843377,11.4054099213218,514186.34143404,0.0,1.0
2003-05-01,34.2,34.53,33.25,33.25,272400,11.6996106571448,11.8125016371699,11.3746214722241,11.3746214722241,796272.651544245,0.0,1.0
2003-05-02,35.02,35.27,34.22,34.231,192900,11.9801276378132,12.0656511075291,11.7064525347221,11.7102155673896,563880.302800605,0.0,1.0
2003-05-05,35.04,35.15,34.76,35.07,184400,11.9869695153904,12.0245998420655,11.8911832293086,11.9972323317564,539033.322117326,0.0,1.0
2003-05-06,35.67,35.74,34.91,34.93,193400,12.2024886590747,12.2264352305952,11.9424973111381,11.9493391887154,565341.889899622,0.0,1.0
2003-05-07,35.92,35.99,35.43,35.54,242500,12.2880121287907,12.3119587003111,12.1203861281474,12.1580164548224,708869.743023051,0.0,1.0
2003-05-08,35.59,35.79,35.5,35.7,173600,12.1751211487656,12.2435399245384,12.1443326996678,12.2127514754406,507463.040778565,0.0,1.0
2003-05-09,36.51,36.51,35.52,35.67,222300,12.4898475173203,12.4898475173203,12.1511745772451,12.2024886590747,649821.624222785,0.0,1.0
2003-05-12,36.36,36.52,36.13,36.37,160100,12.4385334354908,12.493268456109,12.3598518433521,12.4419543742794,468000.189105116,0.0,1.0
2003-05-13,36.61,36.89,36.05,36.34,104800,12.5240569052067,12.6198431912886,12.332484333043,12.4316915579135,306348.655953881,0.0,1.0
2003-05-14,36.66,37.04,36.4,36.98,117000,12.5411615991499,12.6711572731182,12.4522171906453,12.6506316403864,342011.381169887,0.0,1.0
2003-05-15,36.489,37.0,36.298,36.61,213500,12.4826635458642,12.6574735179636,12.4173236150012,12.5240569052067,624097.691280091,0.0,1.0
2003-05-16,35.85,36.51,35.6,36.16,180200,12.2640655572702,12.4898475173203,12.1785420875542,12.370114659718,526755.990485584,0.0,1.0
2003-05-19,35.0,35.88,35.0,35.85,142200,11.9732857602359,12.2743283736361,11.9732857602359,12.2640655572702,415675.370960322,0.0,1.0
2003-05-20,35.0,35.66,34.78,35.07,266100,11.9732857602359,12.199067720286,11.8980251068858,11.9972323317564,777856.654096637,0.0,1.0
2003-05-21,34.82,35.24,34.76,35.09,87000,11.9117088620404,12.0553882911632,11.8911832293086,12.0040742093336,254316.155228889,0.0,1.0
2003-05-22,34.8,35.0,34.37,34.8,297800,11.9048669844631,11.9732857602359,11.7577666165516,11.9048669844631,870521.276174291,0.0,1.0
2003-05-23,35.62,35.62,34.55,34.55,99200,12.1853839651315,12.1853839651315,11.8193435147471,11.8193435147471,289978.880444894,0.0,1.0
2003-05-27,35.9,36.01,35.34,35.65,266500,12.2811702512134,12.3188005778884,12.0895976790496,12.1956467814974,779025.92377585,0.0,1.0
2003-05-28,36.34,36.5,35.911,36.01,85000,12.4316915579135,12.4864265785317,12.2849332838809,12.3188005778884,248469.806832823,0.0,1.0
2003-05-29,36.209,36.71,35.96,36.39,125300,12.3868772597823,12.5582662930931,12.3016958839452,12.4487962518567,366273.727013562,0.0,1.0
2003-05-30,36.71,36.74,36.01,36.01,82600,12.5582662930931,12.568529109459,12.3188005778884,12.3188005778884,241454.188757544,0.0,1.0
2003-06-02,36.85,37.18,36.46,36.75,105600,12.6061594361341,12.7190504161591,12.4727428233772,12.5719500482477,308687.195312306,0.0,1.0
2003-06-03,36.85,36.96,36.59,36.8,96200,12.6061594361341,12.6437897628091,12.5172150276295,12.5890547421909,281209.357850794,0.0,1.0
2003-06-04,36.93,37.25,36.79,36.95,72300,12.6335269464432,12.7429969876796,12.5856338034022,12.6403688240205,211345.494517801,0.0,1.0
2003-06-05,37.19,37.38,36.68,36.91,141300,12.7224713549478,12.7874691919319,12.5480034767272,12.6266850688659,413044.514182092,0.0,1.0
2003-06-06,36.882,37.5,36.88,37.22,142200,12.6171064402577,12.8285204573956,12.6164222525,12.7327341713137,415675.370960323,0.0,1.0
2003-06-09,36.43,36.95,36.31,36.95,154600,12.4624800070112,12.6403688240205,12.4214287415476,12.6403688240205,451922.731015936,0.0,1.0
2003-06-10,36.721,36.91,36.38,36.39,94400,12.5620293257606,12.6266850688659,12.445375313068,12.4487962518567,275947.644294336,0.0,1.0
2003-06-11,36.56,36.95,36.32,36.95,75900,12.5069522112635,12.6403688240205,12.4248496803362,12.6403688240205,221868.921630722,0.0,1.0
2003-06-12,36.44,36.71,36.35,36.6,211800,12.4659009457999,12.5582662930931,12.4351124967021,12.5206359664181,619128.295143433,0.0,1.0
2003-06-13,35.74,36.49,35.74,36.44,194100,12.2264352305952,12.4830056397431,12.2264352305952,12.4659009457999,567388.111838244,0.0,1.0
2003-06-16,35.89,36.19,35.7,35.74,177100,12.2777493124247,12.3803774760839,12.2127514754406,12.2264352305952,517694.150471683,0.0,1.0
2003-06-17,35.5,35.9,35.37,35.9,136200,12.1443326996678,12.2811702512134,12.0998604954155,12.2811702512134,398136.325772124,0.0,1.0
2003-06-18,35.3,35.61,35.16,35.4,167100,12.075913923895,12.1819630263429,12.0280207808541,12.1101233117814,488462.408491352,0.0,1.0
2003-06-19,34.77,35.24,34.7,35.17,193900,11.8946041680972,12.0553882911632,11.8706575965767,12.0314417196427,566803.476998639,0.0,1.0
2003-06-20,35.01,35.24,34.71,35.011,253000,11.9767066990245,12.0553882911632,11.8740785353654,11.9770487929034,739563.072102404,0.0,1.0
2003-06-23,33.98,35.1,33.95,35.1,138100,11.6243500037947,12.0074951481223,11.6140871874288,12.0074951481223,403690.356748387,0.0,1.0
2003-06-24,33.9,34.14,33.71,33.8,108500,11.5969824934856,11.6790850244129,11.5319846565015,11.5627731055992,317164.400486604,0.0,1.0
2003-06-25,34.45,34.45,33.7,33.7,146300,11.7851341268607,11.7851341268607,11.5285637177128,11.5285637177128,427660.385172261,0.0,1.0
2003-06-26,35.1,35.15,34.41,34.45,243000,12.0074951481223,12.0245998420655,11.7714503717062,11.7851341268607,710331.330122069,0.0,1.0
2003-06-27,35.55,35.65,34.85,34.85,213900,12.161437393611,12.1956467814974,11.9219716784063,11.9219716784063,625266.960959305,0.0,1.0
2003-06-30,36.13,36.32,35.61,35.7,290800,12.3598518433521,12.4248496803362,12.1819630263429,12.2127514754406,850059.056788056,0.0,1.0
2003-07-01,35.69,36.17,35.479,36.17,182900,12.209330536652,12.3735355985066,12.1371487282117,12.3735355985066,534648.560820273,0.0,1.0
2003-07-02,36.49,36.98,35.63,35.87,307100,12.4830056397431,12.6506316403864,12.1888049039201,12.2709074348475,897706.796215997,0.0,1.0
2003-07-03,36.5058,36.85,36.35,36.57,55300,12.4884107230291,12.6061594361341,12.4351124967021,12.5103731500522,161651.533151237,0.0,1.0
2003-07-07,36.95,37.0,36.4,36.401,123300,12.6403688240205,12.6574735179636,12.4522171906453,12.4525592845242,360427.378617494,0.0,1.0
2003-07-08,37.18,37.29,36.75,36.95,149700,12.7190504161591,12.7566807428342,12.5719500482477,12.6403688240205,437599.177445573,0.0,1.0
2003-07-09,37.15,37.25,36.87,37.25,125200,12.7087875997932,12.7429969876796,12.6130013137113,12.7429969876796,365981.409593759,0.0,1.0
2003-07-10,37.22,37.37,37.0,37.0,304600,12.7327341713137,12.7840482531433,12.6574735179636,12.6574735179636,890398.860720916,0.0,1.0
2003-07-11,37.78,37.84,37.08,37.36,77800,12.9243067434775,12.9448323762093,12.6848410282728,12.7806273143546,227422.952606983,0.0,1.0
2003-07-14,38.38,38.55,37.84,38.01,147900,13.1295630707958,13.1877190302027,12.9448323762093,13.0029883356162,432337.463889112,0.0,1.0
2003-07-15,37.95,38.6,37.32,38.6,131000,12.9824627028843,13.2048237241459,12.7669435592001,13.2048237241459,382935.819942352,0.0,1.0
2003-07-16,37.29,37.98,37.26,37.98,231300,12.7566807428342,12.9927255192503,12.7464179264683,12.9927255192503,676130.19200508,0.0,1.0
2003-07-17,38.85,39.24,37.75,37.86,429700,13.2903471938618,13.4237638066187,12.9140439271116,12.9516742537866,1256087.95289487,0.0,1.0
2003-07-18,41.38,41.8,38.52,39.2,355000,14.1558447073875,14.2995241365103,13.1774562138368,13.4100800514642,1037726.84030179,0.0,1.0
2003-07-21,42.26,42.47,41.2,41.8,301200,14.4568873207877,14.5287270353491,14.094267809192,14.2995241365103,880460.068447601,0.0,1.0
2003-07-22,42.77,42.84,42.2,42.32,162200,14.6313551990083,14.6553017705287,14.4363616880558,14.4774129535195,474138.854920985,0.0,1.0
2003-07-23,43.509,43.52,42.6,42.85,333000,14.8841625754887,14.8879256081562,14.5731992396014,14.6587227093174,973417.007945057,0.0,1.0
2003-07-24,43.79,44.222,43.41,43.55,296100,14.9802909554494,15.1280755111186,14.8502952814811,14.8981884245221,865551.880037635,0.0,1.0
2003-07-25,43.55,44.1,43.33,43.9,159300,14.8981884245221,15.0863400578972,14.822927771172,15.0179212821244,465661.64974669,0.0,1.0
2003-07-28,43.32,43.52,43.15,43.46,159700,14.8195068323834,14.8879256081562,14.7613508729765,14.8673999754243,466830.919425903,0.0,1.0
2003-07-29,42.8,43.5,42.8,43.1,159400,14.6758274032606,14.9158526177999,14.6758274032606,14.7786953523488,464867.827382888,0.1,1.0
2003-07-30,42.93,43.15,42.49,42.77,130500,14.7204035145321,14.7958400105302,14.569530522536,14.6655406083517,380585.01551736,0.0,1.0
2003-07-31,43.23,43.4,42.6,42.6,107200,14.8232714636204,14.8815633014371,14.607248770535,14.607248770535,312633.821175946,0.0,1.0
2003-08-01,41.71,43.24,41.51,43.24,226600,14.3020738549065,14.8267003952567,14.233495222181,14.8267003952567,660847.237672287,0.0,1.0
2003-08-04,41.28,41.77,41.12,41.68,194600,14.1546297945466,14.3226474447241,14.0997668883662,14.2917870599977,567523.708963051,0.0,1.0
2003-08-05,41.14,41.81,41.13,41.22,111000,14.1066247516388,14.3363631712692,14.1031958200025,14.134056204729,323715.990210167,0.0,1.0
2003-08-06,41.38,41.55,40.98,41.3,121900,14.1889191109094,14.2472109487261,14.0517618454584,14.1614876578192,355504.317176751,0.0,1.0
2003-08-07,41.2,41.54,41.0,41.2,60900,14.1271983414564,14.2437820170898,14.0586197087309,14.1271983414564,177606.340574768,0.0,1.0
2003-08-08,42.13,42.251,41.21,41.33,114300,14.4460889836301,14.487579056429,14.1306272730927,14.171774452728,333339.979108307,0.0,1.0
2003-08-11,42.03,42.7,41.85,42.28,85700,14.4117996672673,14.6415380868978,14.3500788978144,14.4975229581742,249932.075324427,0.0,1.0
2003-08-12,42.3,42.5,41.9,41.98,128100,14.5043808214468,14.5729594541723,14.3672235559957,14.3946550090859,373585.750864165,0.0,1.0
2003-08-13,42.35,42.6,41.91,41.91,222300,14.5215254796281,14.607248770535,14.370652487632,14.370652487632,648306.888501986,0.0,1.0
2003-08-14,42.4,42.45,42.09,42.45,60000,14.5386701378095,14.5558147959909,14.432373257085,14.5558147959909,174981.61632982,0.0,1.0
2003-08-15,42.11,42.78,42.11,42.23,54100,14.4392311203575,14.668969539988,14.4392311203575,14.4803782999928,157775.090724055,0.0,1.0
2003-08-18,43.98,44.25,42.05,42.35,166100,15.0804413363411,15.1730224905206,14.4186575305399,14.5215254796281,484407.441206386,0.0,1.0
2003-08-19,44.95,44.95,44.025,44.025,184000,15.4130477050599,15.4130477050599,15.0958715287043,15.0958715287043,536610.290078114,0.0,1.0
2003-08-20,44.84,45.0,44.53,44.55,134400,15.3753294570608,15.4301923632412,15.2690325763363,15.2758904396088,391958.820578798,0.0,1.0
2003-08-21,44.8,45.0,44.55,44.79,85100,15.3616137305157,15.4301923632412,15.2758904396088,15.3581847988794,248182.259161129,0.0,1.0
2003-08-22,43.09,45.0,43.09,45.0,144700,14.7752664207126,15.4301923632412,14.7752664207126,15.4301923632412,421997.331382082,0.0,1.0
2003-08-25,43.64,43.64,43.09,43.59,191600,14.9638576607077,14.9638576607077,14.7752664207126,14.9467130025263,558774.62814656,0.0,1.0
2003-08-26,43.56,43.79,43.45,43.64,177500,14.9364262076175,15.0152916352519,14.8987079596185,14.9638576607077,517653.948309052,0.0,1.0
2003-08-27,43.59,43.83,43.46,43.83,62300,14.9467130025263,15.029007361797,14.9021368912548,15.029007361797,181689.244955797,0.0,1.0
2003-08-28,44.05,44.29,43.43,43.88,48700,15.104443857795,15.1867382170657,14.8918500963459,15.0461520199783,142026.745254371,0.0,1.0
2003-08-29,44.33,44.5,43.8,43.8,35100,15.2004539436108,15.2587457814274,15.0187205668881,15.0187205668881,102364.245552945,0.0,1.0
2003-09-02,44.95,45.05,43.92,44.53,174100,15.4130477050599,15.4473370214226,15.0598677465234,15.2690325763363,507738.323383694,0.0,1.0
2003-09-03,44.77,45.15,44.76,45.1,78400,15.3513269356069,15.4816263377854,15.3478980039706,15.464481679604,228642.645337632,0.0,1.0
2003-09-04,44.98,45.08,44.49,44.49,48300,15.4233344999687,15.4576238163314,15.2553168497912,15.2553168497912,140860.201145505,0.0,1.0
2003-09-05,44.14,45.05,44.14,44.7,69700,15.1353042425215,15.4473370214226,15.1353042425215,15.327324414153,203270.310969808,0.0,1.0
2003-09-08,44.95,45.101,44.12,44.12,116000,15.4130477050599,15.4648245727676,15.128446379249,15.128446379249,338297.791570985,0.0,1.0
2003-09-09,44.79,45.05,44.7,44.8,77300,15.3581847988794,15.4473370214226,15.327324414153,15.3616137305157,225434.649038252,0.0,1.0
2003-09-10,44.2,45.03,44.17,44.71,73300,15.1558778323392,15.4404791581501,15.1455910374303,15.3307533457892,213769.207949597,0.0,1.0
2003-09-11,45.1,45.39,44.31,44.36,88400,15.464481679604,15.563920697056,15.1935960803382,15.2107407385196,257806.248059268,0.0,1.0
2003-09-12,45.35,45.58,44.68,45.33,87200,15.5502049705109,15.6290703981452,15.3204665508804,15.5433471072383,254306.615732672,0.0,1.0
2003-09-15,45.14,45.58,44.56,45.18,68500,15.4781974061491,15.6290703981452,15.2793193712451,15.4919131326942,199770.678643211,0.0,1.0
2003-09-16,44.54,45.3,43.96,45.2,220000,15.2724615079726,15.5330603123295,15.0735834730686,15.4987709959668,641599.259876005,0.0,1.0
2003-09-17,44.16,44.92,44.03,44.46,78300,15.1421621057941,15.402760910151,15.0975859945225,15.2450300548823,228351.009310415,0.0,1.0
2003-09-18,44.78,45.02,44.13,44.42,231500,15.3547558672432,15.4370502265138,15.1318753108852,15.2313143283372,675137.403005888,0.0,1.0
2003-09-19,44.88,45.0264,44.52,44.83,104400,15.3890451836059,15.439244742761,15.2656036447,15.3719005254245,304468.012413888,0.0,1.0
2003-09-22,44.37,44.709,44.1,44.53,62700,15.2141696701559,15.3304104526256,15.1215885159764,15.2690325763363,182855.789064662,0.0,1.0
2003-09-23,43.6,44.16,43.54,44.06,212200,14.9501419341626,15.1421621057941,14.929568344345,15.1078727894313,618851.649753132,0.0,1.0
2003-09-24,43.17,44.06,43.17,43.5,167900,14.8026978738028,15.1078727894313,14.8026978738028,14.9158526177999,489656.889696279,0.0,1.0
2003-09-25,41.69,43.45,41.49,43.45,231800,14.2952159916339,14.8987079596185,14.2266373589084,14.8987079596185,676012.311087541,0.0,1.0
2003-09-26,41.75,42.29,41.41,41.45,108600,14.3157895814516,14.5009518898105,14.1992059058182,14.2129216323633,316716.725556974,0.0,1.0
2003-09-29,42.29,42.63,41.1,41.54,188100,14.5009518898105,14.6175355654439,14.0929090250937,14.2437820170898,548567.367193986,0.0,1.0
2003-09-30,42.75,42.99,42.08,42.315,202000,14.6586827450792,14.7409771043498,14.4289443254487,14.5095242189012,589104.77497706,0.0,1.0
2003-10-01,44.0,44.15,42.61,42.9,191600,15.0872991996137,15.1387331741578,14.6106777021713,14.7101167196233,558774.628146557,0.0,1.0
2003-10-02,44.19,44.55,43.8,43.95,192300,15.1524489007029,15.2758904396088,15.0187205668881,15.0701545414323,560816.080337074,0.0,1.0
2003-10-03,44.7,44.75,44.25,44.58,144400,15.327324414153,15.3444690723343,15.1730224905206,15.2861772345177,421122.423300433,0.0,1.0
2003-10-06,45.09,45.1,44.41,44.59,139000,15.4610527479677,15.464481679604,15.227885396701,15.2896061661539,405374.077830751,0.0,1.0
2003-10-07,45.79,45.91,44.02,44.02,127400,15.701077962507,15.7422251421423,15.0941570628862,15.0941570628862,371544.298673652,0.0,1.0
2003-10-08,45.51,46.0,45.45,45.8,104800,15.6050678766913,15.7730855268688,15.5844942868737,15.7045068941433,305634.556522753,0.0,1.0
2003-10-09,46.49,47.16,45.805,45.97,158300,15.9411031770463,16.1708415966768,15.7062213599614,15.76279873196,461659.83108351,0.0,1.0
2003-10-10,46.46,46.7,45.9,46.3,79200,15.9308163821375,16.0131107414081,15.7387962105061,15.8759534759571,230975.733555363,0.0,1.0
2003-10-13,47.99,48.19,46.53,46.53,122500,16.4554429224877,16.5240215552132,15.9548189035914,15.9548189035914,357254.13334005,0.0,1.0
2003-10-14,48.23,48.44,47.7,48.05,192400,16.5377372817583,16.6097448461201,16.3560039050357,16.4760165123054,561107.716364291,0.0,1.0
2003-10-15,48.07,48.52,47.8,48.25,83600,16.4828743755779,16.6371762992103,16.3902932213985,16.5445951450309,243807.718752883,0.0,1.0
2003-10-16,47.23,48.92,46.9,48.3,128700,16.1948441181307,16.7743335646614,16.0816893741336,16.5617398032123,375335.567027465,0.0,1.0
2003-10-17,47.64,48.2,47.28,47.35,87600,16.3354303152181,16.5274504868495,16.2119887763121,16.2359912977661,255473.159841537,0.0,1.0
2003-10-20,47.03,47.73,47.03,47.47,50100,16.1262654854052,16.3662906999445,16.1262654854052,16.2771384774014,146109.6496354,0.0,1.0
2003-10-21,47.49,47.5,47.03,47.03,47200,16.2839963406739,16.2874252723102,16.1262654854052,16.1262654854052,137652.204846125,0.0,1.0
2003-10-22,47.37,48.42,47.0,47.04,131400,16.2428491610386,16.6028869828476,16.1159786904964,16.1296944170415,383209.739762306,0.0,1.0
2003-10-23,47.97,48.25,47.23,47.27,70600,16.4485850592152,16.5445951450309,16.1948441181307,16.2085598446759,205895.035214755,0.0,1.0
2003-10-24,47.1,48.0,46.82,47.86,59100,16.1502680068592,16.458871854124,16.0542579210434,16.4108668112161,172356.892084872,0.0,1.0
2003-10-27,47.541,47.7,47.06,47.36,108200,16.3014838920189,16.3560039050357,16.1365522803141,16.2394202294023,315550.18144811,0.0,1.0
2003-10-28,47.68,47.7,47.15,47.15,74000,16.3834353581259,16.390307604501,16.201320829187,16.201320829187,215358.984417759,0.1,1.0
2003-10-29,48.87,48.87,47.67,47.67,65300,16.7923340174416,16.7923340174416,16.3799992349384,16.3799992349384,190039.752465941,0.0,1.0
2003-10-30,48.71,49.21,48.61,48.86,92500,16.7373560464411,16.9091622058175,16.7029948145659,16.788897894254,269198.730522199,0.0,1.0
2003-10-31,49.11,49.59,48.65,48.79,130800,16.8748009739422,17.0397348869435,16.716739307316,16.7648450319413,380661.55624112,0.0,1.0
2003-11-03,50.0,50.0,49.16,49.429,151200,17.180615937632,17.180615937632,16.8919815898798,16.9844133036243,440030.789783314,0.0,1.0
2003-11-04,50.96,51.25,49.85,49.94,81400,17.5104837636346,17.6101313360728,17.1290740898191,17.1599991985069,236894.882859535,0.0,1.0
2003-11-05,50.87,51.1,50.27,50.95,146800,17.4795586549468,17.55858948826,17.2733912636953,17.5070476404471,427225.660980096,0.0,1.0
2003-11-06,50.99,51.05,50.29,50.86,86000,17.5207921331972,17.5414088723223,17.2802635100703,17.4761225317593,250282.06297199,0.0,1.0
2003-11-07,50.6,51.38,50.59,51.11,79700,17.3867833288836,17.6548009375107,17.3833472056961,17.5620256114475,231947.446731019,0.0,1.0
2003-11-10,50.19,51.01,50.06,51.01,62700,17.245902278195,17.5276643795722,17.2012326767572,17.5276643795722,182473.085445858,0.0,1.0
2003-11-11,50.78,51.13,49.95,50.15,64500,17.4486335462591,17.5688978578225,17.1634353216944,17.2321577854449,187711.547228993,0.0,1.0
2003-11-12,51.84,51.84,50.7,51.1,76200,17.8128626041369,17.8128626041369,17.4211445607589,17.55858948826,221761.548819368,0.0,1.0
2003-11-13,51.68,51.98,51.39,51.85,50000,17.7578846331365,17.8609683287623,17.6582370606982,17.8162987273244,145512.827309296,0.0,1.0
2003-11-14,50.77,52.15,50.56,51.95,71300,17.4451974230716,17.9193824229502,17.3730388361335,17.8506599591997,207501.291743057,0.0,1.0
2003-11-17,50.44,50.6,49.87,50.5,80500,17.3318053578832,17.3867833288836,17.1359463361942,17.3524220970084,234275.651967968,0.0,1.0
2003-11-18,50.47,50.95,50.3,50.41,101400,17.3421137274458,17.5070476404471,17.2836996332578,17.3214969883206,295100.013783253,0.0,1.0
2003-11-19,51.08,51.34,50.25,50.25,101900,17.5517172418849,17.6410564447606,17.2665190173202,17.2665190173202,296555.142056346,0.0,1.0
2003-11-20,50.95,51.41,50.5,51.04,103600,17.5070476404471,17.6651093070733,17.3524220970084,17.5379727491348,301502.578184862,0.0,1.0
2003-11-21,50.36,51.25,50.0,51.25,107700,17.304316372383,17.6101313360728,17.180615937632,17.6101313360728,313434.630024225,0.0,1.0
2003-11-24,51.16,51.19,50.21,50.35,65800,17.5792062273851,17.5895145969477,17.2527745245701,17.3008802491955,191494.880739034,0.0,1.0
2003-11-25,52.11,52.35,50.89,50.89,97700,17.9056379302001,17.9881048867008,17.4864309013219,17.4864309013219,284332.064562366,0.0,1.0
2003-11-26,52.75,53.11,52.23,52.35,66000,18.1255498142018,18.2492502489528,17.9468714084504,17.9881048867008,192076.932048272,0.0,1.0
2003-11-28,52.38,53.19,52.34,52.69,20400,17.9984132562633,18.276739234453,17.9846687635132,18.1049330750766,59369.2335421931,0.0,1.0
2003-12-01,53.81,53.85,52.21,52.8,94500,18.4897788720796,18.5035233648297,17.9399991620754,18.1427304301394,275019.243614571,0.0,1.0
2003-12-02,54.6,54.6,53.73,53.87,87400,18.7612326038942,18.7612326038942,18.4622898865794,18.5103956112048,254356.42213665,0.0,1.0
2003-12-03,54.11,54.83,53.84,54.17,152100,18.5928625677054,18.8402634372073,18.5000872416422,18.6134793068306,442650.02067488,0.0,1.0
2003-12-04,53.95,54.3,53.54,54.3,190800,18.537884596705,18.6581489082684,18.3970035460164,18.6581489082684,555276.949012275,0.0,1.0
2003-12-05,53.89,54.1,53.52,53.52,89700,18.5172678575798,18.5894264445179,18.3901312996413,18.3901312996413,261050.012192878,0.0,1.0
2003-12-08,53.34,53.969,52.81,53.37,262300,18.3282810822659,18.5444132307613,18.146166553327,18.3385894518284,763360.292064568,0.0,1.0
2003-12-09,51.77,53.7,51.75,53.7,135800,17.7888097418242,18.4519815170168,17.7819374954492,18.4519815170168,395212.83897205,0.0,1.0
2003-12-10,50.87,51.92,50.87,51.661,71700,17.4795586549468,17.8403515896371,17.4795586549468,17.7513559990802,208665.394361532,0.0,1.0
2003-12-11,52.21,52.61,50.5,51.31,110400,17.9399991620754,18.0774440895764,17.3524220970084,17.630748075198,321292.322698926,0.0,1.0
2003-12-12,52.25,52.48,51.87,52.47,53500,17.9537436548255,18.0327744881386,17.8231709736995,18.0293383649511,155698.725220947,0.0,1.0
2003-12-15,51.8,53.4,51.59,52.3,94400,17.7991181113868,18.348897821391,17.7269595244487,17.9709242707631,274728.217959952,0.0,1.0
2003-12-16,51.3,52.25,51.04,52.05,138700,17.6273119520105,17.9537436548255,17.5379727491348,17.885021191075,403652.582955988,0.0,1.0
2003-12-17,51.35,52.1,51.0,52.08,86100,17.6444925679481,17.9022018070126,17.5242282563847,17.8953295606375,250573.088626609,0.0,1.0
2003-12-18,51.47,51.89,51.18,51.44,165200,17.6857260461984,17.8300432200745,17.5860784737602,17.6754176766358,480774.381429917,0.0,1.0
2003-12-19,53.24,53.24,51.04,52.04,158700,18.2939198503906,18.2939198503906,17.5379727491348,17.8815850678874,461857.713879707,0.0,1.0
2003-12-22,53.0,53.19,52.82,52.98,64100,18.21145289389,18.276739234453,18.1496026765145,18.2045806475149,186547.444610518,0.0,1.0
2003-12-23,53.37,53.538,52.7,52.7,152400,18.3385894518284,18.3963163213789,18.1083691982642,18.1083691982642,443523.097638737,0.0,1.0
2003-12-24,52.84,53.35,52.83,53.35,51600,18.1564749228895,18.3317172054534,18.153038799702,18.3317172054534,150169.237783194,0.0,1.0
2003-12-26,53.52,53.52,52.82,52.82,23800,18.3901312996413,18.3901312996413,18.1496026765145,18.1496026765145,69264.1057992253,0.0,1.0
2003-12-29,54.43,54.45,53.19,53.65,60000,18.7028185097062,18.7096907560813,18.276739234453,18.4348009010792,174615.392771156,0.0,1.0
2003-12-30,55.0,55.02,54.24,54.24,91500,18.8986775313953,18.9055497777703,18.6375321691432,18.6375321691432,266288.473976012,0.0,1.0
2003-12-31,53.68,55.01,53.68,54.82,177000,18.4451092706418,18.9021136545828,18.4451092706418,18.8368273140198,515115.408674909,0.0,1.0
2004-01-02,52.81,54.41,52.81,53.7,86200,18.146166553327,18.6959462633312,18.146166553327,18.4519815170168,250864.114281227,0.0,1.0
2004-01-05,51.35,53.63,50.96,52.831,359500,17.6444925679481,18.4279286547041,17.5104837636346,18.1533824120208,1046237.22835384,0.0,1.0
2004-01-06,50.93,51.63,50.68,51.63,241900,17.500175394072,17.7407040171989,17.4142723143838,17.7407040171989,703991.058522377,0.0,1.0
2004-01-07,51.72,51.72,50.66,50.95,292500,17.7716291258866,17.7716291258866,17.4074000680088,17.5070476404471,851250.039759384,0.0,1.0
2004-01-08,51.21,51.92,51.18,51.92,64900,17.5963868433227,17.8403515896371,17.5860784737602,17.8403515896371,188875.649847467,0.0,1.0
2004-01-09,50.91,51.46,50.78,51.459,92700,17.4933031476969,17.6822899230109,17.4486335462591,17.6819463106922,269780.781831437,0.0,1.0
2004-01-12,50.8,51.1,50.58,50.79,76000,17.4555057926342,17.55858948826,17.3799110825086,17.4520696694466,221179.49751013,0.0,1.0
2004-01-13,50.5,50.82,49.84,50.61,61600,17.3524220970084,17.4623780390092,17.1256379666316,17.3902194520712,179271.803245053,0.0,1.0
2004-01-14,50.71,50.98,50.2,50.58,47800,17.4245806839464,17.5173560100096,17.2493384013826,17.3799110825086,139110.262907688,0.0,1.0
2004-01-15,50.6,51.8,50.5,50.8,86900,17.3867833288836,17.7991181113868,17.3524220970084,17.4555057926342,252901.293863558,0.0,1.0
2004-01-16,49.95,51.18,49.93,50.95,144100,17.1634353216944,17.5860784737602,17.1565630753194,17.5070476404471,419367.968305393,0.0,1.0
2004-01-20,50.2,50.23,49.75,49.94,236800,17.2493384013826,17.2596467709452,17.0947128579439,17.1599991985069,689148.750136827,0.0,1.0
2004-01-21,50.03,50.24,49.9,50.2,164000,17.1909243071946,17.2630828941327,17.1462547057568,17.2493384013826,477282.073574493,0.0,1.0
2004-01-22,49.5,50.15,49.46,50.15,198700,17.0088097782557,17.2321577854449,16.9950652855056,17.2321577854449,578267.975727145,0.0,1.0
2004-01-23,49.8,50.09,48.9,49.65,365800,17.1118934738815,17.2115410463198,16.8026423870041,17.0603516260686,1064571.84459481,0.0,1.0
2004-01-26,51.5,51.64,49.61,49.8,250800,17.7303956476363,17.7785947814357,17.0797073413444,17.1451204515007,728477.821741214,0.1,1.0
2004-01-27,51.83,52.8,51.77,52.05,418300,17.844007891592,18.1779590329164,17.8233511199637,17.9197493875625,1215001.08785626,0.0,1.0
2004-01-28,52.3,53.56,52.07,52.3,156400,18.0058192693471,18.4396114735417,17.9266349781053,18.0058192693471,454282.022808318,0.0,1.0
2004-01-29,51.89,52.45,51.67,52.45,136100,17.8646646632203,18.0574611984179,17.7889231672498,18.0574611984179,395318.307571689,0.0,1.0
2004-01-30,52.3,52.79,51.63,51.65,101400,18.0058192693471,18.174516237645,17.7751519861643,17.7820375767071,294528.114531736,0.0,1.0
2004-02-02,53.3,53.39,52.25,52.361,154200,18.3500987964857,18.3810839539282,17.9886052929902,18.0268203205026,447891.866477254,0.0,1.0
2004-02-03,53.1,53.6,52.87,52.87,106700,18.281242891058,18.4533826546273,18.2020585998161,18.2020585998161,309922.582056569,0.0,1.0
2004-02-04,51.92,53.31,51.92,53.02,123800,17.8749930490345,18.3535415917571,17.8749930490345,18.2537005288869,359591.524448016,0.0,1.0
2004-02-05,52.8,52.89,52.15,52.15,92500,18.1779590329164,18.2089441903589,17.9541773402763,17.9541773402763,268677.02755607,0.0,1.0
2004-02-06,53.59,53.77,52.66,52.66,91400,18.4499398593559,18.5119101742408,18.129759899117,18.129759899117,265481.949390538,0.0,1.0
2004-02-09,54.02,54.24,53.24,53.63,79200,18.5979800560255,18.6737215519959,18.3294420248574,18.4637110404414,230045.627918278,0.0,1.0
2004-02-10,55.0,55.0,53.65,53.75,85100,18.9353739926213,18.9353739926213,18.4705966309842,18.5050245836981,247182.865351584,0.0,1.0
2004-02-11,54.35,54.6,53.97,54.6,111200,18.7115922999812,18.7976621817658,18.5807660796685,18.7976621817658,322993.356370108,0.0,1.0
2004-02-12,53.77,54.309,53.71,54.165,25200,18.5119101742408,18.6974768393685,18.4912534026125,18.6479005874606,73196.336155816,0.0,1.0
2004-02-13,53.13,53.96,53.0,53.6,76000,18.2915712768721,18.5773232843971,18.2468149383441,18.4533826546273,220750.855073096,0.0,1.0
2004-02-17,54.12,54.2,53.051,53.37,58000,18.6324080087393,18.6599503709104,18.2643731942282,18.3741983633854,168467.757818942,0.0,1.0
2004-02-18,53.69,54.2,53.69,54.08,82800,18.4843678120697,18.6599503709104,18.4843678120697,18.6186368276538,240502.24736911,0.0,1.0
2004-02-19,53.5,54.29,53.45,53.98,65100,18.4189547019134,18.6909355283529,18.4017407255565,18.5842088749399,189090.535069191,0.0,1.0
2004-02-20,53.18,53.85,53.15,53.44,159400,18.3087852532291,18.5394525364119,18.2984568674149,18.3982979302851,462995.872350676,0.0,1.0
2004-02-23,52.68,53.395,52.4,53.39,76300,18.1366454896598,18.3828053515639,18.040247222061,18.3810839539282,221622.240027331,0.0,1.0
2004-02-24,52.88,53.42,52.39,52.86,71500,18.2055013950875,18.3914123397423,18.0368044267896,18.1986158045447,207680.080759557,0.0,1.0
2004-02-25,53.01,53.05,52.06,52.5,58700,18.2502577336155,18.2640289147011,17.9231921828339,18.0746751747748,170500.989378825,0.0,1.0
2004-02-26,53.27,53.3,52.53,53.07,79700,18.3397704106715,18.3500987964857,18.085003560589,18.2709145052438,231497.936175339,0.0,1.0
2004-02-27,53.15,53.49,53.011,53.39,91600,18.2984568674149,18.415511906642,18.2506020131427,18.3810839539282,266062.872693363,0.0,1.0
2004-03-01,53.49,53.49,53.0,53.16,57700,18.415511906642,18.415511906642,18.2468149383441,18.3018996626863,167596.372864706,0.0,1.0
2004-03-02,52.18,53.56,52.18,53.54,95100,17.9645057260905,18.4396114735417,17.9645057260905,18.432725882999,276229.030492781,0.0,1.0
2004-03-03,52.249,52.61,52.06,52.56,237500,17.9882610134631,18.1125459227601,17.9231921828339,18.0953319464032,689846.422103422,0.0,1.0
2004-03-04,53.17,53.19,52.15,52.15,127100,18.3053424579577,18.3122280485005,17.9541773402763,17.9541773402763,369176.758944611,0.0,1.0
2004-03-05,52.84,53.17,52.53,52.73,56300,18.191730214002,18.3053424579577,18.085003560589,18.1538594660167,163529.909744938,0.0,1.0
2004-03-08,52.33,53.49,52.24,52.55,153400,18.0161476551613,18.415511906642,17.9851624977188,18.0918891511318,445568.173265958,0.0,1.0
2004-03-09,52.15,52.58,52.1,52.345,176500,17.9541773402763,18.1022175369459,17.9369633639194,18.0213118480684,512664.814742125,0.0,1.0
2004-03-10,51.82,52.3,51.7,52.2,169100,17.8405650963206,18.0058192693471,17.799251553064,17.9713913166333,491170.652537638,0.0,1.0
2004-03-11,51.79,52.4,51.65,51.69,212700,17.8302367105065,18.040247222061,17.7820375767071,17.7958087577926,617811.932553254,0.0,1.0
2004-03-12,52.66,52.67,51.81,51.95,125800,18.129759899117,18.1332026943884,17.8371223010492,17.8853214348486,365400.757476256,0.0,1.0
2004-03-15,51.55,52.51,51.46,52.475,144200,17.7476096239932,18.0781179700462,17.7166244665507,18.0660681865964,418845.701336058,0.0,1.0
2004-03-16,51.55,51.99,51.5,51.5,176100,17.7476096239932,17.8990926159342,17.7303956476363,17.7303956476363,511502.968136475,0.0,1.0
2004-03-17,52.33,52.51,51.75,51.75,92200,18.0161476551613,18.0781179700462,17.8164655294209,17.8164655294209,267805.642601834,0.0,1.0
2004-03-18,52.05,52.55,51.7499,51.93,138300,17.9197493875625,18.0918891511318,17.8164311014682,17.8784358443059,401708.463902751,0.0,1.0
2004-03-19,52.0,52.65,51.9,52.5,131000,17.9025354112056,18.1263171038456,17.8681074584917,18.0746751747748,380504.763349677,0.0,1.0
2004-03-22,52.3,52.46,52.0,52.41,236300,18.0058192693471,18.0609039936893,17.9025354112056,18.0436900173324,686360.882286481,0.0,1.0
2004-03-23,52.73,53.18,52.3,52.5,182000,18.1538594660167,18.3087852532291,18.0058192693471,18.0746751747748,528640.205569782,0.0,1.0
2004-03-24,52.4,52.97,52.22,52.97,184700,18.040247222061,18.23648655253,17.978276907176,18.23648655253,536482.670157904,0.0,1.0
2004-03-25,53.66,53.688,52.25,52.43,196000,18.4740394262556,18.4836792530155,17.9886052929902,18.0505756078751,569304.836767456,0.0,1.0
2004-03-26,53.63,53.81,53.19,53.44,94800,18.4637110404414,18.5256813553264,18.3122280485005,18.3982979302851,275357.645538546,0.0,1.0
2004-03-29,54.51,54.61,53.38,53.38,192000,18.7666770243234,18.8011049770372,18.3776411586568,18.3776411586568,557686.370710977,0.0,1.0
2004-03-30,55.27,55.32,54.26,54.26,194600,19.0283294649487,19.0455434413056,18.6806071425387,18.6806071425387,565238.373647689,0.0,1.0
2004-03-31,56.0,56.1,55.28,55.39,261200,19.2796535197598,19.3140814724737,19.0317722602201,19.0696430082053,758685.833488061,0.0,1.0
2004-04-01,56.19,56.45,55.66,56.0,145400,19.3450666299162,19.4345793069722,19.1625984805327,19.2796535197598,422331.241153,0.0,1.0
2004-04-02,56.21,56.6,56.02,56.42,141700,19.3519522204589,19.486221236043,19.2865391103026,19.424250921158,411584.160050759,0.0,1.0
2004-04-05,56.49,56.64,56.2,56.34,181400,19.4483504880577,19.4999924171285,19.3485094251875,19.3967085589869,526897.435661311,0.0,1.0
2004-04-06,56.9,56.9,56.07,56.07,109600,19.5895050941845,19.5895050941845,19.3037530866595,19.3037530866595,318345.969947518,0.0,1.0
2004-04-07,56.89,57.06,56.4,56.92,167000,19.5860622989132,19.6445898185267,19.4173653306153,19.5963906847273,485070.957857985,0.0,1.0
2004-04-08,56.32,57.11,56.32,57.0,60700,19.3898229684442,19.6618037948836,19.3898229684442,19.6239330468984,176310.222407064,0.0,1.0
2004-04-12,57.0,57.11,56.41,56.74,92200,19.6239330468984,19.6618037948836,19.4208081258866,19.5344203698424,267805.642601834,0.0,1.0
2004-04-13,55.51,56.9,55.06,56.9,142900,19.1109565514619,19.5895050941845,18.9560307642496,19.5895050941845,415069.699867703,0.0,1.0
2004-04-14,54.66,56.07,54.24,55.56,182900,18.8183189533941,19.3037530866595,18.6737215519959,19.1281705278189,531254.360432491,0.0,1.0
2004-04-15,54.48,55.19,54.01,54.75,144000,18.7563486385092,19.0007871027776,18.5945372607541,18.8493041108366,418264.778033234,0.0,1.0
2004-04-16,53.82,54.59,53.8,54.53,225300,18.5291241505978,18.7942193864945,18.522238560055,18.7735626148661,654410.100631162,0.0,1.0
2004-04-19,54.96,55.03,53.7,53.8,171200,18.9216028115357,18.9457023784354,18.4878106073411,18.522238560055,497270.34721729,0.0,1.0
2004-04-20,54.0,55.5,53.98,55.03,66500,18.5910944654827,19.1075137561905,18.5842088749399,18.9457023784354,193156.998188959,0.0,1.0
2004-04-21,54.89,54.96,53.95,54.465,85500,18.897503244636,18.9216028115357,18.5738804891258,18.7511844456021,248344.711957233,0.0,1.0
2004-04-22,55.97,56.05,54.79,55.01,71000,19.2693251339457,19.2968674961168,18.8630752919222,18.9388167878926,206227.772502497,0.0,1.0
2004-04-23,56.39,56.6,55.85,56.03,127500,19.4139225353439,19.486221236043,19.228011590689,19.289981905574,370338.605550259,0.0,1.0
2004-04-26,55.85,56.5,55.69,56.48,86900,19.2624395434029,19.4866219194676,19.2072561892947,19.479724000204,251960.038034861,0.1,1.0
2004-04-27,56.54,56.65,55.75,55.75,181800,19.5004177579946,19.538356313944,19.2279499470853,19.2279499470853,527115.476579261,0.0,1.0
2004-04-28,55.83,56.75,55.68,56.59,96600,19.2555416241394,19.5728459102617,19.2038072296629,19.5176625561535,280084.461152676,0.0,1.0
2004-04-29,55.87,56.75,55.64,55.64,208200,19.2693374626664,19.5728459102617,19.1900113911359,19.1900113911359,603660.298260737,0.0,1.0
2004-04-30,56.33,56.82,55.87,56.16,154200,19.4279896057276,19.596988627684,19.2693374626664,19.3693572919876,447091.344821352,0.0,1.0
2004-05-03,56.96,57.11,56.0,56.26,255700,19.6452740625287,19.6970084570052,19.3141739378794,19.4038468883052,741382.988786122,0.0,1.0
2004-05-04,56.17,56.88,55.96,56.86,169700,19.3728062516194,19.6176823854746,19.3003780993523,19.6107844662111,492032.433308582,0.0,1.0
2004-05-05,56.73,57.11,56.205,56.205,72100,19.5659479909982,19.6970084570052,19.3848776103305,19.3848776103305,209048.547092214,0.0,1.0
2004-05-06,56.52,57.15,55.55,57.15,125800,19.4935198387311,19.7108042955322,19.15897075445,19.7108042955322,364747.673012491,0.0,1.0
2004-05-07,54.1,56.52,54.06,56.22,146600,18.6588716078442,19.4935198387311,18.6450757693171,19.3900510497782,425055.71433729,0.0,1.0
2004-05-10,53.56,54.25,53.1,54.25,201700,18.4726277877289,18.7106060023206,18.3139756446678,18.7106060023206,584814.035346737,0.0,1.0
2004-05-11,54.12,54.319,53.5,53.86,119600,18.6657695271077,18.7344038237798,18.4519340299383,18.5760965766818,346771.237617599,0.0,1.0
2004-05-12,54.1,54.1,53.31,53.91,159700,18.6588716078442,18.6588716078442,18.3864037969348,18.5933413748407,463038.182671659,0.0,1.0
2004-05-13,54.7,55.25,53.33,53.44,143200,18.86580918575,19.0555019654971,18.3933017161983,18.4312402721477,415197.669120738,0.0,1.0
2004-05-14,55.37,55.71,54.2,54.6,197700,19.0968894810782,19.2141541085582,18.6933612041618,18.8313195894324,573216.335091968,0.0,1.0
2004-05-17,55.01,55.3,53.94,55.3,170300,18.9727269343347,19.0727467636559,18.6036882537359,19.0727467636559,493772.088346799,0.0,1.0
2004-05-18,55.3,55.61,54.85,55.249,202400,19.0727467636559,19.1796645122406,18.9175435802265,19.0551570695339,586843.63289132,0.0,1.0
2004-05-19,55.03,56.42,55.03,55.52,93200,18.9796248535982,19.4590302424135,18.9796248535982,19.1486238755547,270226.415936123,0.0,1.0
2004-05-20,55.8,56.06,54.98,55.43,100800,19.2451947452441,19.33486769567,18.9623800554394,19.1175832388688,292262.046420183,0.0,1.0
2004-05-21,58.32,58.52,55.8,55.97,358800,20.1143325724487,20.1833117650839,19.2451947452441,19.3038270589841,1040313.71285279,0.0,1.0
2004-05-24,57.71,58.77,57.71,58.76,202200,19.903946034911,20.269535755878,19.903946034911,20.2660867962463,586263.747878584,0.0,1.0
2004-05-25,57.93,57.93,57.53,57.68,322400,19.9798231468099,19.9798231468099,19.8418647615393,19.8935991560157,934774.640534395,0.0,1.0
2004-05-26,59.67,60.13,57.89,57.95,214800,20.5799421227368,20.738594265798,19.9660273082828,19.9867210660734,622796.503681106,0.0,1.0
2004-05-27,60.59,61.23,59.69,59.88,671900,20.8972464088591,21.117979825292,20.5868400420003,20.6523702750039,1948123.70029486,0.0,1.0
2004-05-28,60.67,60.74,60.16,60.53,195200,20.9248380859132,20.9489808033356,20.7489411446933,20.8765526510685,565967.772432737,0.0,1.0
2004-06-01,61.62,61.73,60.52,60.67,184100,21.2524892509308,21.2904278068802,20.8731036914368,20.9248380859132,533784.154225753,0.0,1.0
2004-06-02,62.1,62.24,61.44,61.77,179200,21.4180393132555,21.4663247481002,21.1904079775591,21.3042236454073,519576.97141366,0.0,1.0
2004-06-03,61.02,62.25,60.9,62.12,198000,21.045551673025,21.469773707732,21.0041641574438,21.424937232519,574086.162611075,0.0,1.0
2004-06-04,61.15,61.54,60.91,61.4,229500,21.0903881482379,21.2248975738767,21.0076131170756,21.176612139032,665418.052117383,0.0,1.0
2004-06-07,61.35,61.5,61.19,61.45,270700,21.1593673408732,21.2111017353497,21.104183986765,21.1938569371908,784874.364741505,0.0,1.0
2004-06-08,61.35,61.55,61.15,61.3,109400,21.1593673408732,21.2283465335085,21.0903881482379,21.1421225427144,317197.101967937,0.0,1.0
2004-06-09,60.29,61.46,60.29,61.18,184500,20.7937776199062,21.1973058968226,20.7937776199062,21.1007350271332,534943.924251229,0.0,1.0
2004-06-10,60.19,60.6,59.92,60.44,150900,20.7592880235886,20.9006953684909,20.6661661135309,20.8455120143827,437523.242111167,0.0,1.0
2004-06-14,59.65,60.2,59.65,60.2,113200,20.5730442034733,20.7627369832203,20.5730442034733,20.7627369832203,328214.917209968,0.0,1.0
2004-06-15,60.99,61.41,60.07,60.38,211700,21.0352047941297,21.1800610986638,20.7179005080074,20.8248182565921,613808.285983659,0.0,1.0
2004-06-16,61.25,61.49,60.83,61.2,113800,21.1248777445556,21.2076527757179,20.9800214400215,21.1076329463967,329954.572248183,0.0,1.0
2004-06-17,60.76,61.52,60.56,61.5,122100,20.9558787225991,21.2179996546132,20.8868995299638,21.2111017353497,354019.80027683,0.0,1.0
2004-06-18,61.83,61.835,60.23,60.47,232200,21.3249174031979,21.3266418830138,20.7730838621156,20.855858893278,673246.499789351,0.0,1.0
2004-06-21,61.0,62.0,60.77,61.94,170900,21.0386537537615,21.3835497169379,20.9593276822309,21.3628559591473,495511.743385012,0.0,1.0
2004-06-22,30.66,30.85,29.78,30.85,233350,21.1490204619779,21.2800809279849,20.5420035667874,21.2800809279849,338290.419306299,0.0,2.0
2004-06-23,30.94,30.95,30.43,30.66,375100,21.3421622013567,21.3490601206202,20.9903683189168,21.1490204619779,543787.17069549,0.0,1.0
2004-06-24,30.6,31.07,30.52,30.94,317500,21.1076329463967,21.4318351517826,21.0524495922885,21.3421622013567,460283.728861153,0.0,1.0
2004-06-25,30.2,30.94,30.185,30.9,359100,20.8317161758556,21.3421622013567,20.8213692969603,21.3145705243026,520591.770185952,0.0,1.0
2004-06-28,30.37,30.7,30.09,30.48,336300,20.9489808033356,21.176612139032,20.7558390639568,21.0248579152344,487538.324459859,0.0,1.0
2004-06-29,30.4,30.57,30.08,30.08,252600,20.9696745611262,21.0869391886062,20.7489411446933,20.7489411446933,366197.385544337,0.0,1.0
2004-06-30,30.7,30.77,29.84,30.5,348400,21.176612139032,21.2248975738767,20.5833910823686,21.0386537537615,505079.846095199,0.0,1.0
2004-07-01,30.07,30.68,30.0,30.6,308300,20.7420432254297,21.162816300505,20.693757790585,21.1076329463967,446946.373568168,0.0,1.0
2004-07-02,30.3,30.3,30.01,30.01,178900,20.9006953684909,20.9006953684909,20.7006557098486,20.7006557098486,259353.571947276,0.0,1.0
2004-07-06,30.2,30.3,29.94,30.02,279600,20.8317161758556,20.9006953684909,20.6523702750039,20.7075536291121,405339.623904183,0.0,1.0
2004-07-07,30.06,30.8,29.98,30.57,239000,20.7351453061662,21.2455913316673,20.679961952058,21.0869391886062,346481.29511123,0.0,1.0
2004-07-08,30.01,30.11,29.75,29.95,458900,20.7006557098486,20.7696349024838,20.5213098089968,20.6592681942674,665273.080864197,0.0,1.0
2004-07-09,30.085,30.3,29.7,30.18,186000,20.752390104325,20.9006953684909,20.4868202126792,20.8179203373285,269646.530923384,0.0,1.0
2004-07-12,30.0,30.28,29.92,30.11,212800,20.693757790585,20.8868995299638,20.6385744364768,20.7696349024838,308498.826776861,0.0,1.0
2004-07-13,30.39,30.5,29.99,29.99,239900,20.9627766418626,21.0386537537615,20.6868598713215,20.6868598713215,347786.036389892,0.0,1.0
2004-07-14,30.15,30.57,30.02,30.39,193700,20.797226579538,21.0869391886062,20.7075536291121,20.9627766418626,280809.317418599,0.0,1.0
2004-07-15,29.99,30.32,29.87,29.97,311500,20.6868598713215,20.9144912070179,20.6040848401592,20.6730640327944,451585.453670076,0.0,1.0
2004-07-16,30.68,31.75,30.0,30.12,409200,21.162816300505,21.9008936617025,20.693757790585,20.7765328217474,593222.368031443,0.0,1.0
2004-07-19,31.62,31.92,30.59,30.77,326100,21.8112207112766,22.0181582891825,21.1007350271332,21.2248975738767,472751.25663503,0.0,1.0
2004-07-20,32.69,32.89,31.42,31.62,404100,22.5492980724742,22.6872564577447,21.6732623260061,21.8112207112766,585828.834119028,0.0,1.0
2004-07-21,31.59,33.08,31.57,32.8,499300,21.790526953486,22.8183169237518,21.776731114959,22.625175184373,723841.467150784,0.0,1.0
2004-07-22,31.44,31.94,31.19,31.51,392300,21.6870581645331,22.0319541277095,21.5146101829449,21.7353435993778,568722.226243245,0.0,1.0
2004-07-23,31.47,31.65,31.24,31.54,238800,21.7077519223237,21.8319144690672,21.5490997792626,21.7560373571684,346191.35260486,0.0,1.0
2004-07-26,31.51,31.78,31.17,31.7,316900,21.7698331956955,21.9563725471026,21.5349317902199,21.9011016281671,458686.059293023,0.05,1.0
2004-07-27,32.17,32.18,31.75,31.75,287200,22.2258182769128,22.2327271417798,21.9356459525018,21.9356459525018,415697.810757199,0.0,1.0
2004-07-28,32.64,32.87,31.8,31.94,582300,22.5505349256585,22.7094388175979,21.9701902768364,22.0669143849734,842830.206141773,0.0,1.0
2004-07-29,33.87,33.93,32.41,32.81,845000,23.4003253042909,23.4417784934924,22.3916310337191,22.6679856283963,1223066.33039635,0.0,1.0
2004-07-30,33.72,33.93,33.45,33.93,595600,23.2966923312869,23.4417784934924,23.1101529798798,23.4417784934924,862080.835957479,0.0,1.0
2004-08-02,34.35,34.51,33.21,33.4,852300,23.7319508179035,23.8424926557744,22.9443402230735,23.0756086555452,1233632.46555836,0.0,1.0
2004-08-03,34.01,34.45,33.8,34.45,410000,23.4970494124279,23.8010394665728,23.3519632502224,23.8010394665728,593440.468002965,0.0,1.0
2004-08-04,34.65,34.68,33.84,33.84,273800,23.9392167639114,23.9599433585122,23.3795987096901,23.3795987096901,396302.439363931,0.0,1.0
2004-08-05,34.04,34.7,33.9,34.68,517100,23.5177760070287,23.973761088246,23.4210518988917,23.9599433585122,748458.697571544,0.0,1.0
2004-08-06,33.24,33.84,33.05,33.8,579700,22.9650668176743,23.3795987096901,22.8337983852026,23.3519632502224,839066.925125168,0.0,1.0
2004-08-09,33.18,33.4,33.01,33.29,314600,22.9236136284727,23.0756086555452,22.8061629257349,22.9996111420089,455357.003009105,0.0,1.0
2004-08-10,33.92,33.96,33.0,33.32,292300,23.4348696286255,23.4625050880932,22.799254060868,23.0203377366097,423079.631212846,0.0,1.0
2004-08-11,33.9,34.1,33.2,33.98,315700,23.4210518988917,23.5592291962303,22.9374313582066,23.4763228178271,456949.160362282,0.0,1.0
2004-08-12,33.73,33.82,33.4,33.57,296500,23.3036011961538,23.3657809799562,23.0756086555452,23.193059358283,429158.777470438,0.0,1.0
2004-08-13,33.87,34.01,33.69,33.95,206200,23.4003253042909,23.4970494124279,23.2759657366861,23.4555962232263,298457.132932223,0.0,1.0
2004-08-16,34.26,34.65,33.65,34.1,207700,23.6697710341011,23.9392167639114,23.2483302772184,23.5592291962303,300628.256595649,0.0,1.0
2004-08-17,34.12,34.5,33.76,34.39,270700,23.5730469259641,23.8355837909074,23.3243277907546,23.7595862773712,391815.450459519,0.0,1.0
2004-08-18,35.44,35.47,33.83,34.3,856300,24.4850170883988,24.5057436829996,23.3726898448231,23.6974064935688,1239422.12866083,0.0,1.0
2004-08-19,35.51,36.26,35.06,35.06,547600,24.5333791424673,25.0515440074871,24.2224802234555,24.2224802234555,792604.878727864,0.0,1.0
2004-08-20,35.66,35.81,35.43,35.59,320800,24.6370121154713,24.7406450884752,24.4781082235319,24.5886500614028,464330.980817929,0.0,1.0
2004-08-23,35.48,35.99,35.25,35.9,268200,24.5126525478665,24.86500465608,24.3537486559272,24.8028248722776,388196.911020477,0.0,1.0
2004-08-24,35.42,35.85,35.23,35.7,225000,24.471199358665,24.7682805479429,24.3399309261933,24.664647574939,325668.549513822,0.0,1.0
2004-08-25,35.64,35.7,35.11,35.33,486500,24.6231943857374,24.664647574939,24.2570245477901,24.4090195748626,704167.774837665,0.0,1.0
2004-08-26,35.0,35.53,34.98,35.35,281000,24.1810270342539,24.5471968722012,24.1672093045201,24.4228373045965,406723.832948374,0.0,1.0
2004-08-27,35.45,35.53,35.01,35.01,134000,24.4919259532658,24.5471968722012,24.1879358991209,24.1879358991209,193953.713932676,0.0,1.0
2004-08-30,35.53,36.11,35.04,35.55,151000,24.5471968722012,24.9479110344831,24.2086624937216,24.5610146019351,218559.782118165,0.0,1.0
2004-08-31,36.23,36.32,35.46,35.69,409500,25.0308174128863,25.0929971966886,24.4988348181327,24.6577387100721,592716.760115156,0.0,1.0
2004-09-01,35.79,36.77,35.67,36.13,372500,24.7268273587414,25.4038961157005,24.6439209803382,24.961728764217,539162.376417327,0.0,1.0
2004-09-02,35.54,35.94,35.48,35.8,318300,24.5541057370681,24.8304603317453,24.5126525478665,24.7337362236083,460712.441378888,0.0,1.0
2004-09-03,35.54,36.05,35.29,35.59,132500,24.5541057370681,24.9064578452815,24.3813841153949,24.5886500614028,191782.590269251,0.0,1.0
2004-09-07,36.41,36.53,35.79,35.98,188000,25.155176980491,25.2380833588942,24.7268273587414,24.858095791213,272114.165815994,0.0,1.0
2004-09-08,36.09,36.68,35.9,36.51,382000,24.9340933047493,25.3417163318981,24.8028248722776,25.2242656291603,552912.826285689,0.0,1.0
2004-09-09,36.63,36.8,35.84,36.28,169200,25.3071720075635,25.4246227103013,24.761371683076,25.0653617372209,244902.749234394,0.0,1.0
2004-09-10,36.87,36.88,36.43,36.79,135400,25.4729847643698,25.4798936292367,25.1689947102249,25.4177138454343,195980.09601854,0.0,1.0
2004-09-13,37.03,37.25,36.76,36.94,221000,25.5835266022407,25.7355216293131,25.3969872508335,25.5213468184383,319878.886411354,0.0,1.0
2004-09-14,36.84,37.25,36.8,37.04,149200,25.452258169769,25.7355216293131,25.4246227103013,25.5904354671076,215954.433722055,0.0,1.0
2004-09-15,36.83,37.2,36.74,37.2,194000,25.4453493049021,25.7009773049785,25.3831695210997,25.7009773049785,280798.660469695,0.0,1.0
2004-09-16,36.49,37.11,36.36,37.11,493500,25.2104478994264,25.6387975211761,25.1206326561564,25.6387975211761,714299.685266985,0.0,1.0
2004-09-17,35.55,36.93,35.14,36.67,950900,24.5610146019351,25.5144379535714,24.2777511423909,25.3348074670312,1376347.66103419,0.0,1.0
2004-09-20,35.14,35.55,34.55,35.28,420400,24.2777511423909,24.5610146019351,23.8701281152421,24.374475250528,608493.592069383,0.0,1.0
2004-09-21,34.99,35.2,34.89,35.2,369200,24.174118169387,24.3192043315925,24.1050295207177,24.3192043315925,534385.904357792,0.0,1.0
2004-09-22,33.51,35.03,33.49,34.85,578700,23.1516061690814,24.2017536288547,23.1377884393475,24.07739406125,837619.509349551,0.0,1.0
2004-09-23,33.6,33.8,33.49,33.6,395400,23.2137859528838,23.3519632502224,23.1377884393475,23.2137859528838,572308.197678956,0.0,1.0
2004-09-24,32.68,33.77,32.39,33.76,875600,22.5781703851262,23.3312366556216,22.3778133039853,23.3243277907546,1267357.25313024,0.0,1.0
2004-09-27,32.24,32.81,32.15,32.61,525300,22.2741803309813,22.6679856283963,22.212000547179,22.5298083310577,760327.506931605,0.0,1.0
2004-09-28,33.15,33.25,32.15,32.34,764600,22.9028870338719,22.9719756825412,22.212000547179,22.3432689796506,1106694.10203675,0.0,1.0
2004-09-29,33.85,33.85,33.07,33.15,597900,23.386507574557,23.386507574557,22.8476161149365,22.9028870338719,865409.892241397,0.0,1.0
2004-09-30,33.59,34.07,33.19,33.28,437700,23.2068770880168,23.5385026016295,22.9305224933396,22.992702277142,633533.884987557,0.0,1.0
2004-10-01,34.05,34.06,33.4,33.69,518600,23.5246848718956,23.5315937367625,23.0756086555452,23.2759657366861,750629.82123497,0.0,1.0
2004-10-04,34.1,34.34,33.8,34.25,406400,23.5592291962303,23.7250419530366,23.3519632502224,23.6628621692342,588229.771210743,0.0,1.0
2004-10-05,34.03,34.48,33.76,34.25,296400,23.5108671421617,23.8217660611736,23.3243277907546,23.6628621692342,429014.035892876,0.0,1.0
2004-10-06,34.8,34.89,33.94,34.05,373200,24.0428497369153,24.1050295207177,23.4486873583594,23.5246848718956,540175.567460261,0.0,1.0
2004-10-07,34.42,34.89,34.25,34.89,230400,23.780312871972,24.1050295207177,23.6628621692342,24.1050295207177,333484.594702154,0.0,1.0
2004-10-08,34.45,34.88,34.09,34.17,384900,23.8010394665728,24.0981206558508,23.5523203313633,23.6075912502988,557110.332034979,0.0,1.0
2004-10-11,34.675,34.73,34.29,34.65,152000,23.9564889260787,23.9944876828468,23.6904976287019,23.9392167639114,220007.197893782,0.0,1.0
2004-10-12,34.64,34.83,34.14,34.43,132500,23.9323078990445,24.0635763315161,23.586864655698,23.7872217368389,191782.590269251,0.0,1.0
2004-10-13,34.18,34.9,34.02,34.69,144700,23.6145001151657,24.1119383855846,23.5039582772948,23.9668522233791,209441.062731778,0.0,1.0
2004-10-14,33.89,34.26,33.69,34.24,183300,23.4141430340247,23.6697710341011,23.2759657366861,23.6559533043673,265311.311670594,0.0,1.0
2004-10-15,34.46,35.15,34.0,34.04,285900,23.8079483314397,24.2846600072579,23.490140547561,23.5177760070287,413816.170248897,0.0,1.0
2004-10-18,34.69,35.0,34.25,34.4,216900,23.9668522233791,24.1810270342539,23.6628621692342,23.7664951422381,313944.481731325,0.0,1.0
2004-10-19,34.55,35.08,34.25,34.63,340500,23.8701281152421,24.2362979531894,23.6628621692342,23.9253990341775,492845.071597584,0.0,1.0
2004-10-20,34.71,34.86,34.05,34.25,332800,23.980669953113,24.0843029261169,23.5246848718956,23.6628621692342,481699.970125333,0.0,1.0
2004-10-21,36.92,37.13,35.0,35.15,950700,25.5075290887044,25.6526152509099,24.1810270342539,24.2846600072579,1376058.17787907,0.0,1.0
2004-10-22,37.99,38.7,36.92,36.92,627500,26.2467776294659,26.7373070350179,25.5075290887044,25.5075290887044,908253.39919966,0.0,1.0
2004-10-25,38.96,39.36,37.5,37.54,721600,26.9514818458927,27.2281911050908,25.9414930498197,25.9691639757396,1043116.52178355,0.05,1.0
2004-10-26,39.66,40.25,38.92,38.92,726900,27.4357230494894,27.8438692068065,26.9238109199729,26.9238109199729,1050777.99291083,0.0,1.0
2004-10-27,39.99,40.0,39.53,40.0,349900,27.6640081883278,27.6709259198077,27.34579254025,27.6709259198077,505801.650460175,0.0,1.0
2004-10-28,40.14,40.14,39.51,40.0,252300,27.7677741605271,27.7677741605271,27.3319570772901,27.6709259198077,364714.936870826,0.0,1.0
2004-10-29,40.04,40.28,39.78,40.25,362100,27.6985968457275,27.8646224012464,27.5187358272488,27.8438692068065,523437.489658845,0.0,1.0
2004-11-01,40.2,40.3,39.76,40.02,358400,27.8092805494068,27.8784578642063,27.5049003642889,27.6847613827676,518088.915475641,0.0,1.0
2004-11-02,40.8,40.97,40.0,40.0,407800,28.2243444382039,28.3419458733631,27.6709259198077,27.6709259198077,589499.608624348,0.0,1.0
2004-11-03,42.17,42.17,40.83,41.05,451900,29.1720736509573,29.1720736509573,28.2450976326437,28.3972877252027,653248.830645765,0.0,1.0
2004-11-04,42.0,42.18,41.69,42.03,483300,29.0544722157981,29.1789913824372,28.8400225399196,29.075225410238,698639.433173487,0.0,1.0
2004-11-05,42.23,42.39,41.65,42.38,311500,29.213580039837,29.3242637435162,28.8123516139998,29.3173460120363,450292.123802071,0.0,1.0
2004-11-08,41.64,42.21,41.4,42.05,426800,28.8054338825198,29.1997445768771,28.639408327001,29.0890608731979,616965.259835391,0.0,1.0
2004-11-09,42.35,42.52,41.6,42.05,279300,29.2965928175964,29.4141942527556,28.7777629566,29.0890608731979,403745.072802307,0.0,1.0
2004-11-10,42.13,42.54,41.96,42.54,212700,29.1444027250375,29.4280297157155,29.0268012898783,29.4280297157155,307470.737504656,0.0,1.0
2004-11-11,42.11,42.424,41.64,42.06,414800,29.1305672620776,29.3477840305481,28.8054338825198,29.0959786046778,599618.532754732,0.0,1.0
2004-11-12,42.69,42.7,42.01,42.37,188100,29.5317956879148,29.5387134193947,29.0613899472781,29.3104282805563,271909.946989308,0.0,1.0
2004-11-15,42.97,43.11,42.33,42.76,224300,29.7254921693535,29.8223404100728,29.2827573546365,29.5802198082745,324239.240349292,0.0,1.0
2004-11-16,40.56,43.19,40.49,43.0,627100,28.058318882685,29.8776822619124,28.0098947623254,29.7462453637933,906511.046023368,0.0,1.0
2004-11-17,39.92,40.93,39.62,40.55,712800,27.6155840679681,28.3142749474433,27.4080521235696,28.0514011512051,1030395.58859106,0.0,1.0
2004-11-18,40.16,40.27,39.54,39.95,331400,27.781609623487,27.8577046697664,27.3527102717299,27.636337262408,479058.779544161,0.0,1.0
2004-11-19,39.62,40.19,39.4,40.02,238800,27.4080521235696,27.8023628179268,27.2558620310106,27.6847613827676,345199.868905086,0.0,1.0
2004-11-22,40.37,40.44,39.36,39.41,295600,27.9268819845659,27.9753061049256,27.2281911050908,27.2627797624906,427307.7104202,0.0,1.0
2004-11-23,40.83,40.87,39.95,40.45,229800,28.2450976326437,28.2727685585635,27.636337262408,27.9822238364056,332189.823594594,0.0,1.0
2004-11-24,41.27,41.28,40.63,40.9,153000,28.5494778177616,28.5563955492416,28.1067430030447,28.2935217530034,221170.770278385,0.0,1.0
2004-11-26,41.4,41.4,41.11,41.28,69800,28.639408327001,28.639408327001,28.4387941140824,28.5563955492416,100900.129185825,0.0,1.0
2004-11-29,41.72,42.18,41.5,41.5,373200,28.8607757343595,29.1789913824372,28.7085856418005,28.7085856418005,539483.212208452,0.0,1.0
2004-11-30,41.47,41.99,41.47,41.83,171900,28.6878324473607,29.0475544843182,28.6878324473607,28.9368707806389,248491.86543042,0.0,1.0
2004-12-01,42.89,42.95,41.47,41.71,203000,29.6701503175138,29.7116567063935,28.6878324473607,28.8538580028795,293448.799781125,0.0,1.0
2004-12-02,43.0,43.0,42.26,42.95,259400,29.7462453637933,29.7462453637933,29.2343332342769,29.7116567063935,374978.417060216,0.0,1.0
2004-12-03,42.31,43.0,42.29,42.98,223200,29.2689218916766,29.7462453637933,29.2550864287167,29.7324099008334,322649.123700232,0.0,1.0
2004-12-06,41.85,42.68,41.75,42.66,242300,28.9507062435988,29.5248779564348,28.8815289287993,29.5110424934749,350259.330970279,0.0,1.0
2004-12-07,40.51,41.86,40.18,41.72,172600,28.0237302252853,28.9576239750788,27.7954450864469,28.8607757343595,249503.757843459,0.0,1.0
2004-12-08,41.07,41.27,40.29,40.29,201100,28.4111231881626,28.5494778177616,27.8715401327263,27.8715401327263,290702.234660021,0.0,1.0
2004-12-09,40.59,40.9,40.32,40.87,221200,28.0790720771249,28.2935217530034,27.8922933271662,28.2727685585635,319758.002520122,0.0,1.0
2004-12-10,41.07,41.4,40.3,40.5,243900,28.4111231881626,28.639408327001,27.8784578642063,28.0168124938053,352572.227914366,0.0,1.0
2004-12-13,41.81,41.98,41.09,41.16,260200,28.923035317679,29.0406367528382,28.4249586511225,28.4733827714822,376134.86553226,0.0,1.0
2004-12-14,41.77,41.96,41.45,41.6,120700,28.8953643917592,29.0268012898783,28.6739969844008,28.7777629566,174479.163219615,0.0,1.0
2004-12-15,41.36,41.8,41.35,41.53,253100,28.6117374010812,28.9161175861991,28.6048196696012,28.7293388362404,365871.385342871,0.0,1.0
2004-12-16,41.17,41.79,40.8,41.34,252500,28.4803005029621,28.9091998547191,28.2243444382039,28.5979019381213,365004.048988838,0.0,1.0
2004-12-17,41.98,42.18,40.9,40.9,412800,29.0406367528382,29.1789913824372,28.2935217530034,28.2935217530034,596727.411574623,0.0,1.0
2004-12-20,41.68,42.49,41.22,41.84,170100,28.8331048084396,29.3934410583158,28.5148891603619,28.9437885121189,245889.856368322,0.0,1.0
2004-12-21,42.92,42.92,41.7,41.95,164600,29.6909035119537,29.6909035119537,28.8469402713996,29.0198835583984,237939.273123021,0.0,1.0
2004-12-22,43.2,43.58,42.2,42.6,375200,29.8845999933923,30.1474737896305,29.1928268453972,29.4695361045952,542374.333388563,0.0,1.0
2004-12-23,43.3,43.68,43.25,43.25,131000,29.9537773081919,30.21665110443,29.9191886507921,29.9191886507921,189368.437297179,0.0,1.0
2004-12-27,41.84,43.6,41.78,43.5,174400,28.9437885121189,30.1613092525904,28.9022821232392,30.0921319377909,252105.766905558,0.0,1.0
2004-12-28,42.97,43.0,41.77,41.8,151500,29.7254921693535,29.7462453637933,28.8953643917592,28.9161175861991,219002.429393302,0.0,1.0
2004-12-29,41.7,42.82,41.7,42.7,250500,28.8469402713996,29.6217261971542,28.8469402713996,29.5387134193947,362112.927808728,0.0,1.0
2004-12-30,41.86,42.43,41.68,41.68,152100,28.9576239750788,29.351934669436,28.8331048084396,28.8331048084396,219869.765747335,0.0,1.0
2004-12-31,41.96,42.28,41.7,41.75,90600,29.0268012898783,29.2481686972368,28.8469402713996,28.8815289287993,130967.789458965,0.0,1.0
2005-01-03,41.51,42.29,41.23,42.16,257200,28.7155033732805,29.2550864287167,28.5218068918418,29.1651559194773,371798.183762095,0.0,1.0
2005-01-04,41.07,41.76,40.88,41.26,243600,28.4111231881626,28.8884466602793,28.2796862900435,28.5425600862817,352138.55973735,0.0,1.0
2005-01-05,41.35,41.794,41.07,41.07,376800,28.6048196696012,28.9119669473111,28.4111231881626,28.4111231881626,544687.23033265,0.0,1.0
2005-01-06,41.2,41.9,40.92,41.5,173500,28.501053697402,28.9852949009986,28.3073572159633,28.7085856418005,250804.762374508,0.0,1.0
2005-01-07,40.1,41.53,39.98,41.53,292800,27.7401032346072,28.7293388362404,27.6570904568478,28.7293388362404,423260.140768047,0.0,1.0
2005-01-10,40.02,40.689,39.98,39.98,340400,27.6847613827676,28.1475576187764,27.6570904568478,27.6570904568478,492068.824854656,0.0,1.0
2005-01-11,39.63,40.21,39.33,39.99,293200,27.4149698550495,27.8161982808867,27.2074379106509,27.6640081883278,423838.365004068,0.0,1.0
2005-01-12,39.01,39.82,38.5,39.55,425300,26.9860705032925,27.5464067531686,26.6332661978149,27.3596280032099,614796.918950307,0.0,1.0
2005-01-13,38.775,39.35,38.62,39.08,278400,26.8235038135136,27.2212733736109,26.7162789755744,27.0344946236521,402444.068271257,0.0,1.0
2005-01-14,38.13,38.89,37.95,38.64,419600,26.3773101330567,26.9030577255331,26.2527909664176,26.7301144385343,606557.223586996,0.0,1.0
2005-01-18,38.39,38.57,37.86,38.18,488500,26.5571711515355,26.6816903181746,26.190531383098,26.4118987904565,706156.34824177,0.0,1.0
2005-01-19,38.1,38.5,37.74,38.25,326600,26.3565569386169,26.6332661978149,26.1075186053386,26.4603229108161,472120.088711898,0.0,1.0
2005-01-20,37.51,38.045,37.4,37.87,348700,25.9484107812997,26.3185094154771,25.8723157350202,26.197449114578,504066.97775211,0.0,1.0
2005-01-21,37.28,37.77,37.03,37.45,362000,25.7893029572608,26.1282717997784,25.616359670262,25.90690439242,523292.933599839,0.0,1.0
2005-01-24,37.17,37.4,37.0,37.2,230300,25.7132079109813,25.8723157350202,25.5956064758221,25.7339611054212,332912.603889622,0.0,1.0
2005-01-25,37.3,37.72,36.93,37.05,258500,25.8031384202207,26.0936831423787,25.5471823554625,25.6301951332219,373677.412529167,0.0,1.0
2005-01-26,39.35,39.46,37.85,38.03,553200,27.2212733736109,27.2973684198903,26.1836136516181,26.3081328182572,799684.118418316,0.0,1.0
2005-01-27,37.91,39.3,37.91,39.3,735100,26.2251200404978,27.1866847162111,26.2251200404978,27.1866847162111,1062631.58974928,0.0,1.0
2005-01-28,37.28,37.91,37.04,37.76,393800,25.7893029572608,26.2251200404978,25.623277401742,26.1213540682985,569261.760363581,0.0,1.0
2005-01-31,38.94,39.1,37.27,37.27,446700,26.9376463829328,27.0483300866121,25.7823852257809,25.7823852257809,645731.915577481,0.0,1.0
2005-02-01,39.13,39.52,38.62,38.68,341400,27.0690832810519,27.33887480877,26.7162789755744,26.7577853644541,493514.38544471,0.0,1.0
2005-02-02,39.2,39.27,38.77,39.03,166500,27.1175074014116,27.1659315217712,26.8200449477736,26.9999059662524,240685.838244124,0.0,1.0
2005-02-03,38.69,39.24,38.41,39.24,232500,26.7992917533338,27.1802586818511,26.6053449533613,27.1802586818511,335659.057067468,0.05,1.0
2005-02-04,38.2,38.83,37.82,38.7,572400,26.459884853382,26.89626515332,26.1966713391337,26.8062184247614,826370.943077071,0.0,1.0
2005-02-07,38.0,38.55,37.91,38.2,420800,26.3213514248303,26.7023183533476,26.259011381982,26.459884853382,607506.80092039,0.0,1.0
2005-02-08,37.88,38.01,37.74,37.9,228500,26.2382313676992,26.3282780962579,26.141257967713,26.2520847105544,329884.277591039,0.0,1.0
2005-02-09,36.865,37.93,36.84,37.9,415700,25.5351742177992,26.2728647248372,25.5178575392302,26.2520847105544,600143.957087942,0.0,1.0
2005-02-10,36.79,37.15,36.72,37.12,349600,25.4832241820923,25.7325843534854,25.4347374820992,25.7118043392026,504715.726239943,0.0,1.0
2005-02-11,37.64,37.96,36.5,36.76,303200,26.0719912534372,26.2936447391199,25.2823507106922,25.4624441678095,437728.28431336,0.0,1.0
2005-02-14,37.4,37.73,37.04,37.42,193500,25.9057511391751,26.1343312962854,25.6563909677819,25.9196044820302,279354.95717228,0.0,1.0
2005-02-15,36.89,37.61,36.45,37.61,436600,25.5524908963681,26.0512112391544,25.2477173535543,26.0512112391544,630317.179852288,0.0,1.0
2005-02-16,36.66,36.91,36.3,36.91,546000,25.3931774535336,25.5663442392233,25.1438172821405,25.5663442392233,788257.398532637,0.0,1.0
2005-02-17,36.29,36.8,36.05,36.8,299000,25.1368906107129,25.4901508535199,24.9706504964508,25.4901508535199,431664.76586311,0.0,1.0
2005-02-18,35.75,36.15,35.67,36.06,290900,24.7628503536232,25.0399172107267,24.7074369822025,24.9775771678784,419970.837423341,0.0,1.0
2005-02-22,34.86,35.67,34.86,35.67,283500,24.146376596568,24.7074369822025,24.146376596568,24.7074369822025,409287.495391945,0.0,1.0
2005-02-23,35.09,35.52,34.86,34.86,346500,24.3056900394025,24.6035369107887,24.146376596568,24.146376596568,500240.272145711,0.0,1.0
2005-02-24,35.18,35.41,34.95,35.1,267400,24.3680300822508,24.5273435250853,24.2087166394163,24.3126167108301,386044.007999316,0.0,1.0
2005-02-25,35.93,36.07,35.02,35.2,353600,24.8875304393198,24.984503839306,24.2572033394094,24.3818834251059,510490.505716373,0.0,1.0
2005-02-28,35.96,36.26,35.57,36.0,270500,24.9083104536026,25.1161105964302,24.6381702679267,24.9360171393129,390519.462093549,0.0,1.0
2005-03-01,37.19,37.39,35.81,36.16,550800,25.7602910391957,25.8988244677475,24.8044103821887,25.0468438821543,795187.133904352,0.0,1.0
2005-03-02,37.34,37.57,36.85,37.14,406600,25.8641911106095,26.023504553444,25.5247842106578,25.7256576820578,587006.333779066,0.0,1.0
2005-03-03,37.47,37.63,36.95,37.36,314000,25.9542378391682,26.0650645820096,25.5940509249337,25.8780444534647,453320.18889972,0.0,1.0
2005-03-04,38.25,38.49,37.41,37.65,431000,26.49451821052,26.660758324782,25.9126778106027,26.0789179248647,622232.488585285,0.0,1.0
2005-03-07,38.44,38.63,38.01,38.2,316400,26.6261249676441,26.7577317247683,26.3282780962579,26.459884853382,456785.056585579,0.0,1.0
2005-03-08,37.87,38.42,37.66,38.3,597400,26.2313046962716,26.6122716247889,26.0858445962923,26.5291515676579,862463.314804757,0.0,1.0
2005-03-09,37.935,38.71,37.7,38.71,369300,26.276328060551,26.813145096189,26.1135512820027,26.813145096189,533156.515161359,0.0,1.0
2005-03-10,37.63,38.05,37.54,38.05,455300,26.0650645820096,26.3559847819682,26.0027245391613,26.3559847819682,657314.273904594,0.0,1.0
2005-03-11,37.44,37.83,37.22,37.54,264900,25.9334578248854,26.2035980105613,25.7810710534785,26.0027245391613,382434.770826548,0.0,1.0
2005-03-14,37.91,37.98,37.29,37.33,228600,26.259011381982,26.3074980819751,25.8295577534716,25.857264439182,330028.64707795,0.0,1.0
2005-03-15,37.85,38.25,37.68,37.9,375900,26.2174513534165,26.49451821052,26.0996979391475,26.2520847105544,542684.901297468,0.0,1.0
2005-03-16,37.64,37.8,37.36,37.64,314000,26.0719912534372,26.1828179962785,25.8780444534647,26.0719912534372,453320.18889972,0.0,1.0
2005-03-17,38.11,38.24,37.57,37.83,367900,26.3975448105337,26.4875915390924,26.023504553444,26.2035980105613,531135.34234461,0.0,1.0
2005-03-18,38.47,38.67,37.93,38.11,689500,26.6469049819269,26.7854384104786,26.2728647248372,26.3975448105337,995427.612249545,0.0,1.0
2005-03-21,38.1,38.5,37.97,38.28,375800,26.3906181391062,26.6676849962096,26.3005714105475,26.5152982248027,542540.531810557,0.0,1.0
2005-03-22,37.54,38.34,37.44,37.98,295500,26.0027245391613,26.5568582533682,25.9334578248854,26.3074980819751,426611.833821234,0.0,1.0
2005-03-23,36.85,37.68,36.79,37.535,410200,25.5247842106578,26.0996979391475,25.4832241820923,25.9992612034475,592203.635307852,0.0,1.0
2005-03-24,36.95,37.11,36.8,36.98,337500,25.5940509249337,25.704877667775,25.4901508535199,25.6148309392164,487247.018323744,0.0,1.0
2005-03-28,36.93,37.24,36.83,37.16,354900,25.5801975820785,25.7949243963337,25.5109308678026,25.739511024913,512367.309046213,0.0,1.0
2005-03-29,36.33,37.0,36.22,36.81,316700,25.1645972964233,25.6286842820716,25.0884039107198,25.4970775249474,457218.16504631,0.0,1.0
2005-03-30,37.2,37.2,36.41,36.47,301000,25.7672177106233,25.7672177106233,25.220010667844,25.2615706964095,434552.155601325,0.0,1.0
2005-03-31,36.92,37.31,36.75,37.25,356300,25.5732709106509,25.8434110963268,25.4555174963819,25.8018510677613,514388.481862963,0.0,1.0
2005-04-01,36.09,37.3,36.01,37.29,377000,24.9983571821612,25.8364844248992,24.9429438107405,25.8295577534716,544272.965653486,0.0,1.0
2005-04-04,36.3,36.42,35.81,36.22,412400,25.1438172821405,25.2269373392716,24.8044103821887,25.0884039107198,595379.764019888,0.0,1.0
2005-04-05,36.53,36.86,36.13,36.13,415900,25.303130724975,25.5317108820854,25.0260638678715,25.0260638678715,600432.696061764,0.0,1.0
2005-04-06,36.48,36.98,36.38,36.69,418900,25.2684973678371,25.6148309392164,25.1992306535612,25.4139574678164,604763.780669085,0.0,1.0
2005-04-07,36.29,36.71,36.2,36.5,424800,25.1368906107129,25.4278108106716,25.0745505678646,25.2823507106922,613281.58039682,0.0,1.0
2005-04-08,36.06,36.3568,35.78,36.12,464200,24.9775771678784,25.1831607758492,24.783630367906,25.0191371964439,670163.158239652,0.0,1.0
2005-04-11,35.6,36.26,35.51,36.26,295500,24.6589502822094,25.1161105964302,24.5966102393611,25.1161105964302,426611.833821234,0.0,1.0
2005-04-12,36.44,36.51,35.07,35.5,421800,25.2407906821267,25.2892773821198,24.2918366965473,24.5896835679336,608950.495789498,0.0,1.0
2005-04-13,35.5,36.54,35.32,36.54,339700,24.5896835679336,25.3100573964026,24.465003482237,25.3100573964026,490423.14703578,0.0,1.0
2005-04-14,34.49,35.57,34.49,35.45,384000,23.8900897537473,24.6381702679267,23.8900897537473,24.5550502107956,554378.829737238,0.0,1.0
2005-04-15,31.87,33.85,31.6,33.74,2956000,22.0753018397195,23.4467827823817,21.8882817111747,23.3705893966783,4267562.03308145,0.0,1.0
2005-04-18,33.82,34.05,32.08,32.38,1146100,23.426002768099,23.5853162109334,22.2207619396988,22.4285620825264,1654618.68948398,0.0,1.0
2005-04-19,33.84,34.25,33.55,33.79,604700,23.4398561109541,23.7238496394852,23.2389826395541,23.4052227538162,873002.287349241,0.0,1.0
2005-04-20,32.98,33.99,32.97,33.99,566500,22.8441623681816,23.5437561823679,22.8372356967541,23.5437561823679,817853.143349339,0.0,1.0
2005-04-21,33.19,33.47,32.71,33.18,658200,22.989622468161,23.1835692681334,22.6571422396368,22.9826957967334,950239.962846484,0.0,1.0
2005-04-22,32.0,33.21,31.79,33.21,575200,22.1653485682781,23.0034758110162,22.0198884682988,23.0034758110162,830413.288710573,0.0,1.0
2005-04-25,31.95,32.05,31.82,32.0,737800,22.1307152111402,22.1999819254161,22.0406684825816,22.1653485682781,1065158.07442743,0.0,1.0
2005-04-26,31.39,32.1,31.34,31.77,699400,21.7428216111953,22.234615282554,21.7081882540574,22.0060351254436,1009720.19145371,0.0,1.0
2005-04-27,31.95,32.05,30.68,31.26,925500,22.1307152111402,22.1999819254161,21.2510279398367,21.6527748826367,1336139.60135889,0.0,1.0
2005-04-28,31.6,31.99,31.36,31.98,458400,21.8882817111747,22.1584218968505,21.7220415969126,22.151495225423,661789.727998827,0.0,1.0
2005-04-29,32.12,32.12,31.3,31.47,352600,22.2831019825471,22.2831019825471,21.7142307613239,21.832167477919,508255.628362269,0.05,1.0
2005-05-02,32.5,32.52,31.93,32.28,489200,22.5467252314066,22.5606001392413,22.1512903581173,22.3941012452248,705157.837194618,0.0,1.0
2005-05-03,32.16,32.59,31.95,32.35,217400,22.3108517982165,22.6091623166628,22.1651652659521,22.4426634226463,313371.4509528,0.0,1.0
2005-05-04,32.69,32.8,32.07,32.18,215200,22.6785368558364,22.7548488489273,22.2484147129603,22.3247267060512,310200.258716847,0.0,1.0
2005-05-05,32.42,32.9,32.1,32.9,341400,22.4912256000678,22.8242233881009,22.2692270747124,22.8242233881009,492111.376979236,0.0,1.0
2005-05-06,32.57,32.83,32.3,32.71,218600,22.5952874088281,22.7756612106794,22.4079761530595,22.6924117636711,315101.192172411,0.0,1.0
2005-05-09,32.15,32.77,32.02,32.44,336400,22.3039143442992,22.7340364871752,22.2137274433735,22.5051005079025,484904.121897524,0.0,1.0
2005-05-10,31.88,32.27,31.82,32.06,221200,22.1166030885306,22.3871637913074,22.0749783650264,22.241477259043,318848.9648149,0.0,1.0
2005-05-11,32.2,32.25,31.55,31.82,188500,22.338601613886,22.3732888834727,21.8876671092578,22.0749783650264,271713.516580509,0.0,1.0
2005-05-12,32.41,32.53,32.15,32.15,404400,22.4842881461504,22.5675375931587,22.3039143442992,22.3039143442992,582922.791008797,0.0,1.0
2005-05-13,32.24,32.5,31.83,32.34,231600,22.3663514295554,22.5467252314066,22.0819158189438,22.4357259687289,333840.055384859,0.0,1.0
2005-05-16,33.29,33.3,32.19,32.4,266600,23.0947840908777,23.1017215447951,22.3316641599686,22.4773506922331,384290.840956838,0.0,1.0
2005-05-17,33.43,33.51,33.0,33.4,350400,23.1919084457207,23.2474080770596,22.8935979272744,23.1710960839687,505084.436126317,0.0,1.0
2005-05-18,34.94,34.94,33.4,33.6,503900,24.2394639872415,24.2394639872415,23.1710960839687,23.3098451623158,726347.167134847,0.0,1.0
2005-05-19,34.44,34.8,33.93,34.62,531200,23.8925912913737,24.1423396323985,23.5387811415885,24.0174654618861,765698.77988099,0.0,1.0
2005-05-20,34.21,34.5,33.85,34.5,499500,23.7330298512745,23.9342160148778,23.4832815102497,23.9342160148778,720004.782662941,0.0,1.0
2005-05-23,34.09,34.3,34.06,34.2,300400,23.6497804042662,23.7954669365307,23.6289680425141,23.7260923973571,433011.885309205,0.0,1.0
2005-05-24,34.02,34.12,33.6,33.77,451600,23.6012182268447,23.6705927660183,23.3098451623158,23.4277818789108,650959.27898015,0.0,1.0
2005-05-25,33.37,33.9,33.22,33.9,188600,23.1502837222166,23.5179687798365,23.0462219134563,23.5179687798365,271857.661682144,0.0,1.0
2005-05-26,33.8,33.95,33.33,33.33,91500,23.4485942406629,23.5526560494232,23.1225339065472,23.1225339065472,131892.767995314,0.0,1.0
2005-05-27,33.8,33.98,33.4,33.49,75400,23.4485942406629,23.5734684111753,23.1710960839687,23.2335331692249,108685.406632204,0.0,1.0
2005-05-31,33.64,33.9,33.55,33.83,367300,23.3375949779852,23.5179687798365,23.275157892729,23.469406602415,529444.9583025,0.0,1.0
2005-06-01,34.16,34.5,33.53,33.58,229300,23.6983425816877,23.9342160148778,23.2612829848943,23.2959702544811,330524.718047272,0.0,1.0
2005-06-02,34.11,34.35,33.97,34.32,304800,23.6636553121009,23.8301542061175,23.5665309572579,23.8093418443654,439354.269781111,0.0,1.0
2005-06-03,33.36,34.18,33.35,34.06,250200,23.1433462682992,23.7122174895224,23.1364088143819,23.6289680425141,360651.044288826,0.0,1.0
2005-06-06,33.58,33.62,33.05,33.24,318300,23.2959702544811,23.3237200701505,22.9282851968612,23.060096821291,458813.85850173,0.0,1.0
2005-06-07,33.63,33.97,33.48,33.5,228500,23.3306575240678,23.5665309572579,23.2265957153075,23.2404706231422,329371.557234199,0.0,1.0
2005-06-08,33.42,33.75,33.21,33.65,293600,23.1849709918034,23.4139069710761,23.0392844595389,23.3445324319026,423210.018398077,0.0,1.0
2005-06-09,33.35,33.4,33.0,33.23,384700,23.1364088143819,23.1710960839687,22.8935979272744,23.0531593673736,554526.205986854,0.0,1.0
2005-06-10,32.99,33.31,32.88,33.13,407400,22.8866604733571,23.1086589987125,22.8103484802662,22.9837848282001,587247.144057822,0.0,1.0
2005-06-13,32.65,32.93,32.35,32.9,485800,22.650787040167,22.8450357498529,22.4426634226463,22.8242233881009,700256.903739052,0.0,1.0
2005-06-14,32.25,32.67,31.56,32.67,637900,22.3732888834727,22.6646619480017,21.8946045631752,22.6646619480017,919501.603324707,0.0,1.0
2005-06-15,32.18,32.37,32.0,32.31,536900,22.3247267060512,22.456538330481,22.1998525355388,22.4149136069769,773915.050674143,0.0,1.0
2005-06-16,32.12,32.41,32.03,32.41,327600,22.2831019825471,22.4842881461504,22.2206648972909,22.4842881461504,472219.352953713,0.0,1.0
2005-06-17,32.13,32.31,31.92,32.31,517600,22.2900394364645,22.4149136069769,22.1443529042,22.4149136069769,746095.046058735,0.0,1.0
2005-06-20,32.31,32.36,32.0,32.01,248200,22.4149136069769,22.4496008765636,22.1998525355388,22.2067899894562,357768.14225614,0.0,1.0
2005-06-21,32.22,32.5,32.12,32.13,201200,22.3524765217207,22.5467252314066,22.2831019825471,22.2900394364645,290019.944488055,0.0,1.0
2005-06-22,32.62,32.7,32.14,32.3,572000,22.6299746784149,22.6854743097538,22.2969768903818,22.4079761530595,824509.981347753,0.0,1.0
2005-06-23,31.83,32.8,31.78,32.54,324600,22.0819158189438,22.7548488489273,22.047228549357,22.5744750470761,467894.999904686,0.0,1.0
2005-06-24,31.95,32.07,31.54,31.74,1534900,22.1651652659521,22.2484147129603,21.8807296553405,22.0194787336876,2212483.16498368,0.0,1.0
2005-06-27,32.53,32.6,31.72,31.93,294700,22.5675375931587,22.6160997705802,22.0056038258529,22.1512903581173,424795.614516054,0.0,1.0
2005-06-28,33.34,33.422,32.32,32.6,453500,23.1294713604645,23.1863584825868,22.4218510608942,22.6160997705802,653698.0359112,0.0,1.0
2005-06-29,33.6,33.64,33.17,33.25,334600,23.3098451623158,23.3375949779852,23.0115346438695,23.0670342752083,482309.510068108,0.0,1.0
2005-06-30,33.59,34.61,33.57,33.65,346300,23.3029077083984,24.0105280079687,23.2890328005637,23.3445324319026,499174.486959313,0.0,1.0
2005-07-01,35.89,36.29,34.45,34.75,1199200,24.8985221093903,25.1760202660845,23.899528745291,24.1076523628117,1728588.0587976,0.0,1.0
2005-07-05,36.18,36.3,35.79,36.0,476300,25.0997082729936,25.1829577200019,24.8291475702167,24.9748341024812,686563.119083802,0.0,1.0
2005-07-06,36.0,36.28,35.78,36.24,617100,24.9748341024812,25.1690828121672,24.8222101162994,25.1413329964977,889519.422184787,0.0,1.0
2005-07-07,36.63,36.65,35.85,36.0,431000,25.4118936992746,25.4257686071093,24.8707722937209,24.9748341024812,621265.3880435,0.0,1.0
2005-07-08,37.44,37.44,36.52,36.54,410700,25.9738274665804,25.9738274665804,25.3355817061837,25.3494566140184,592003.932411753,0.0,1.0
2005-07-11,37.44,38.43,36.84,37.45,558200,25.9738274665804,26.6606354043987,25.5575802315391,25.9807649204978,804617.957322232,0.0,1.0
2005-07-12,38.0,38.23,37.26,37.4,301600,26.3623248859524,26.5218863260516,25.848953296068,25.946077650911,434741.626528815,0.0,1.0
2005-07-13,37.51,38.05,37.25,38.05,233000,26.0223896440019,26.3970121555391,25.8420158421507,26.3970121555391,335858.086807739,0.0,1.0
2005-07-14,37.03,37.48,36.63,37.3,247600,25.6893918559688,26.0015772822499,25.4118936992746,25.8767031117375,356903.271646336,0.0,1.0
2005-07-15,37.41,37.59,37.01,37.01,233300,25.9530151048284,26.0778892753408,25.6755169481341,25.6755169481341,336290.522112641,0.0,1.0
2005-07-18,36.8,37.36,36.62,37.36,197800,25.5298304158697,25.9183278352416,25.4049562453573,25.9183278352416,285119.011032492,0.0,1.0
2005-07-19,36.6,37.28,36.41,36.8,205400,25.3910813375225,25.8628282039027,25.2592697130928,25.5298304158697,296074.038756694,0.0,1.0
2005-07-20,37.42,37.42,36.55,36.55,201300,25.9599525587457,25.9599525587457,25.3563940679358,25.3563940679358,290164.08958969,0.0,1.0
2005-07-21,36.07,37.9,35.56,37.48,570800,25.0233962799027,26.2929503467788,24.6695861301175,26.0015772822499,822780.240128142,0.0,1.0
2005-07-22,35.47,36.08,35.37,35.98,795100,24.6071490448613,25.03033373382,24.5377745056878,24.9609591946465,1146097.70309371,0.0,1.0
2005-07-25,35.64,36.0,35.4,35.4,492300,24.7250857614564,24.9748341024812,24.5585868674398,24.5585868674398,709626.335345277,0.0,1.0
2005-07-26,35.4,35.74,35.28,35.66,203300,24.5585868674398,24.7944603006299,24.4753374204316,24.7389606692911,293046.991622375,0.0,1.0
2005-07-27,35.0,35.45,34.902,35.45,299600,24.2810887107456,24.5932741370266,24.2131016623555,24.5932741370266,431858.724496131,0.0,1.0
2005-07-28,34.78,35.13,34.66,34.92,207000,24.1284647245638,24.3712756116712,24.0452152775555,24.2255890794068,298380.36038284,0.0,1.0
2005-07-29,34.5,34.86,34.44,34.67,282800,23.9342160148778,24.1839643559026,23.8925912913737,24.0521527314729,407642.347421582,0.0,1.0
2005-08-01,34.04,34.74,33.99,34.57,314400,23.6150931346794,24.1007149088943,23.5804058650927,23.9827781922993,453192.199537997,0.0,1.0
2005-08-02,34.14,34.14,33.88,34.0,497200,23.7191549434398,23.7191549434398,23.5385169737475,23.6218883443747,715641.347277204,0.05,1.0
2005-08-03,34.58,34.65,34.03,34.09,327900,24.0248499690729,24.0734832686054,23.6427311870315,23.6844168723451,471960.574763063,0.0,1.0
2005-08-04,34.66,34.76,34.35,34.74,453800,24.0804308828243,24.1499070250137,23.8650548420374,24.1360117965758,653173.860407071,0.0,1.0
2005-08-05,34.41,34.81,34.24,34.75,557300,23.906740527351,24.1846450961083,23.7886310856291,24.1429594107947,802145.8625052,0.0,1.0
2005-08-08,34.34,34.73,34.25,34.25,418200,23.8581072278185,24.1290641823569,23.795578699848,23.795578699848,601933.249057374,0.0,1.0
2005-08-09,33.98,34.39,33.97,34.39,311300,23.6079931159368,23.8928452989131,23.6010455017179,23.8928452989131,448067.480706746,0.0,1.0
2005-08-10,34.26,34.44,34.0,34.06,178400,23.802526314067,23.9275833700078,23.6218883443747,23.6635740296883,256778.793954652,0.0,1.0
2005-08-11,34.85,34.91,34.14,34.14,225500,24.2124355529841,24.2541212382977,23.7191549434398,23.7191549434398,324571.849981917,0.0,1.0
2005-08-12,34.65,34.76,34.6,34.65,297800,24.0734832686054,24.1499070250137,24.0387451975107,24.0734832686054,428636.349998293,0.0,1.0
2005-08-15,34.65,34.93,34.59,34.65,134500,24.0734832686054,24.2680164667355,24.0317975832918,24.0734832686054,193591.635576798,0.0,1.0
2005-08-16,34.12,34.7,34.06,34.7,212700,23.7052597150019,24.1082213397001,23.6635740296883,24.1082213397001,306148.259384275,0.0,1.0
2005-08-17,33.99,34.31,33.89,34.2,271300,23.6149407301558,23.8372643851616,23.5454645879664,23.7608406287534,390493.76008911,0.0,1.0
2005-08-18,33.9,34.05,33.57,33.98,143300,23.5524122021854,23.6566264154694,23.3231409329606,23.6079931159368,206257.854112677,0.0,1.0
2005-08-19,33.91,34.0721,33.72,33.74,168100,23.5593598164043,23.6719806428932,23.4273551462446,23.4412503746824,241953.560895611,0.0,1.0
2005-08-22,34.15,34.16,33.91,33.98,95100,23.7261025576587,23.7330501718776,23.5593598164043,23.6079931159368,136881.520768427,0.0,1.0
2005-08-23,33.99,34.16,33.93,34.16,411700,23.6149407301558,23.7330501718776,23.5732550448422,23.7330501718776,592577.519457008,0.0,1.0
2005-08-24,33.75,34.0,33.67,34.0,244800,23.4481979889014,23.6218883443747,23.3926170751499,23.6218883443747,352351.170179926,0.0,1.0
2005-08-25,33.85,33.89,33.65,33.81,121500,23.5176741310907,23.5454645879664,23.378721846712,23.489883674215,174880.176376067,0.0,1.0
2005-08-26,33.06,33.87,33.0,33.7,352800,22.9688126077949,23.5315693595286,22.9271269224813,23.4134599178067,507800.215847542,0.0,1.0
2005-08-29,32.83,33.0,32.49,33.0,234500,22.8090174807595,22.9271269224813,22.5727985973157,22.9271269224813,337525.937120885,0.0,1.0
2005-08-30,33.0,33.07,32.59,32.76,237000,22.9271269224813,22.9757602220139,22.642274739505,22.7603841812269,341124.294659488,0.0,1.0
2005-08-31,33.94,33.94,33.29,33.31,375700,23.5802026590611,23.5802026590611,23.1286077348304,23.1425029632683,540761.170901138,0.0,1.0
2005-09-01,34.75,34.9,33.82,33.94,367600,24.1429594107947,24.2471736240787,23.4968312884339,23.5802026590611,529102.492476067,0.0,1.0
2005-09-02,34.36,34.78,34.089,34.75,137600,23.8720024562563,24.1638022534515,23.6837221109232,24.1429594107947,198053.598924665,0.0,1.0
2005-09-06,34.6,34.64,34.18,34.18,155300,24.0387451975107,24.0665356543865,23.7469454003155,23.7469454003155,223529.970297969,0.0,1.0
2005-09-07,33.9,34.6,33.86,34.6,245900,23.5524122021854,24.0387451975107,23.5246217453096,24.0387451975107,353934.447496911,0.0,1.0
2005-09-08,33.75,34.0,33.59,33.9,472900,23.4481979889014,23.6218883443747,23.3370361613984,23.5524122021854,680665.31200199,0.0,1.0
2005-09-09,33.73,33.85,33.46,33.85,210600,23.4343027604635,23.5176741310907,23.2467171765523,23.5176741310907,303125.639051849,0.0,1.0
2005-09-12,33.63,33.77,33.4,33.59,179000,23.3648266182742,23.4620932173392,23.2050314912387,23.3370361613984,257642.399763917,0.0,1.0
2005-09-13,32.82,33.73,32.7,33.43,184500,22.8020698665405,23.4343027604635,22.7186984959133,23.2258743338955,265558.786348842,0.0,1.0
2005-09-14,32.45,33.13,32.31,32.95,132300,22.54500814044,23.0174459073275,22.4477415413749,22.8923888513867,190425.080942828,0.0,1.0
2005-09-15,32.35,32.63,32.09,32.63,258700,22.4755319982506,22.6700651963808,22.2948940285584,22.6700651963808,372358.038094556,0.0,1.0
2005-09-16,34.2,34.32,33.15,33.19,608900,23.7608406287534,23.8442119993806,23.0313411357653,23.0591315926411,876415.962101949,0.0,1.0
2005-09-19,34.07,34.34,34.0,34.04,292000,23.6705216439072,23.8581072278185,23.6218883443747,23.6496788012504,420288.160508737,0.0,1.0
2005-09-20,33.7,34.4,33.67,34.14,351000,23.4134599178067,23.899792913132,23.3926170751499,23.7191549434398,505209.398419748,0.0,1.0
2005-09-21,33.44,33.7,33.0,33.66,308700,23.2328219481144,23.4134599178067,22.9271269224813,23.385669460931,444325.188866599,0.0,1.0
2005-09-22,33.18,33.48,32.98,33.48,163500,23.0521839784221,23.2606124049901,22.9132316940435,23.2606124049901,235332.583024584,0.0,1.0
2005-09-23,33.65,33.76,33.0,33.23,230500,23.378721846712,23.4551456031203,22.9271269224813,23.0869220495168,331768.565059123,0.0,1.0
2005-09-26,33.98,34.16,33.8,33.8,278800,23.6079931159368,23.7330501718776,23.482936059996,23.482936059996,401288.832704917,0.0,1.0
2005-09-27,34.0,34.1,33.83,33.98,244400,23.6218883443747,23.691364486564,23.5037789026528,23.6079931159368,351775.43297375,0.0,1.0
2005-09-28,33.73,34.07,33.58,34.0,327100,23.4343027604635,23.6705216439072,23.3300885471795,23.6218883443747,470809.100350711,0.0,1.0
2005-09-29,33.98,34.08,33.68,33.71,192200,23.6079931159368,23.6774692581262,23.3995646893688,23.4204075320256,276641.727567737,0.0,1.0
2005-09-30,34.04,34.13,33.75,33.91,159700,23.6496788012504,23.7122073292208,23.4481979889014,23.5593598164043,229863.079565908,0.0,1.0
2005-10-03,34.44,34.5,33.9,33.9,138800,23.9275833700078,23.9692690553214,23.5524122021854,23.5524122021854,199780.810543194,0.0,1.0
2005-10-04,33.87,34.6,33.82,34.57,229400,23.5315693595286,24.0387451975107,23.4968312884339,24.0179023548539,330185.287742137,0.0,1.0
2005-10-05,33.55,34.17,33.5,33.8,291100,23.3092457045227,23.7399977860966,23.274507633428,23.482936059996,418992.751794839,0.0,1.0
2005-10-06,32.95,33.8401,32.71,33.57,259100,22.8923888513867,23.510795993014,22.7256461101322,23.3231409329606,372933.775300731,0.0,1.0
2005-10-07,32.56,33.24,32.49,33.0,314900,22.6214318968482,23.0938696637357,22.5727985973157,22.9271269224813,453249.115562333,0.0,1.0
2005-10-10,32.31,32.57,32.01,32.56,338100,22.4477415413749,22.6283795110672,22.2393131148069,22.6214318968482,486641.873520561,0.0,1.0
2005-10-11,31.85,32.35,31.56,32.35,451000,22.128151287304,22.4755319982506,21.9266704749549,22.4755319982506,649143.699963834,0.0,1.0
2005-10-12,32.05,32.22,31.73,31.85,275500,22.2671035716826,22.3852130134045,22.0447799166767,22.128151287304,396539.000753962,0.0,1.0
2005-10-13,32.9,33.0,31.9,32.07,358200,22.857650780292,22.9271269224813,22.1628893583986,22.2809988001205,515572.668130922,0.0,1.0
2005-10-14,33.5,33.71,32.8,32.9,184800,23.274507633428,23.4204075320256,22.7881746381026,22.857650780292,265990.589253474,0.0,1.0
2005-10-17,33.1,33.74,32.96,33.42,286300,22.9966030646707,23.4412503746824,22.8993364656056,23.2189267196765,412083.905320723,0.0,1.0
2005-10-18,33.06,33.19,32.99,33.09,389200,22.9688126077949,23.0591315926411,22.9201793082624,22.9896554504517,560192.30160959,0.0,1.0
2005-10-19,36.98,37.0,33.76,33.76,1480700,25.692277381617,25.7061726100548,23.4551456031203,23.4551456031203,2131235.2029633,0.0,1.0
2005-10-20,36.48,36.98,36.28,36.85,648300,25.3448966706703,25.692277381617,25.2059443862916,25.6019583967708,933126.07691032,0.0,1.0
2005-10-21,36.82,36.89,36.36,36.44,416000,25.581115554114,25.6297488536466,25.2615253000431,25.3171062137945,598766.694423405,0.0,1.0
2005-10-24,37.94,37.99,36.78,36.82,387100,26.3592483466346,26.3939864177293,25.5533250972383,25.581115554114,557169.681277164,0.0,1.0
2005-10-25,37.8,38.01,37.48,37.76,488200,26.2619817475695,26.4078816461671,26.0396580925636,26.2341912906938,702687.260138237,0.0,1.0
2005-10-26,37.73,37.87,37.6,37.6,266100,26.213348448037,26.3106150471021,26.1230294631908,26.1230294631908,383009.176408817,0.0,1.0
2005-10-27,37.76,37.96,37.5,37.58,272000,26.2341912906938,26.3731435750725,26.0535533210015,26.109134234753,391501.300199918,0.0,1.0
2005-10-28,38.38,38.47,37.66,37.68,292700,26.6996814433623,26.7622914311138,26.1988015413503,26.2127148719618,420747.566738958,0.05,1.0
2005-10-31,38.29,38.78,38.14,38.47,374800,26.6370714556108,26.9779480555912,26.532721476025,26.7622914311138,538763.881153951,0.0,1.0
2005-11-01,38.15,38.3,37.95,38.08,369100,26.5396781413307,26.6440281209166,26.4005448352163,26.4909814841907,530570.300250596,0.0,1.0
2005-11-02,38.83,38.83,38.09,38.09,183700,27.0127313821199,27.0127313821199,26.4979381494964,26.4979381494964,264063.300341463,0.0,1.0
2005-11-03,38.2,38.88,38.09,38.88,414900,26.5744614678593,27.0475147086485,26.4979381494964,27.0475147086485,596406.441544222,0.0,1.0
2005-11-04,38.74,38.81,38.08,38.17,490500,26.9501213943684,26.9988180515084,26.4909814841907,26.5535914719422,705079.19878872,0.0,1.0
2005-11-07,38.35,38.58,37.65,38.34,576500,26.6788114474452,26.8388147494768,26.1918448760446,26.6718547821395,828701.647506009,0.0,1.0
2005-11-08,38.26,38.4,37.8,38.2,230300,26.6162014596937,26.7135947739738,26.2961948556304,26.5744614678593,331049.417902227,0.0,1.0
2005-11-09,38.3,38.4,37.98,38.35,187700,26.6440281209166,26.7135947739738,26.4214148311335,26.6788114474452,269813.181677151,0.0,1.0
2005-11-10,38.26,38.44,37.92,38.33,297700,26.6162014596937,26.7414214351967,26.3796748392991,26.6648981168337,427934.918408567,0.0,1.0
2005-11-11,38.67,38.74,37.92,38.12,169400,26.9014247372283,26.9501213943684,26.3796748392991,26.5188081454136,243507.47456638,0.0,1.0
2005-11-14,38.69,38.69,37.69,38.52,428700,26.9153380678397,26.9153380678397,26.2196715372675,26.7970747576425,616243.532152345,0.0,1.0
2005-11-15,38.53,38.77,38.29,38.71,381400,26.8040314229482,26.9709913902855,26.6370714556108,26.9292513984512,548251.185357835,0.0,1.0
2005-11-16,38.3,38.61,38.26,38.45,166700,26.6440281209166,26.859684745394,26.6162014596937,26.7483781005024,239626.30466479,0.0,1.0
2005-11-17,38.62,38.66,38.25,38.46,217200,26.8666414106997,26.8944680719226,26.609244794388,26.7553347658081,312218.556527849,0.0,1.0
2005-11-18,38.47,38.55,38.01,38.4,427200,26.7622914311138,26.8179447535596,26.4422848270506,26.7135947739738,614087.326651462,0.0,1.0
2005-11-21,38.81,38.87,38.29,38.48,221300,26.9988180515084,27.0405580433427,26.6370714556108,26.7692480964196,318112.18489693,0.0,1.0
2005-11-22,38.51,38.85,38.37,38.85,215900,26.7901180923367,27.0266447127313,26.6927247780566,27.0266447127313,310349.845093751,0.0,1.0
2005-11-23,38.6,38.85,38.43,38.43,153000,26.8527280800882,27.0266447127313,26.734464769891,26.734464769891,219932.96109006,0.0,1.0
2005-11-25,38.32,38.7,38.08,38.7,99000,26.657941451528,26.9222947331455,26.4909814841907,26.9222947331455,142309.563058274,0.0,1.0
2005-11-28,38.13,38.59,38.12,38.55,181100,26.5257648107193,26.8457714147825,26.5188081454136,26.8179447535596,260325.877473267,0.0,1.0
2005-11-29,38.22,38.5,38.03,38.28,197200,26.5883747984708,26.783161427031,26.4561981576621,26.6301147903051,283469.14984941,0.0,1.0
2005-11-30,37.96,38.42,37.75,38.24,433700,26.407501500522,26.7275081045852,26.2614115291018,26.6022881290822,623430.883821954,0.0,1.0
2005-12-01,38.09,38.09,37.74,38.0,301500,26.4979381494964,26.4979381494964,26.2544548637961,26.4353281617449,433397.305677471,0.0,1.0
2005-12-02,37.5,37.91,37.24,37.9,230300,26.0874948964588,26.3727181739934,25.90662159851,26.3657615086877,331049.417902227,0.0,1.0
2005-12-05,37.22,37.74,37.04,37.6,241100,25.8927082678986,26.2544548637961,25.7674882923956,26.157061549516,346574.097508584,0.0,1.0
2005-12-06,37.41,37.71,37.15,37.29,213900,26.0248849087073,26.2335848678789,25.8440116107585,25.9414049250386,307474.904425907,0.0,1.0
2005-12-07,36.67,37.46,36.426,37.25,247300,25.5100916760838,26.0596682352359,25.3403490426242,25.9135782638157,355486.413578901,0.0,1.0
2005-12-08,36.5,36.993,36.29,36.55,134500,25.3918283658865,25.7347919654587,25.2457383944664,25.4266116924152,193339.759912504,0.0,1.0
2005-12-09,36.5,36.75,36.41,36.5,213000,25.3918283658865,25.5657449985296,25.329218378135,25.3918283658865,306181.181125378,0.0,1.0
2005-12-12,36.43,36.68,36.39,36.48,260700,25.3431317087465,25.5170483413896,25.3153050475236,25.3779150352751,374748.516053454,0.0,1.0
2005-12-13,37.09,37.09,36.31,36.35,270300,25.8022716189242,25.8022716189242,25.2596517250778,25.2874783863007,388548.231259105,0.0,1.0
2005-12-14,37.38,37.75,36.75,36.76,439100,26.0040149127901,26.2614115291018,25.5657449985296,25.5727016638353,631193.223625132,0.0,1.0
2005-12-15,37.15,37.65,36.99,37.65,310000,25.8440116107585,26.1918448760446,25.7327049658669,26.1918448760446,445615.803515807,0.0,1.0
2005-12-16,37.15,37.71,36.92,37.42,319500,25.8440116107585,26.2335848678789,25.6840083087269,26.031841574013,459271.771688066,0.0,1.0
2005-12-19,36.64,37.179,36.54,37.06,246500,25.4892216801667,25.8641859401451,25.4196550271094,25.781401623007,354336.437311762,0.0,1.0
2005-12-20,36.67,37.57,36.51,36.66,192800,25.5100916760838,26.1361915535988,25.3987850311923,25.5031350107781,277144.280380154,0.0,1.0
2005-12-21,36.86,36.95,36.44,36.93,342400,25.6422683168926,25.7048783046441,25.3500883740522,25.6909649740326,492189.842334878,0.0,1.0
2005-12-22,36.73,36.92,36.38,36.89,94600,25.5518316679182,25.6840083087269,25.3083483822179,25.6631383128097,135984.693589017,0.0,1.0
2005-12-23,36.79,36.87,36.59,36.59,91200,25.5935716597525,25.6492249821983,25.4544383536381,25.4544383536381,131097.294453683,0.0,1.0
2005-12-27,36.65,37.19,36.65,37.0,191600,25.4961783454724,25.8718382719814,25.4961783454724,25.7396616311727,275419.315979447,0.0,1.0
2005-12-28,36.84,37.09,36.33,36.73,244800,25.6283549862811,25.8022716189242,25.2735650556893,25.5518316679182,351892.737744096,0.0,1.0
2005-12-29,36.71,37.34,36.66,37.05,170700,25.5379183373067,25.9761882515672,25.5031350107781,25.7744449577013,245376.186000479,0.0,1.0
2005-12-30,36.49,36.8,36.17,36.77,149700,25.3848717005808,25.6005283250582,25.1622584107977,25.5796583291411,215189.308988117,0.0,1.0
2006-01-03,37.1,37.33,36.43,36.5,321900,25.8092282842299,25.9692315862615,25.3431317087465,25.3918283658865,462721.700489478,0.0,1.0
2006-01-04,37.08,37.57,36.9,37.24,311200,25.7953149536184,26.1361915535988,25.6700949781154,25.90662159851,447340.767916514,0.0,1.0
2006-01-05,36.95,37.06,36.79,37.0,108600,25.7048783046441,25.781401623007,25.5935716597525,25.7396616311727,156109.278263924,0.0,1.0
2006-01-06,36.83,37.47,36.66,37.09,199400,25.6213983209754,26.0666249005416,25.5031350107781,25.8022716189242,286631.584584038,0.0,1.0
2006-01-09,36.9,36.99,36.7,36.92,236300,25.6700949781154,25.7327049658669,25.530961672001,25.6840083087269,339674.239905759,0.0,1.0
2006-01-10,37.4,37.4,36.85,36.85,178700,26.0179282434016,26.0179282434016,25.6353116515868,25.6353116515868,256875.948671854,0.0,1.0
2006-01-11,37.39,37.68,37.17,37.42,162300,26.0109715780958,26.2127148719618,25.8579249413699,26.031841574013,233301.435195534,0.0,1.0
2006-01-12,36.74,37.45,36.56,37.32,171400,25.5587883332239,26.0527115699302,25.4335683577209,25.9622749209558,246382.415234224,0.0,1.0
2006-01-13,37.23,37.77,37.13,37.27,487400,25.8996649332043,26.2753248597133,25.8300982801471,25.9274915944272,700623.040753562,0.0,1.0
2006-01-17,36.77,37.3,36.7,37.3,283900,25.5796583291411,25.9483615903443,25.530961672001,25.9483615903443,408097.827800443,0.0,1.0
2006-01-18,36.7,37.04,36.31,36.55,130500,25.530961672001,25.7674882923956,25.2596517250778,25.4266116924152,187589.878576816,0.0,1.0
2006-01-19,36.33,36.86,36.26,36.67,207300,25.2735650556893,25.6422683168926,25.2248683985492,25.5100916760838,297987.600222022,0.0,1.0
2006-01-20,35.96,36.462,35.95,36.45,232000,25.0161684393775,25.3653930377248,25.0092117740718,25.3570450393579,333493.117469895,0.0,1.0
2006-01-23,35.81,36.17,35.68,36.17,175300,24.9118184597917,25.1622584107977,24.8213818108173,25.1622584107977,251988.549536519,0.0,1.0
2006-01-24,36.03,36.13,35.74,35.75,170100,25.0648650965176,25.1344317495748,24.8631218026517,24.8700784679574,244513.703800125,0.0,1.0
2006-01-25,36.21,36.4,35.83,36.24,372900,25.1900850720206,25.3222617128293,24.9257317904031,25.2109550679378,536032.687519498,0.0,1.0
2006-01-26,36.98,37.13,36.11,36.18,444000,25.7257483005612,25.8300982801471,25.1205184189634,25.1692150761034,638236.82826135,0.0,1.0
2006-01-27,37.58,38.31,36.83,36.88,493000,26.1431482189046,26.6509847862223,25.6213983209754,25.656181647504,708672.874623525,0.0,1.0
2006-01-30,37.12,38.1,36.95,37.66,254100,25.8231416148413,26.5048948148021,25.7048783046441,26.1988015413503,365261.21184957,0.0,1.0
2006-01-31,36.91,37.2299,36.16,36.9,305200,25.6770516434212,25.8995953665512,25.155301745492,25.6700949781154,438715.945912981,0.0,1.0
2006-02-01,36.79,37.26,36.76,36.87,239900,25.5935716597525,25.9205349291214,25.5727016638353,25.6492249821983,344849.133107878,0.0,1.0
2006-02-02,36.34,36.92,36.12,36.57,98600,25.280521720995,25.6840083087269,25.1274750842691,25.4405250230266,141734.574924705,0.0,1.0
2006-02-03,36.33,36.35,36.06,36.18,164400,25.2735650556893,25.2874783863007,25.0857350924348,25.1692150761034,236320.12289677,0.0,1.0
2006-02-06,35.13,36.88,35.11,36.09,328000,24.4735485455312,25.692697704503,24.4596154122858,25.14233894131,470820.158284893,0.05,1.0
2006-02-07,35.51,35.59,34.83,35.23,272100,24.7382780771936,24.7940106101752,24.2645515468503,24.5432142117582,390579.771552803,0.0,1.0
2006-02-08,35.42,35.75,35.17,35.75,228000,24.6755789775894,24.9054756761384,24.501414812022,24.9054756761384,327277.427100474,0.0,1.0
2006-02-09,35.3,35.62,35.1,35.5,239900,24.591980178117,24.8149103100433,24.4526488456631,24.731311510571,344359.01211142,0.0,1.0
2006-02-10,35.67,35.67,35.15,35.43,128700,24.8497431431568,24.8497431431568,24.4874816787766,24.6825455442121,184739.495034346,0.0,1.0
2006-02-13,35.26,35.77,35.09,35.5,193000,24.5641139116262,24.9194088093837,24.4456822790404,24.731311510571,277037.471185928,0.0,1.0
2006-02-14,35.47,35.5,35.25,35.35,119300,24.7104118107029,24.731311510571,24.5571473450035,24.6268130112305,171246.478303011,0.0,1.0
2006-02-15,35.75,35.76,35.27,35.3,100400,24.9054756761384,24.912442242761,24.5710804782489,24.591980178117,144116.902109156,0.0,1.0
2006-02-16,35.67,35.98,35.64,35.65,85600,24.8497431431568,25.0657067084604,24.8288434432887,24.8358100099114,122872.577893862,0.0,1.0
2006-02-17,35.5,35.66,35.31,35.6,116500,24.731311510571,24.8427765765341,24.5989467447397,24.8009771767979,167227.281829847,0.0,1.0
2006-02-21,35.73,35.77,35.39,35.44,161700,24.891542542893,24.9194088093837,24.6546792777213,24.6895121108348,232108.596325204,0.0,1.0
2006-02-22,36.56,36.74,35.79,35.79,194400,25.4697675725767,25.5951657717853,24.9333419426291,24.9333419426291,279047.06942251,0.0,1.0
2006-02-23,36.5,37.22,36.44,36.65,181500,25.4279681728406,25.9295609696747,25.3861687731044,25.532466672181,260530.057099719,0.0,1.0
2006-02-24,37.02,37.17,36.31,36.62,312100,25.7902296372208,25.8947281365612,25.2956034070093,25.5115669723129,447996.864026569,0.0,1.0
2006-02-27,37.43,37.52,37.0,37.0,198700,26.0758588687513,26.1385579683556,25.7762965039754,25.7762965039754,285219.406863439,0.0,1.0
2006-02-28,37.69,38.25,37.27,37.34,347900,26.2569896009414,26.6471173318124,25.9643938027882,26.013159769147,499385.161790591,0.0,1.0
2006-03-01,37.61,37.82,37.25,37.6,271500,26.2012570679598,26.3475549670364,25.9504606695428,26.1942905013371,389718.515165696,0.0,1.0
2006-03-02,37.85,37.86,37.51,37.51,131800,26.3684546669045,26.3754212335272,26.1315914017329,26.1315914017329,189189.319701064,0.0,1.0
2006-03-03,36.87,37.81,36.76,37.71,231400,25.6857311378803,26.3405884004137,25.6090989050307,26.2709227341868,332157.879960744,0.0,1.0
2006-03-06,36.52,36.83,36.42,36.83,101900,25.441901306086,25.6578648713895,25.372235639859,25.6578648713895,146270.043076922,0.0,1.0
2006-03-07,36.66,36.67,36.35,36.51,103500,25.5394332388037,25.5463998054264,25.3234696735001,25.4349347394633,148566.726775873,0.0,1.0
2006-03-08,36.58,36.76,36.4,36.4,101700,25.4837007058221,25.6090989050307,25.3583025066136,25.3583025066136,145982.957614554,0.0,1.0
2006-03-09,36.13,36.76,36.1,36.65,110300,25.1702052078008,25.6090989050307,25.1493055079327,25.532466672181,158327.632496414,0.0,1.0
2006-03-10,37.02,37.1,36.18,36.39,138800,25.7902296372208,25.8459621702023,25.2050380409143,25.3513359399909,199237.310883972,0.0,1.0
2006-03-13,37.47,37.7,37.18,37.33,233200,26.1037251352421,26.2639561675641,25.9016947031839,26.0061932025243,334741.649122063,0.0,1.0
2006-03-14,37.72,37.85,37.28,37.6,221800,26.2778893008095,26.3684546669045,25.9713603694108,26.1942905013371,318377.77776704,0.0,1.0
2006-03-15,37.65,37.72,37.26,37.72,153800,26.2291233344506,26.2778893008095,25.9574272361655,26.2778893008095,220768.720561636,0.0,1.0
2006-03-16,37.76,37.93,37.43,37.82,184000,26.3057555673003,26.4241871998861,26.0758588687513,26.3475549670364,264118.62537933,0.0,1.0
2006-03-17,38.24,38.25,37.61,37.88,261500,26.6401507651897,26.6471173318124,26.2012570679598,26.3893543667726,375364.242047254,0.0,1.0
2006-03-20,39.51,39.59,38.15,38.15,750700,27.5249047262721,27.5806372592536,26.5774516655854,26.5774516655854,1077575.28300143,0.0,1.0
2006-03-21,39.22,39.59,39.06,39.59,816000,27.3228742942139,27.5806372592536,27.2114092282507,27.5806372592536,1171308.68646485,0.0,1.0
2006-03-22,39.2,39.38,38.78,39.25,516800,27.3089411609685,27.434339360177,27.0163453628153,27.343773994082,741828.834761074,0.0,1.0
2006-03-23,38.66,39.2,38.44,39.2,210200,26.9327465633429,27.3089411609685,26.7794820976436,27.3089411609685,301726.820949648,0.0,1.0
2006-03-24,38.67,38.72,38.29,38.45,177000,26.9397131299656,26.9745459630791,26.6749835983031,26.7864486642663,254070.634196421,0.0,1.0
2006-03-27,38.56,38.61,38.26,38.57,92000,26.8630808971159,26.8979137302294,26.6540838984351,26.8700474637386,132059.312689665,0.0,1.0
2006-03-28,38.9,39.23,38.25,38.66,263500,27.0999441622876,27.3298408608366,26.6471173318124,26.9327465633429,378235.096670943,0.0,1.0
2006-03-29,39.2,39.2,38.72,38.8,136000,27.3089411609685,27.3089411609685,26.9745459630791,27.0302784960606,195218.114410809,0.0,1.0
2006-03-30,38.8,39.23,38.7,39.08,163900,27.0302784960606,27.3298408608366,26.9606128298337,27.2253423614961,235266.536411262,0.0,1.0
2006-03-31,38.55,39.2,38.4,38.7,287800,26.8561143304932,27.3089411609685,26.7516158311528,26.9606128298337,413115.980348757,0.0,1.0
2006-04-03,37.1,38.34,37.05,38.14,497000,25.8459621702023,26.7098164314166,25.8111293370888,26.5704850989627,713407.37398656,0.0,1.0
2006-04-04,37.22,37.38,36.99,37.0,341500,25.9295609696747,26.0410260356378,25.7693299373527,25.7762965039754,490198.426994788,0.0,1.0
2006-04-05,37.34,37.42,37.18,37.35,482300,26.013159769147,26.0688923021286,25.9016947031839,26.0201263357697,692306.592502451,0.0,1.0
2006-04-06,37.28,37.38,37.1,37.38,104100,25.9713603694108,26.0410260356378,25.8459621702023,26.0410260356378,149427.98316298,0.0,1.0
2006-04-07,37.22,37.48,37.06,37.41,286700,25.9295609696747,26.1106917018648,25.8180959037115,26.0619257355059,411537.010305727,0.0,1.0
2006-04-10,37.3,37.4,37.08,37.22,133700,25.9852935026562,26.0549591688832,25.8320290369569,25.9295609696747,191916.631593568,0.0,1.0
2006-04-11,37.19,37.35,36.98,37.18,183000,25.9086612698066,26.0201263357697,25.76236337073,25.9016947031839,262683.198067486,0.0,1.0
2006-04-12,36.86,37.27,36.79,37.19,193300,25.6787645712576,25.9643938027882,25.6299986048987,25.9086612698066,277468.099379481,0.0,1.0
2006-04-13,37.32,37.32,36.75,36.95,313200,25.9992266359016,25.9992266359016,25.602132338408,25.7414636708619,449575.834069599,0.0,1.0
2006-04-17,37.0,37.66,36.97,37.4,237300,25.7762965039754,26.2360899010733,25.7553968041073,26.0549591688832,340626.901100624,0.0,1.0
2006-04-18,39.65,40.18,38.04,38.29,1759600,27.6224366589898,27.9916646899927,26.5008194327357,26.6749835983031,2525777.89792103,0.0,1.0
2006-04-19,40.9,41.75,39.49,39.65,1075800,28.4932574868268,29.085415649756,27.5109715930267,27.6224366589898,1544232.70208197,0.0,1.0
2006-04-20,39.93,40.43,39.5,40.01,906200,27.8175005244253,28.1658288555601,27.5179381596494,27.8732330574069,1300784.2299932,0.0,1.0
2006-04-21,40.0,40.1,39.76,40.0,255600,27.8662664907842,27.9359321570111,27.6990688918395,27.8662664907842,366895.220907373,0.0,1.0
2006-04-24,39.8,40.0,39.48,40.0,295900,27.7269351583302,27.8662664907842,27.504005026404,27.8662664907842,424742.941574695,0.0,1.0
2006-04-25,39.81,39.96,39.72,39.94,293300,27.733901724953,27.8384002242934,27.6712026253487,27.824467091048,421010.830563899,0.0,1.0
2006-04-26,40.17,40.74,39.81,39.94,236800,27.98469812337,28.3817924208637,27.733901724953,27.824467091048,339909.187444703,0.0,1.0
2006-04-27,40.02,40.17,39.84,40.05,397200,27.8801996240296,27.98469812337,27.754801424821,27.9010993238977,570151.728264509,0.0,1.0
2006-04-28,39.67,40.02,39.64,39.87,430900,27.6363697922352,27.8801996240296,27.6154700923671,27.7757011246891,618525.628673659,0.0,1.0
2006-05-01,39.28,39.71,39.22,39.64,469000,27.3995065270635,27.6994502084952,27.3576539203521,27.6506221673319,672359.554424953,0.05,1.0
2006-05-02,39.23,39.31,38.74,39.04,525600,27.364629354804,27.4204328304192,27.0228330666609,27.2320961002179,753501.453743614,0.0,1.0
2006-05-03,39.31,39.44,39.14,39.28,258700,27.4204328304192,27.5111134782939,27.3018504447369,27.3995065270635,370872.956779819,0.0,1.0
2006-05-04,39.3,39.43,39.21,39.35,292200,27.4134573959673,27.504138043842,27.3506784859002,27.4483345682268,418898.639238745,0.0,1.0
2006-05-05,39.49,39.54,39.13,39.5,190200,27.5459906505534,27.5808678228129,27.294875010285,27.5529660850053,272671.188169778,0.0,1.0
2006-05-08,39.38,39.56,39.27,39.52,178700,27.4692608715825,27.5948186917167,27.3925310926116,27.5669169539091,256184.759862983,0.0,1.0
2006-05-09,39.43,39.45,39.15,39.42,242000,27.504138043842,27.5180889127458,27.3088258791888,27.4971626093901,346931.79567343,0.0,1.0
2006-05-10,39.3,39.45,39.2,39.45,186900,27.4134573959673,27.5180889127458,27.3437030514483,27.5180889127458,267940.300046959,0.0,1.0
2006-05-11,39.08,39.49,38.76,39.47,323600,27.2599978380255,27.5459906505534,27.0367839355647,27.5320397816496,463913.756528603,0.0,1.0
2006-05-12,39.33,39.44,38.87,39.06,218800,27.434383699323,27.5111134782939,27.1135137145356,27.2460469691217,313672.218567547,0.0,1.0
2006-05-15,39.46,39.81,39.18,39.18,259600,27.5250643471977,27.7692045530142,27.3297521825445,27.3297521825445,372163.198995134,0.0,1.0
2006-05-16,39.71,39.83,39.36,39.63,231200,27.6994502084952,27.783155421918,27.4553100026787,27.64364673288,331448.889089657,0.0,1.0
2006-05-17,39.1,39.58,38.75,39.58,433000,27.2739487069293,27.6087695606205,27.0298085011128,27.6087695606205,620749.865812376,0.0,1.0
2006-05-18,38.75,39.48,38.65,39.35,171100,27.0298085011128,27.5390152161015,26.9600541565938,27.4483345682268,245289.381155884,0.0,1.0
2006-05-19,38.98,39.37,38.69,38.73,192700,27.1902434935065,27.4622854371306,26.9879558944014,27.015857632209,276255.194323429,0.0,1.0
2006-05-22,39.2,39.4,38.5,38.8,201600,27.3437030514483,27.4832117404863,26.8554226398153,27.0646856733723,289014.256230427,0.0,1.0
2006-05-23,39.22,39.94,39.22,39.555,215500,27.3576539203521,27.8598852008889,27.3576539203521,27.5913309744908,308941.330444728,0.0,1.0
2006-05-24,39.21,39.59,38.63,39.31,227900,27.3506784859002,27.6157449950724,26.94610328769,27.4204328304192,326718.000966837,0.0,1.0
2006-05-25,39.57,39.62,38.86,39.44,155600,27.6017941261686,27.6366712984281,27.1065382800837,27.5111134782939,223068.543003247,0.0,1.0
2006-05-26,39.85,39.9,39.4,39.81,139700,27.7971062908218,27.8319834630813,27.4832117404863,27.7692045530142,200274.263866025,0.0,1.0
2006-05-30,39.45,39.924,39.36,39.91,128900,27.5180889127458,27.8487245057659,27.4553100026787,27.8389588975332,184791.357282253,0.0,1.0
2006-05-31,39.95,39.95,39.38,39.65,191500,27.8668606353408,27.8668606353408,27.4692608715825,27.6575976017838,274534.871369677,0.0,1.0
2006-06-01,40.3,40.3,39.71,39.95,149000,28.1110008411573,28.1110008411573,27.6994502084952,27.8668606353408,213606.766757608,0.0,1.0
2006-06-02,40.91,41.0,40.23,40.49,275000,28.5365023427232,28.5992812527904,28.062172799994,28.2435340957434,394240.676901625,0.0,1.0
2006-06-05,39.61,41.09,39.53,41.0,239600,27.6296958639762,28.6620601628575,27.573892388361,28.5992812527904,343491.149765925,0.0,1.0
2006-06-06,39.32,40.03,38.7,39.55,403800,27.4274082648711,27.922664110956,26.9949313288533,27.5878432572648,578888.673937731,0.0,1.0
2006-06-07,39.73,40.23,39.22,39.43,233700,27.713401077399,28.062172799994,27.3576539203521,27.504138043842,335032.895243308,0.0,1.0
2006-06-08,39.88,39.93,39.08,39.66,163200,27.8180325941775,27.852909766437,27.2599978380255,27.6645730362357,233963.921710346,0.0,1.0
2006-06-09,40.19,40.26,39.51,39.94,305200,28.0342710621864,28.0830991033497,27.5599415194572,27.8598852008889,437535.471237731,0.0,1.0
2006-06-12,39.51,40.5,39.51,40.06,241000,27.5599415194572,28.2505095301953,27.5599415194572,27.9435904143117,345498.193211969,0.0,1.0
2006-06-13,38.91,39.79,38.84,39.55,206900,27.1414154523432,27.7552536841104,27.0925874111799,27.5878432572648,296612.349276168,0.0,1.0
2006-06-14,38.48,39.1,38.13,38.91,229200,26.8414717709115,27.2739487069293,26.597331565095,27.1414154523432,328581.684166736,0.0,1.0
2006-06-15,38.62,38.84,38.25,38.63,314500,26.9391278532381,27.0925874111799,26.6810367785178,26.94610328769,450867.974129313,0.0,1.0
2006-06-16,38.56,38.82,38.47,38.66,263300,26.8972752465267,27.0786365422761,26.8344963364596,26.9670295910457,377467.528102537,0.0,1.0
2006-06-19,37.93,38.76,37.78,38.5,192800,26.457822876057,27.0367839355647,26.3531913592785,26.8554226398153,276398.554569575,0.0,1.0
2006-06-20,37.66,37.95,37.63,37.77,189900,26.2694861458557,26.4717737449608,26.2485598425,26.3462159248266,272241.10743134,0.0,1.0
2006-06-21,37.92,38.37,37.55,37.72,250200,26.4508474416051,26.7647419919406,26.1927563668848,26.3113387525671,358687.335857405,0.0,1.0
2006-06-22,37.53,38.06,37.3801,38.06,382800,26.178805497981,26.5485035239317,26.074243735547,26.5485035239317,548783.022247061,0.0,1.0
2006-06-23,36.76,37.5,36.56,37.33,684500,25.6416970451847,26.1578791946253,25.5021883561467,26.039296808943,981300.88486968,0.0,1.0
2006-06-26,37.0,37.0,36.59,36.59,799000,25.8091074720303,25.8091074720303,25.5231146595024,25.5231146595024,1145448.3667069,0.0,1.0
2006-06-27,36.91,37.42,36.84,37.09,493800,25.7463285619632,26.1020757190101,25.6975005207999,25.8718863820974,707912.895469171,0.0,1.0
2006-06-28,37.14,37.32,36.92,37.1,217900,25.9067635543569,26.0323213744911,25.7533039964151,25.8788618165493,312381.976352233,0.0,1.0
2006-06-29,38.12,38.16,37.09,37.33,210400,26.5903561306431,26.6182578684507,25.8718863820974,26.039296808943,301629.957891279,0.0,1.0
2006-06-30,37.91,38.08,37.76,38.01,355900,26.4438720071532,26.5624543928355,26.3392404903747,26.5136263516722,510219.116033775,0.0,1.0
2006-07-03,38.39,38.39,37.76,38.0,105300,26.7786928608444,26.7786928608444,26.3392404903747,26.5066509172203,150958.339191786,0.0,1.0
2006-07-05,38.09,38.1899,37.92,38.15,224300,26.5694298272874,26.6391144174619,26.4508474416051,26.6112824339988,321557.03210558,0.0,1.0
2006-07-06,38.0,38.35,37.76,38.21,93300,26.5066509172203,26.7507911230368,26.3392404903747,26.6531350407102,133755.10965426,0.0,1.0
2006-07-07,37.82,38.37,37.76,38.03,108000,26.3810930970861,26.7647419919406,26.3392404903747,26.527577220576,154829.065837729,0.0,1.0
2006-07-10,38.17,38.27,37.79,38.0,86600,26.6252333029026,26.6949876474216,26.3601667937304,26.5066509172203,124149.973162475,0.0,1.0
2006-07-11,37.66,38.06,37.28,38.03,159400,26.2694861458557,26.5485035239317,26.0044196366835,26.527577220576,228516.232356796,0.0,1.0
2006-07-12,37.42,37.78,37.31,37.5,147700,26.1020757190101,26.3531913592785,26.0253459400392,26.1578791946253,211743.083557709,0.0,1.0
2006-07-13,36.9,37.59,36.85,37.38,124300,25.7393531275113,26.2206581046924,25.7044759552518,26.0741739812025,178196.785959534,0.0,1.0
2006-07-14,36.76,37.2,36.71,36.94,167000,25.6416970451847,25.9486161610683,25.6068198729252,25.7672548653189,239411.611063896,0.0,1.0
2006-07-17,37.6,37.71,36.71,36.71,255100,26.2276335391443,26.3043633181152,25.6068198729252,25.6068198729252,365711.987918562,0.0,1.0
2006-07-18,37.29,37.76,36.8,37.72,279000,26.0113950711354,26.3392404903747,25.6695987829923,26.3113387525671,399975.086747466,0.0,1.0
2006-07-19,38.16,38.42,37.43,37.43,213000,26.6182578684507,26.7996191642001,26.109051153462,26.109051153462,305357.324291077,0.0,1.0
2006-07-20,40.67,41.2,39.38,39.38,1183500,28.3690919158777,28.7387899418284,27.4692608715825,27.4692608715825,1696668.51313844,0.0,1.0
2006-07-21,39.53,40.2,38.87,40.2,472100,27.573892388361,28.0412464966383,27.1135137145356,28.0412464966383,676803.72205548,0.0,1.0
2006-07-24,39.89,40.63,39.46,39.69,369000,27.8250080286294,28.3411901780701,27.5250643471977,27.6854993395914,528999.308278907,0.0,1.0
2006-07-25,40.07,40.41,39.6,39.6,179100,27.9505658487636,28.1877306201282,27.6227204295243,27.6227204295243,256758.200847567,0.0,1.0
2006-07-26,40.7,40.82,40.0,40.18,333300,28.3900182192334,28.4737234326562,27.9017378076003,28.0272956277345,477819.700404768,0.0,1.0
2006-07-27,39.69,40.98,39.61,40.8,191400,27.6854993395914,28.5853303838866,27.6296958639762,28.4597725637523,274391.511123531,0.0,1.0
2006-07-28,40.61,40.66,39.83,39.83,232100,28.3272393091662,28.3621164814257,27.783155421918,27.783155421918,332739.131304971,0.0,1.0
2006-07-31,40.35,40.6,40.03,40.35,210600,28.1458780134168,28.3202638747143,27.922664110956,28.1458780134168,301916.678383572,0.0,1.0
2006-08-01,40.39,40.52,39.83,40.0,236200,28.1737797512244,28.2644603990991,27.783155421918,27.9017378076003,338616.901396959,0.0,1.0
2006-08-02,40.78,40.78,40.34,40.6,127500,28.4458216948486,28.4458216948486,28.1389025789649,28.3202638747143,182784.313836207,0.0,1.0
2006-08-03,40.88,40.96,40.19,40.5,145200,28.5155760393676,28.5713795149828,28.0342710621864,28.2505095301953,208159.077404057,0.0,1.0
2006-08-04,40.66,41.17,40.49,40.98,155600,28.3621164814257,28.7178636384727,28.2435340957434,28.5853303838866,223068.543003247,0.0,1.0
2006-08-07,40.49,40.79,40.07,40.63,127700,28.2784112680029,28.4879327147898,27.9850812425013,28.3761879431702,182845.243708953,0.05,1.0
2006-08-08,39.79,40.84,39.66,40.7,211900,27.7895278921669,28.522852955921,27.6987352652259,28.4250762807538,303405.694141951,0.0,1.0
2006-08-09,39.28,40.17,39.2,39.94,153000,27.4333414326292,28.0549217247636,27.3774690468193,27.8942886155603,219070.65221198,0.0,1.0
2006-08-10,39.54,39.69,38.86,39.0,137800,27.6149266865112,27.7196874099046,27.1400114071275,27.2377880822948,197306.7704236,0.0,1.0
2006-08-11,39.43,39.59,39.22,39.59,110100,27.5381021560226,27.6498469276423,27.3914371432718,27.6498469276423,157644.959532935,0.0,1.0
2006-08-14,39.46,39.95,39.37,39.57,123400,27.5590543007013,27.9012726637866,27.4961978666652,27.6358788311898,176688.356097767,0.0,1.0
2006-08-15,39.9,40.44,39.44,39.81,139800,27.8663524226554,28.2434910268718,27.5450862042489,27.8034959886193,200170.439079966,0.0,1.0
2006-08-16,40.08,40.18,39.68,39.99,173000,27.9920652907275,28.0619057729898,27.7127033616784,27.9292088566915,247707.338775637,0.0,1.0
2006-08-17,40.0,40.26,39.88,40.21,133400,27.9361929049177,28.1177781587997,27.852384326203,28.0828579176685,191006.699379595,0.0,1.0
2006-08-18,40.23,40.24,39.78,40.15,135200,28.096826014121,28.1038100623472,27.7825438439407,28.0409536283111,193584.001170324,0.0,1.0
2006-08-21,40.2,40.25,40.01,40.25,170900,28.0758738694423,28.1107941105734,27.9431769531439,28.1107941105734,244700.486686453,0.0,1.0
2006-08-22,40.17,40.29,40.03,40.03,64300,28.0549217247636,28.1387303034784,27.9571450495964,27.9571450495964,92066.9473021588,0.0,1.0
2006-08-23,39.57,40.35,39.29,40.28,82900,27.6358788311898,28.1806345928357,27.4403254808554,28.1317462552521,118699.06580636,0.0,1.0
2006-08-24,39.9,40.0,39.37,39.57,148000,27.8663524226554,27.9361929049177,27.4961978666652,27.6358788311898,211911.480571065,0.0,1.0
2006-08-25,40.07,40.13,39.65,39.77,230200,27.9850812425013,28.0269855318587,27.6917512169997,27.7755597957144,329608.262347698,0.0,1.0
2006-08-28,40.17,40.18,39.87,39.93,133900,28.0549217247636,28.0619057729898,27.8454002779767,27.8873045673341,191722.616543687,0.0,1.0
2006-08-29,40.22,40.26,39.96,39.96,89400,28.0898419658947,28.1177781587997,27.9082567120128,27.9082567120128,128005.988939549,0.0,1.0
2006-08-30,40.46,40.55,40.06,40.25,170600,28.2574591233243,28.3203155573603,27.9780971942751,28.1107941105734,244270.936387998,0.0,1.0
2006-08-31,40.5,40.68,39.82,40.39,269100,28.2853953162292,28.4111081843013,27.8104800368456,28.2085707857407,385306.617714011,0.0,1.0
2006-09-01,40.33,40.56,40.06,40.54,82700,28.1666664963833,28.3272996055866,27.9780971942751,28.3133315091341,118412.698940724,0.0,1.0
2006-09-05,40.57,40.65,40.16,40.43,161700,28.3342836538128,28.3901560396226,28.0479376765374,28.2365069786456,231527.610867171,0.0,1.0
2006-09-06,40.32,40.5,40.12,40.5,138800,28.159682448157,28.2853953162292,28.0200014836325,28.2853953162292,198738.604751783,0.0,1.0
2006-09-07,39.86,40.51,39.79,40.2,172500,27.8384162297505,28.2923793644554,27.7895278921669,28.0758738694423,246991.421611546,0.0,1.0
2006-09-08,40.0,40.071,39.62,40.04,105900,27.9361929049177,27.9857796473239,27.670799072321,27.9641290978226,151631.255354566,0.0,1.0
2006-09-11,39.6,39.96,39.42,39.85,159400,27.6568309758685,27.9082567120128,27.5311181077964,27.8314321815243,228234.39191235,0.0,1.0
2006-09-12,39.97,40.25,39.69,39.69,195400,27.915240760239,28.1107941105734,27.7196874099046,27.7196874099046,279780.427726934,0.0,1.0
2006-09-13,40.08,40.24,39.76,40.03,141300,27.9920652907275,28.1038100623472,27.7685757474882,27.9571450495964,202318.19057224,0.0,1.0
2006-09-14,39.87,40.19,39.63,40.0,191300,27.8454002779767,28.0688898212161,27.6777831205472,27.9361929049177,273909.906981384,0.0,1.0
2006-09-15,39.88,40.11,39.8,39.97,152800,27.852384326203,28.0130174354062,27.7965119403931,27.915240760239,218784.285346343,0.0,1.0
2006-09-18,39.3,40.01,39.24,39.95,217100,27.4473095290816,27.9431769531439,27.4054052397243,27.9012726637866,310851.232648502,0.0,1.0
2006-09-19,39.22,39.42,38.7,39.21,197300,27.3914371432718,27.5311181077964,27.0282666355079,27.3844530950456,282500.912950481,0.0,1.0
2006-09-20,40.04,40.16,39.225,39.225,208800,27.9641290978226,28.0479376765374,27.3949291673849,27.3949291673849,298967.007724584,0.0,1.0
2006-09-21,40.09,40.38,39.95,40.05,207400,27.9990493389538,28.2015867375144,27.9012726637866,27.9711131460489,296962.439665128,0.0,1.0
2006-09-22,39.55,40.3,39.413,39.96,265100,27.6219107347374,28.1457143517046,27.526229274038,27.9082567120128,379579.280401279,0.0,1.0
2006-09-25,40.05,40.19,39.35,39.74,320400,27.9711131460489,28.0688898212161,27.4822297702128,27.7546076510357,458759.718749792,0.0,1.0
2006-09-26,40.03,40.16,39.87,39.94,206600,27.9571450495964,28.0479376765374,27.8454002779767,27.8942886155603,295816.972202582,0.0,1.0
2006-09-27,40.37,40.46,39.78,40.09,130700,28.1946026892882,28.2574591233243,27.7825438439407,27.9990493389538,187140.746693502,0.0,1.0
2006-09-28,40.2,40.46,39.88,40.46,156600,28.0758738694423,28.2574591233243,27.852384326203,28.2574591233243,224225.255793438,0.0,1.0
2006-09-29,39.61,40.1,39.42,40.09,704800,27.6638150240948,28.00603338718,27.5311181077964,27.9990493389538,1009156.83450329,0.0,1.0
2006-10-02,39.02,39.67,38.67,39.67,524800,27.2517561787472,27.7057193134521,27.0073144908292,27.7057193134521,751426.655430373,0.0,1.0
2006-10-03,38.68,39.0,38.2,39.0,799500,27.0142985390554,27.2377880822948,26.6790642241964,27.2377880822948,1144751.54538221,0.0,1.0
2006-10-04,39.64,39.77,38.36,38.37,420800,27.6847671687734,27.7755597957144,26.7908089958161,26.7977930440423,602515.885299354,0.0,1.0
2006-10-05,39.51,39.74,39.37,39.5,225300,27.5939745418325,27.7546076510357,27.4961978666652,27.5869904936062,322592.274139601,0.0,1.0
2006-10-06,39.1,39.51,38.8,39.51,273900,27.3076285645571,27.5939745418325,27.0981071177702,27.5939745418325,392179.422489288,0.0,1.0
2006-10-09,39.39,39.4,38.85,39.17,120000,27.5101659631177,27.5171500113439,27.1330273589013,27.3565169021407,171820.119381945,0.0,1.0
2006-10-10,39.16,39.48,38.96,39.48,327700,27.3495328539144,27.5730223971538,27.2098518893898,27.5730223971538,469212.109345528,0.0,1.0
2006-10-11,38.74,39.2,38.58,39.07,221100,27.0562028284128,27.3774690468193,26.9444580567931,27.2866764198784,316578.569961233,0.0,1.0
2006-10-12,37.58,38.74,37.17,38.61,1602100,26.2460532341702,27.0562028284128,25.9597072568948,26.9654102014718,2293941.77718178,0.0,1.0
2006-10-13,37.76,37.94,37.44,37.65,595300,26.3717661022423,26.4974789703144,26.148276559003,26.2949415717538,852370.975567265,0.0,1.0
2006-10-16,37.52,37.98,37.4,37.89,397900,26.2041489448128,26.5254151632194,26.1203403660981,26.4625587291833,569726.879183966,0.0,1.0
2006-10-17,37.06,37.5,36.37,37.5,1206300,25.8828827264063,26.1901808483603,25.4009833987964,26.1901808483603,1727221.750087,0.0,1.0
2006-10-18,37.01,37.39,36.25,36.9,1275000,25.8479624852751,26.1133563178718,25.3171748200817,25.7711379547866,1825588.76843316,0.0,1.0
2006-10-19,36.5,36.91,36.18,36.89,1277000,25.4917760257374,25.7781220030128,25.2682864824981,25.7641539065604,1828452.43708953,0.0,1.0
2006-10-20,36.4,36.57,36.03,36.5,693900,25.4219355434751,25.540664363321,25.1635257591046,25.4917760257374,993549.840326096,0.0,1.0
2006-10-23,36.63,36.72,36.27,36.4,356900,25.5825686526784,25.6454250867145,25.3311429165341,25.4219355434751,511021.671728467,0.0,1.0
2006-10-24,36.47,36.62,36.3,36.53,309300,25.4708238810587,25.5755846044522,25.3520950612128,25.5127281704161,442866.357706963,0.0,1.0
2006-10-25,36.46,36.64,36.27,36.35,370600,25.4638398328325,25.5895527009046,25.3311429165341,25.387015302344,530637.802024573,0.0,1.0
2006-10-26,36.27,36.45,35.94,36.37,422500,25.3311429165341,25.4568557846063,25.1006693250686,25.4009833987964,604950.003657265,0.0,1.0
2006-10-27,36.11,36.76,36.09,36.28,526700,25.2193981449145,25.6733612796194,25.205430048462,25.3381269647604,754147.140653918,0.0,1.0
2006-10-30,35.98,36.28,35.66,36.01,489900,25.1635257591046,25.3733383696586,24.9397256411804,25.18450702016,700482.204629945,0.05,1.0
2006-10-31,36.51,36.53,36.0,36.0,439400,25.5341947044166,25.5481822117869,25.1775132664749,25.1775132664749,628274.914705854,0.0,1.0
2006-11-01,36.4,36.65,36.29,36.48,479900,25.4572634138802,25.6321072560085,25.3803321233437,25.5132134433612,686183.731377648,0.0,1.0
2006-11-02,36.44,36.52,36.27,36.4,309000,25.4852384286207,25.5411884581017,25.3663446159734,25.4572634138802,441822.823495923,0.0,1.0
2006-11-03,36.5,36.63,36.25,36.54,266600,25.5272009507315,25.6181197486382,25.3523571086032,25.555175965472,381197.296906191,0.0,1.0
2006-11-06,36.56,36.73,36.41,36.56,309400,25.5691634728423,25.6880572854895,25.4642571675653,25.5691634728423,442394.762426015,0.0,1.0
2006-11-07,36.63,36.89,36.48,36.56,215700,25.6181197486382,25.7999573444516,25.5132134433612,25.5691634728423,308418.068052009,0.0,1.0
2006-11-08,37.04,37.25,36.4,36.47,339700,25.9048636497286,26.0517324771164,25.4572634138802,25.5062196896761,485719.13638047,0.0,1.0
2006-11-09,36.87,37.15,36.82,37.15,203200,25.7859698370814,25.9817949402651,25.7510010686557,25.9817949402651,290544.976486639,0.0,1.0
2006-11-10,36.96,37.1,36.82,36.98,102400,25.8489136202476,25.9468261718394,25.7510010686557,25.8629011276178,146416.366103503,0.0,1.0
2006-11-13,37.07,37.3,36.86,37.05,412600,25.925844910784,26.086701245542,25.7789760833962,25.9118574034137,589955.006389702,0.0,1.0
2006-11-14,37.03,37.17,36.57,37.16,192200,25.8978698960435,25.9957824476353,25.5761572265274,25.9887886939502,274816.655909114,0.0,1.0
2006-11-15,37.14,37.25,36.93,37.03,247900,25.9748011865799,26.0517324771164,25.8279323591922,25.8978698960435,354459.1519244,0.0,1.0
2006-11-16,37.21,37.26,36.81,37.09,253900,26.0237574623758,26.0587262308015,25.7440073149706,25.9398324181543,363038.235875777,0.0,1.0
2006-11-17,36.61,37.24,36.44,37.24,600700,25.6041322412679,26.0447387234312,25.4852384286207,26.0447387234312,858909.288265377,0.0,1.0
2006-11-20,36.54,36.76,36.41,36.67,354100,25.555175965472,25.7090385465449,25.4642571675653,25.6460947633787,506308.937863775,0.0,1.0
2006-11-21,36.46,36.7,36.34,36.7,234500,25.499225935991,25.6670760244341,25.4153008917694,25.6670760244341,335299.197766323,0.0,1.0
2006-11-22,36.24,36.54,36.16,36.46,147800,25.3453633549181,25.555175965472,25.289413325437,25.499225935991,211331.434668923,0.0,1.0
2006-11-24,36.14,36.39,36.05,36.28,173300,25.2754258180667,25.450269660195,25.2124820349005,25.3733383696586,247792.541462277,0.0,1.0
2006-11-27,35.62,36.25,35.54,36.25,499000,24.9117506264399,25.3523571086032,24.8558005969588,25.3523571086032,713493.815289532,0.0,1.0
2006-11-28,35.53,35.9,35.472,35.65,283900,24.8488068432737,25.1075757296236,24.8082430718999,24.9327318874953,405933.655632662,0.0,1.0
2006-11-29,35.56,35.768,35.37,35.62,534200,24.8697881043291,25.0152581809798,24.7369067843116,24.9117506264399,763824.441137612,0.0,1.0
2006-11-30,35.61,35.65,35.41,35.5,294300,24.9047568727547,24.9327318874953,24.7648817990521,24.8278255822183,420804.06781505,0.0,1.0
2006-12-01,35.47,35.75,35.12,35.61,276100,24.8068443211629,25.0026694243466,24.5620629421833,24.9047568727547,394780.846495872,0.0,1.0
2006-12-04,35.87,35.97,35.37,35.39,339400,25.0865944685682,25.1565320054195,24.7369067843116,24.7508942916818,485290.1821829,0.0,1.0
2006-12-05,35.95,36.07,35.77,35.92,323400,25.1425444980492,25.2264695422708,25.0166569317169,25.1215632369938,462412.624979229,0.0,1.0
2006-12-06,35.96,36.0,35.86,36.0,453600,25.1495382517344,25.1775132664749,25.079600714883,25.1775132664749,648578.746724112,0.0,1.0
2006-12-07,35.61,36.15,35.462,36.12,319200,24.9047568727547,25.2824195717519,24.8012493182148,25.2614383106965,456407.266213265,0.0,1.0
2006-12-08,35.2,35.61,35.13,35.53,498400,24.6180129716643,24.9047568727547,24.5690566958684,24.8488068432737,712635.906894396,0.0,1.0
2006-12-11,34.8,35.23,34.6,35.23,660400,24.3382628242591,24.6389942327197,24.1983877505564,24.6389942327197,944271.173581577,0.0,1.0
2006-12-12,34.95,35.0,34.73,34.88,483000,24.443169129536,24.4781378979617,24.2893065484631,24.3942128537401,690616.258085862,0.0,1.0
2006-12-13,34.77,34.96,34.58,34.92,712600,24.3172815632037,24.4501628832212,24.1844002431862,24.4221878684806,1018909.20395856,0.0,1.0
2006-12-14,34.49,34.84,34.38,34.75,845700,24.12145646002,24.3662378389996,24.0445251694835,24.3032940558334,1209221.88294661,0.0,1.0
2006-12-15,34.83,34.91,34.29,34.57,848700,24.3592440853145,24.4151941147955,23.9815813863173,24.177406489501,1213511.4249223,0.0,1.0
2006-12-18,34.52,34.83,34.4,34.61,403800,24.1424377210754,24.3592440853145,24.0585126768538,24.2053815042415,577372.349927681,0.0,1.0
2006-12-19,34.75,34.79,34.42,34.5,473200,24.3032940558334,24.3312690705739,24.072500184224,24.1284502137051,676603.754298611,0.0,1.0
2006-12-20,35.0,35.05,34.71,34.72,364300,24.4781378979617,24.5131066663874,24.2753190410929,24.282312794778,520893.380581116,0.0,1.0
2006-12-21,35.01,35.18,34.9,34.97,335800,24.4851316516468,24.6040254642941,24.4082003611104,24.4571566369063,480142.731812075,0.0,1.0
2006-12-22,35.04,35.11,34.9,35.1,350700,24.5061129127022,24.5550691884981,24.4082003611104,24.548075434813,501447.456957995,0.0,1.0
2006-12-26,35.1,35.16,34.83,35.0,208700,24.548075434813,24.5900379569238,24.3592440853145,24.4781378979617,298409.136775402,0.0,1.0
2006-12-27,35.43,35.51,35.01,35.01,194100,24.7788693064224,24.8348193359034,24.4851316516468,24.4851316516468,277533.36582705,0.0,1.0
2006-12-28,35.58,35.68,35.3901,35.49,220900,24.8837756116993,24.9537131485507,24.7509642292187,24.8208318285332,315853.274143203,0.0,1.0
2006-12-29,35.42,35.62,35.36,35.56,189200,24.7718755527372,24.9117506264399,24.7299130306264,24.8697881043291,270527.113933427,0.0,1.0
2007-01-03,35.56,35.75,35.31,35.54,572500,24.8697881043291,25.0026694243466,24.6949442622008,24.8558005969588,818587.593693903,0.0,1.0
2007-01-04,35.83,35.86,35.51,35.65,463900,25.0586194538276,25.079600714883,24.8348193359034,24.9327318874953,663306.174173978,0.0,1.0
2007-01-05,35.37,35.84,35.31,35.83,470900,24.7369067843116,25.0656132075128,24.6949442622008,25.0586194538276,673315.105450583,0.0,1.0
2007-01-08,35.38,35.4799,35.13,35.37,447000,24.7439005379967,24.8137681373112,24.5690566958684,24.7369067843116,639141.754377598,0.0,1.0
2007-01-09,35.33,35.6,35.09,35.35,280700,24.708931769571,24.8977631190696,24.5410816811279,24.7229192769413,401358.144191928,0.0,1.0
2007-01-10,35.26,35.36,35.06,35.21,220100,24.6599754937751,24.7299130306264,24.5201004200725,24.6250067253495,314709.396283019,0.0,1.0
2007-01-11,35.65,35.84,35.15,35.15,369500,24.9327318874953,25.0656132075128,24.5830442032387,24.5830442032387,528328.586672309,0.0,1.0
2007-01-12,35.8,35.98,35.66,35.7,223300,25.0376381927722,25.1635257591046,24.9397256411804,24.9677006559209,319284.907723754,0.0,1.0
2007-01-16,36.13,36.338,36.0,36.0,356000,25.2684320643816,25.4139021410323,25.1775132664749,25.1775132664749,509025.647781711,0.0,1.0
2007-01-17,36.26,36.34,36.1,36.23,359700,25.3593508622883,25.4153008917694,25.2474508033262,25.3383696012329,514316.082885061,0.0,1.0
2007-01-18,36.28,36.3,36.09,36.24,568500,25.3733383696586,25.3873258770288,25.2404570496411,25.3453633549181,812868.204392984,0.0,1.0
2007-01-19,36.35,36.37,36.17,36.27,307800,25.4222946454545,25.4362821528248,25.2964070791221,25.3663446159734,440107.006705648,0.0,1.0
2007-01-22,36.32,36.5,36.19,36.35,478700,25.4013133843991,25.5272009507315,25.3103945864924,25.4222946454545,684467.914587374,0.0,1.0
2007-01-23,36.36,36.48,36.2,36.41,985900,25.4292883991396,25.5132134433612,25.3173883401775,25.4642571675653,1409686.47794379,0.0,1.0
2007-01-24,36.66,36.67,36.37,36.48,362600,25.6391010096936,25.6460947633787,25.4362821528248,25.5132134433612,518462.640128226,0.0,1.0
2007-01-25,38.27,39.09,37.28,37.28,1428600,26.7650953529998,27.3385831551806,26.0727137381718,26.0727137381718,2042679.8888229,0.0,1.0
2007-01-26,37.91,38.26,37.4999,37.71,744800,26.5133202203351,26.7581015993147,26.2265063817078,26.3734451466324,1064950.28783095,0.0,1.0
2007-01-29,38.24,38.32,37.62,37.87,749500,26.7441140919444,26.8000641214255,26.3105013634663,26.4853452055946,1071670.57025953,0.0,1.0
2007-01-30,38.1,38.45,37.97,38.12,442900,26.6462015403526,26.8909829193322,26.5552827424459,26.6601890477228,633279.380344156,0.0,1.0
2007-01-31,38.4,38.53,38.03,38.2,405000,26.8560141509065,26.9469329488133,26.5972452645567,26.7161390772039,579088.166717959,0.0,1.0
2007-02-01,38.36,38.55,38.09,38.55,463900,26.828039136166,26.9609204561835,26.6392077866675,26.9609204561835,663306.174173977,0.0,1.0
2007-02-02,38.3,38.63,38.04,38.31,317100,26.7860766140552,27.0168704856646,26.6042390182418,26.7930703677404,453404.586830283,0.0,1.0
2007-02-05,38.19,38.36,37.85,38.18,461700,26.7091453235188,26.828039136166,26.4713576982243,26.7021515698336,660160.510058471,0.0,1.0
2007-02-06,38.24,38.38,37.96,38.05,237100,26.8140516287958,26.9122202278552,26.617714430677,26.6808228157866,338132.562938128,0.1,1.0
2007-02-07,38.34,38.41,38.14,38.36,213400,26.8841720566953,26.933256356225,26.7439312008962,26.8981961422752,304333.567823689,0.0,1.0
2007-02-08,38.15,38.37,38.0,38.37,185300,26.7509432436861,26.9052081850652,26.6457626018368,26.9052081850652,264259.65378505,0.0,1.0
2007-02-09,38.13,38.3,38.07,38.22,199500,26.7369191581062,26.8561238855355,26.6948469013665,26.8000275432158,284510.528494967,0.0,1.0
2007-02-12,38.18,38.28,37.92,38.1,154700,26.771979372056,26.8420997999556,26.5896662595171,26.7158830297364,220620.444903115,0.0,1.0
2007-02-13,38.15,38.27,37.97,38.1,227200,26.7509432436861,26.8350877571656,26.6247264734669,26.7158830297364,324013.995358679,0.0,1.0
2007-02-14,38.51,38.59,38.04,38.13,225300,27.0033767841246,27.0594731264442,26.6738107729966,26.7369191581062,321304.371277774,0.0,1.0
2007-02-15,38.6,38.69,38.44,38.44,206600,27.0664851692342,27.1295935543438,26.9542924845949,26.9542924845949,294635.965849925,0.0,1.0
2007-02-16,38.76,38.87,38.47,38.66,196000,27.1786778538735,27.255810324563,26.9753286129648,27.1085574259739,279519.115714353,0.0,1.0
2007-02-20,38.7,38.84,38.48,38.69,242200,27.1366055971338,27.2347741961932,26.9823406557547,27.1295935543438,345405.76441845,0.0,1.0
2007-02-21,38.94,39.04,38.43,38.51,280800,27.3048946240927,27.3750150519923,26.9472804418049,27.0033767841246,400453.916798931,0.0,1.0
2007-02-22,38.96,38.98,38.78,38.91,131600,27.3189187096727,27.3329427952526,27.1927019394534,27.2838584957229,187677.120551065,0.0,1.0
2007-02-23,38.84,39.94,38.41,39.0,202800,27.2347741961932,28.0060989030884,26.933256356225,27.3469668808325,289216.717688116,0.0,1.0
2007-02-26,38.81,39.0,38.7,39.0,177700,27.2137380678233,27.3469668808325,27.1366055971338,27.3469668808325,253421.157461431,0.0,1.0
2007-02-27,37.52,38.55,37.37,38.55,258200,26.3091845479188,27.0314249552844,26.2040039060695,27.0314249552844,368223.651415541,0.0,1.0
2007-02-28,37.27,37.69,36.6,37.54,295600,26.1338834781699,26.4283892753481,25.6640766112428,26.3232086334988,421560.462271239,0.0,1.0
2007-03-01,37.21,37.38,36.77,37.14,299000,26.0918112214302,26.2110159488594,25.7832813386721,26.0427269219005,426409.26325812,0.0,1.0
2007-03-02,37.04,37.16,36.79,37.08,206500,25.9726064940009,26.0567510074804,25.797305424252,26.0006546651607,294493.354056194,0.0,1.0
2007-03-05,36.45,37.0,36.45,36.91,379100,25.5588959693934,25.9445583228411,25.5588959693934,25.8814499377315,540641.310037303,0.0,1.0
2007-03-06,37.33,37.45,36.44,36.56,290300,26.1759557349097,26.2601002483891,25.5518839266035,25.636028440083,414002.037203452,0.0,1.0
2007-03-07,37.05,37.4,36.96,37.4,174700,25.9796185367909,26.2250400344394,25.9165101516812,26.2250400344394,249142.803649477,0.0,1.0
2007-03-08,37.09,37.51,37.01,37.19,309100,26.0076667079507,26.3021725051289,25.951570365631,26.0777871358503,440813.054425033,0.0,1.0
2007-03-09,36.99,37.33,36.85,37.12,180700,25.9375462800511,26.1759557349097,25.8393776809917,26.0287028363206,257699.511273386,0.0,1.0
2007-03-12,36.68,37.0,36.53,37.0,307400,25.7201729535625,25.9445583228411,25.6149923117131,25.9445583228411,438388.653931592,0.0,1.0
2007-03-13,35.76,36.63,35.75,36.52,579200,25.0750650168864,25.6851127396127,25.0680529740964,25.6079802689231,826007.50929466,0.0,1.0
2007-03-14,35.33,35.94,35.0,35.75,605400,24.7735471769182,25.2012817871056,24.5421497648497,25.0680529740964,863371.799252397,0.0,1.0
2007-03-15,35.48,35.48,35.16,35.2,482400,24.8787278187676,24.8787278187676,24.654342449489,24.6823906206488,687959.292962265,0.0,1.0
2007-03-16,35.49,35.62,35.41,35.41,249900,24.8857398615576,24.976896417827,24.8296435192379,24.8296435192379,356386.8725358,0.0,1.0
2007-03-19,35.47,35.8,35.43,35.61,286200,24.8717157759776,25.1031131880462,24.8436676048178,24.969884375037,408154.953660449,0.0,1.0
2007-03-20,35.45,35.56,35.35,35.45,311200,24.8576916903977,24.9348241610873,24.7875712624982,24.8576916903977,443807.902093402,0.0,1.0
2007-03-21,36.32,36.44,35.3,35.3,271100,25.467739413124,25.5518839266035,24.7525110485484,24.7525110485484,386620.572806945,0.0,1.0
2007-03-22,36.52,36.64,36.08,36.47,455900,25.6079802689231,25.6921247824026,25.299450386165,25.5729200549734,650167.167623336,0.0,1.0
2007-03-23,36.97,36.98,36.45,36.45,208400,25.9235221944712,25.9305342372612,25.5588959693934,25.5588959693934,297202.978137098,0.0,1.0
2007-03-26,36.83,37.51,36.56,37.0,346500,25.8253535954118,26.3021725051289,25.636028440083,25.9445583228411,494149.865280732,0.0,1.0
2007-03-27,36.7,36.83,36.48,36.83,225800,25.7341970391424,25.8253535954118,25.5799320977633,25.8253535954118,322017.430246433,0.0,1.0
2007-03-28,36.69,36.86,36.56,36.8,248300,25.7271849963524,25.8463897237817,25.636028440083,25.8043174670419,354105.083836091,0.0,1.0
2007-03-29,37.03,37.12,36.75,36.83,260700,25.9655944512109,26.0287028363206,25.7692572530921,25.8253535954118,371788.946258837,0.0,1.0
2007-03-30,36.77,37.09,36.52,36.95,184000,25.7832813386721,26.0076667079507,25.6079802689231,25.9094981088913,262405.700466535,0.0,1.0
2007-04-02,36.31,36.82,36.2,36.65,369100,25.460727370334,25.8183415526218,25.3835948996445,25.6991368251926,526380.130664122,0.0,1.0
2007-04-03,36.69,36.88,36.25,36.31,254900,25.7271849963524,25.8604138093616,25.4186551135943,25.460727370334,363517.462222391,0.0,1.0
2007-04-04,36.56,36.97,36.26,36.81,180300,25.636028440083,25.9235221944712,25.4256671563843,25.8113295098319,257129.064098458,0.0,1.0
2007-04-05,36.41,36.56,36.27,36.56,149200,25.5308477982336,25.636028440083,25.4326791991742,25.636028440083,212776.796247865,0.0,1.0
2007-04-09,36.47,36.55,36.23,36.5,188000,25.5729200549734,25.629016397293,25.4046310280144,25.5939561833432,268110.172215808,0.0,1.0
2007-04-10,36.34,36.48,36.25,36.48,293500,25.4817634987039,25.5799320977633,25.4186551135943,25.5799320977633,418565.614602871,0.0,1.0
2007-04-11,35.67,36.39,35.57,36.39,409100,25.0119566317768,25.5168237126537,24.9418362038772,25.5168237126537,583424.848156846,0.0,1.0
2007-04-12,35.35,35.68,35.15,35.68,465500,24.7875712624982,25.0189686745667,24.647330406699,25.0189686745667,663857.899821588,0.0,1.0
2007-04-13,35.31,35.46,35.18,35.35,362000,24.7595230913383,24.8647037331877,24.6683665350689,24.7875712624982,516254.693309163,0.0,1.0
2007-04-16,35.86,36.33,35.62,35.97,863000,25.145185444786,25.474751455914,24.976896417827,25.2223179154755,1230739.77990554,0.0,1.0
2007-04-17,39.85,40.71,39.01,39.11,2539700,27.9429905179788,28.5460261979151,27.3539789236224,27.424099351522,3621911.72540686,0.0,1.0
2007-04-18,40.42,40.67,39.7601,40.0,850900,28.3426769570064,28.5179780267553,27.8799522532971,28.0481711598282,1213483.752864,0.0,1.0
2007-04-19,40.56,40.92,40.2,40.41,1198300,28.4408455560658,28.6932790965042,28.1884120156273,28.3356649142164,1708917.12428831,0.0,1.0
2007-04-20,39.71,40.55,39.62,40.55,767000,27.8448219189194,28.4338335132758,27.7817135338098,28.4338335132758,1093832.45792301,0.0,1.0
2007-04-23,39.55,39.9,39.25,39.9,660300,27.7326292342801,27.9780507319286,27.5222679505814,27.9780507319286,941665.674011161,0.0,1.0
2007-04-24,39.95,40.11,39.29,39.45,1219700,28.0131109458784,28.1253036305177,27.5503161217412,27.6625088063806,1739436.04814692,0.0,1.0
2007-04-25,40.16,40.36,39.97,40.11,671100,28.1603638444675,28.3006047002666,28.0271350314583,28.1253036305177,957067.747734196,0.0,1.0
2007-04-26,40.2,40.4,40.04,40.35,496600,28.1884120156273,28.3286528714265,28.076219330988,28.2935926574767,708210.167672183,0.0,1.0
2007-04-27,40.16,40.49,40.01,40.25,617100,28.2304842723671,28.4624578732107,28.1250417265291,28.2937497998699,877871.444247881,0.1,1.0
2007-04-30,39.86,40.25,39.8,40.25,712300,28.019599180691,28.2937497998699,27.9774221623558,28.2937497998699,1013300.64776822,0.0,1.0
2007-05-01,40.035,40.14,39.72,40.0,714100,28.1426154841687,28.2164252662553,27.9211861379089,28.1180122234732,1015861.28396923,0.0,1.0
2007-05-02,39.98,40.3,39.83,40.1,417200,28.1039532173614,28.3288973151492,27.9985106715234,28.1883072540319,593498.568368525,0.0,1.0
2007-05-03,40.15,40.31,40.02,40.17,375400,28.2234547693112,28.3359268182051,28.1320712295849,28.2375137754229,534034.905478294,0.0,1.0
2007-05-04,40.34,40.4,40.0699,40.13,525500,28.3570153273727,28.3991923457079,28.1671484498337,28.2093957631995,747563.513129577,0.0,1.0
2007-05-07,40.18,40.68,40.12,40.25,1160500,28.2445432784788,28.5960184312722,28.2023662601436,28.2937497998699,1650899.06182088,0.0,1.0
2007-05-08,40.1,40.22,39.76,40.0,655800,28.1883072540319,28.2726612907023,27.9493041501323,28.1180122234732,932925.122569697,0.0,1.0
2007-05-09,40.06,40.35,39.8,39.91,389100,28.1601892418084,28.3640448304286,27.9774221623558,28.0547466959704,553524.19211935,0.0,1.0
2007-05-10,39.8,40.12,39.75,40.06,748600,27.9774221623558,28.2023662601436,27.9422746470765,28.1601892418084,1064940.14448868,0.0,1.0
2007-05-11,40.16,40.33,39.79,39.95,440200,28.2304842723671,28.3499858243168,27.9703926593,28.0828647081938,626217.808714823,0.0,1.0
2007-05-14,39.91,40.3,39.86,40.05,396400,28.0547466959704,28.3288973151492,28.019599180691,28.1531597387525,563908.994490131,0.0,1.0
2007-05-15,40.14,40.39,39.75,39.78,551000,28.2164252662553,28.392162842652,27.9422746470765,27.9633631562441,783839.192643953,0.0,1.0
2007-05-16,40.45,40.49,40.0,40.08,530400,28.4343398609873,28.4624578732107,28.1180122234732,28.1742482479201,754534.133899005,0.0,1.0
2007-05-17,39.94,40.36,39.91,40.3,356600,28.075835205138,28.3710743334844,28.0547466959704,28.3288973151492,507290.482934361,0.0,1.0
2007-05-18,40.4,40.55,39.92,39.92,562400,28.3991923457079,28.5046348915459,28.0617761990262,28.0617761990262,800056.555250379,0.0,1.0
2007-05-21,40.39,40.5,40.0,40.35,287100,28.392162842652,28.4694873762666,28.1180122234732,28.3640448304286,408421.474061849,0.0,1.0
2007-05-22,40.74,40.85,40.32,40.49,508200,28.6381954496074,28.715519983222,28.342956321261,28.4624578732107,722952.954086492,0.0,1.0
2007-05-23,40.75,41.14,40.66,40.85,405600,28.6452249526633,28.9193755718422,28.5819594251605,28.715519983222,576996.690628652,0.0,1.0
2007-05-24,40.65,40.965,40.46,40.86,463500,28.5749299221046,28.7963592683645,28.4413693640431,28.7225494862779,659363.821761292,0.0,1.0
2007-05-25,40.13,40.66,40.1,40.61,325300,28.2093957631995,28.5819594251605,28.1883072540319,28.5468119098811,462763.86455005,0.0,1.0
2007-05-29,40.38,40.48,39.99,40.24,281400,28.3851333395962,28.4554283701549,28.1109827204173,28.286720296814,400312.792758635,0.0,1.0
2007-05-30,40.65,40.66,40.05,40.37,538200,28.5749299221046,28.5819594251605,28.1531597387525,28.3781038365403,765630.224103404,0.0,1.0
2007-05-31,40.54,40.74,40.4,40.58,397400,28.4976053884901,28.6381954496074,28.3991923457079,28.5257234007135,565331.570157362,0.0,1.0
2007-06-01,41.3,41.3,40.48,40.57,682200,29.0318476207361,29.0318476207361,28.4554283701549,28.5186938976577,970481.12018458,0.0,1.0
2007-06-04,41.86,42.3,41.17,41.31,1211200,29.4254997918647,29.7347979263229,28.9404640810098,29.0388771237919,1723023.64814946,0.0,1.0
2007-06-05,41.49,41.93,41.28,41.93,476100,29.1654081787976,29.4747063132558,29.0177886146243,29.4747063132558,677288.275168394,0.0,1.0
2007-06-06,41.06,41.3,40.89,41.1,503900,28.8631395473952,29.0318476207361,28.7436379954455,28.8912575596187,716835.878717401,0.0,1.0
2007-06-07,39.91,40.9,39.91,40.9,399500,28.0547466959704,28.7506674985013,28.0547466959704,28.7506674985013,568318.979058545,0.0,1.0
2007-06-08,40.2,40.26,39.71,39.9,324100,28.2586022845906,28.3007793029258,27.914156634853,28.0477171929145,461056.773749373,0.0,1.0
2007-06-11,40.18,40.29,39.94,39.94,447800,28.2445432784788,28.3218678120934,28.075835205138,28.075835205138,637029.383785775,0.0,1.0
2007-06-12,39.8,40.21,39.68,40.21,470300,27.9774221623558,28.2656317876464,27.8930681256854,28.2656317876464,669037.336298459,0.0,1.0
2007-06-13,40.16,40.2,39.75,39.8,399400,28.2304842723671,28.2586022845906,27.9422746470765,27.9774221623558,568176.721491823,0.0,1.0
2007-06-14,40.35,40.57,40.16,40.24,376700,28.3640448304286,28.5186938976577,28.2304842723671,28.286720296814,535884.253845692,0.0,1.0
2007-06-15,40.35,40.75,40.22,40.4,472700,28.3640448304286,28.6452249526633,28.2726612907023,28.3991923457079,672451.517899811,0.0,1.0
2007-06-18,40.82,40.85,40.32,40.54,285400,28.6944314740544,28.715519983222,28.342956321261,28.4976053884901,406003.095427557,0.0,1.0
2007-06-19,40.69,40.85,40.39,40.82,385800,28.6030479343281,28.715519983222,28.392162842652,28.6944314740544,548829.692417489,0.0,1.0
2007-06-20,40.35,40.88,40.33,40.84,375300,28.3640448304286,28.7366084923896,28.3499858243168,28.7084904801661,533892.64791157,0.0,1.0
2007-06-21,40.07,40.36,39.97,40.33,252800,28.1672187448643,28.3710743334844,28.0969237143056,28.3499858243168,359627.128675845,0.0,1.0
2007-06-22,39.38,40.06,39.34,40.04,996900,27.6821830340094,28.1601892418084,27.6540650217859,28.1461302356967,1418165.68266199,0.0,1.0
2007-06-25,39.16,39.56,39.03,39.3,457100,27.5275339667802,27.808714089015,27.436150427054,27.6259470095624,650259.337491018,0.0,1.0
2007-06-26,38.94,39.24,38.8,39.21,379600,27.3728848995511,27.5837699912272,27.274471856769,27.5626814820596,540009.723280662,0.0,1.0
2007-06-27,39.18,39.22,38.5,38.85,447700,27.541592972892,27.5697109851155,27.0635867650929,27.3096193720483,636887.126219051,0.0,1.0
2007-06-28,39.14,39.5,38.86,39.25,233000,27.5134749606685,27.7665370706798,27.3166488751042,27.5907994942831,331460.130464684,0.0,1.0
2007-06-29,38.88,39.3,38.74,39.27,218359,27.3307078812159,27.6259470095624,27.2322948384338,27.6048585003948,310632.200120764,0.0,1.0
2007-07-02,38.89,39.21,38.77,38.96,300111,27.3377373842718,27.5626814820596,27.2533833476014,27.3869439056629,426930.606068184,0.0,1.0
2007-07-03,38.9,38.99,38.81,38.84,187900,27.3447668873277,27.4080324148305,27.2815013598249,27.3025898689925,267301.967872593,0.0,1.0
2007-07-05,38.97,39.02,38.71,38.93,326800,27.3939734087187,27.4291209239981,27.2112063292662,27.3658553964953,464897.728050897,0.0,1.0
2007-07-06,38.83,39.01,38.67,38.96,300600,27.2955603659366,27.4220914209422,27.1830883170427,27.3869439056629,427626.245569459,0.0,1.0
2007-07-09,39.27,39.33,38.85,38.85,485200,27.6048585003948,27.64703551873,27.3096193720483,27.3096193720483,690233.713740192,0.0,1.0
2007-07-10,38.29,39.19,38.25,38.99,409700,26.9159672009197,27.5486224759479,26.8878491886962,27.4080324148305,582829.250864296,0.0,1.0
2007-07-11,38.45,38.6,38.22,38.49,235100,27.0284392498136,27.1338817956516,26.8667606795286,27.0565572620371,334447.539365868,0.0,1.0
2007-07-12,38.9,39.12,38.43,38.49,447400,27.3447668873277,27.4994159545568,27.0143802437019,27.0565572620371,636460.353518882,0.0,1.0
2007-07-13,39.5,39.52,38.84,38.94,420100,27.7665370706798,27.7805960767915,27.3025898689925,27.3728848995511,597624.037803492,0.0,1.0
2007-07-16,39.33,39.64,39.31,39.32,550000,27.64703551873,27.8649501134619,27.6329765126183,27.6400060156741,782416.616976722,0.0,1.0
2007-07-17,39.04,39.4,38.99,39.29,489100,27.4431799301098,27.6962420401211,27.4080324148305,27.6189175065065,695781.758842391,0.0,1.0
2007-07-18,38.2,39.19,37.73,39.19,710000,26.8527016734169,27.5486224759479,26.5223150297911,27.5486224759479,1010028.72373359,0.0,1.0
2007-07-19,39.59,40.26,39.07,39.5,1403700,27.8298025981826,28.3007793029258,27.4642684392774,27.7665370706798,1996869.46409132,0.0,1.0
2007-07-20,38.4,39.46,38.38,39.36,634000,26.9932917345343,27.7384190584563,26.9792327284225,27.6681240278976,901912.973024074,0.0,1.0
2007-07-23,38.05,38.6,38.02,38.45,548700,26.7472591275789,27.1338817956516,26.7261706184113,27.0284392498136,780567.268609321,0.0,1.0
2007-07-24,37.2,38.0,37.05,37.96,599500,26.1497513678301,26.7121116122995,26.044308821992,26.6839936000761,852834.112504626,0.0,1.0
2007-07-25,37.02,37.52,36.75,37.25,565700,26.0232203128244,26.3746954656178,25.833423730316,26.1848988831094,804751.05495224,0.0,1.0
2007-07-26,36.56,36.87,36.31,36.83,784100,25.6998631722545,25.9177777669864,25.5241255958578,25.8896597547629,1115441.58067536,0.0,1.0
2007-07-27,36.43,36.99,36.32,36.61,887600,25.6084796325282,26.0021318036568,25.5311550989137,25.7350106875338,1262678.16223371,0.0,1.0
2007-07-30,37.18,37.26,36.31,36.73,594200,26.1356923617183,26.1919283861653,25.5241255958578,25.8193647242042,845294.461468306,0.0,1.0
2007-07-31,36.66,37.82,36.55,37.41,761400,25.7701582028132,26.5855805572939,25.6928336691986,26.2973709320033,1083149.11302923,0.0,1.0
2007-08-01,36.6,37.23,36.09,36.74,669100,25.727981184478,26.1708398769977,25.3694765286287,25.8263942272601,951845.378943861,0.0,1.0
2007-08-02,37.0,37.58,36.57,36.78,601200,26.0091613067127,26.4168724839531,25.7068926753104,25.8545122394836,855252.491138918,0.0,1.0
2007-08-03,35.43,37.17,35.38,36.98,640800,24.9055293269414,26.1286628586625,24.870381811662,25.995102300601,911586.487561241,0.0,1.0
2007-08-06,36.55,36.62,35.1301,35.68,948000,25.6928336691986,25.7420401905897,24.6947145302959,25.0812669033381,1348601.73253442,0.0,1.0
2007-08-07,35.77,36.62,35.53,36.5,1114200,25.2148274613996,25.8140056370269,25.0456477412225,25.7294157769383,1580614.97985709,0.1,1.0
2007-08-08,35.49,36.305,35.09,35.8,1245800,25.0174511211929,25.5919572542944,24.7354849208977,25.2359749264217,1767304.02253272,0.0,1.0
2007-08-09,35.1,35.28,34.49,35.01,1071100,24.7425340759051,24.8694188660379,24.3125356204549,24.6790916808387,1519472.89977107,0.0,1.0
2007-08-10,35.71,36.22,34.5,34.96,908600,25.1725325313553,25.5320394367317,24.3195847754623,24.6438459058018,1288948.81592008,0.0,1.0
2007-08-13,35.72,36.89,35.68,35.81,804400,25.1795816863627,26.0043328222262,25.1513850663332,25.2430240814291,1141129.68030608,0.0,1.0
2007-08-14,35.8,36.48,35.7,35.87,576200,25.2359749264217,25.7153174669236,25.1654833763479,25.2853190114734,817402.936091953,0.0,1.0
2007-08-15,35.01,36.09,34.92,35.65,534500,24.6790916808387,25.4404004216358,24.6156492857722,25.130237601311,758246.909651419,0.0,1.0
2007-08-16,35.64,36.4,34.88,34.9,1543800,25.1231884463036,25.6589242268645,24.5874526657427,24.6015509757575,2190049.72707178,0.0,1.0
2007-08-17,37.08,38.1,36.22,37.16,857700,26.1382667673664,26.8572805781192,25.5320394367317,26.1946600074255,1216741.57980921,0.0,1.0
2007-08-20,36.55,37.29,36.14,37.08,534100,25.7646615519752,26.2862990225214,25.4756461966727,26.1382667673664,757679.465752712,0.0,1.0
2007-08-21,37.37,37.45,36.26,36.39,590900,26.3426922625804,26.3990855026395,25.5602360567612,25.6518750718572,838256.499369551,0.0,1.0
2007-08-22,37.71,37.95,37.29,37.58,536300,26.5823635328314,26.7515432530085,26.2862990225214,26.4907245177354,760800.407195615,0.0,1.0
2007-08-23,37.43,37.97,37.26,37.97,575000,26.3849871926247,26.7656415630233,26.2651515574993,26.7656415630233,815700.604395822,0.0,1.0
2007-08-24,37.46,37.57,36.62,37.4,277900,26.4061346576469,26.483675362728,25.8140056370269,26.3638397276026,394231.648628867,0.0,1.0
2007-08-27,36.73,37.5,36.63,37.29,236800,25.8915463421081,26.4343312776764,25.8210547920343,26.2862990225214,335926.788036401,0.0,1.0
2007-08-28,35.79,36.57,35.79,36.5,445100,25.2289257714143,25.77875986199,25.2289257714143,25.7294157769383,631423.198289706,0.0,1.0
2007-08-29,35.93,36.03,35.54,35.9,597300,25.3276139415177,25.3981054915915,25.0526968962298,25.3064664764955,847335.601748911,0.0,1.0
2007-08-30,35.69,36.19,35.19,35.69,306300,25.1584342213405,25.5108919717096,24.8059764709715,25.1584342213405,434520.165437288,0.0,1.0
2007-08-31,35.8,36.11,35.5,36.0,289800,25.2359749264217,25.4544987316505,25.0245002762003,25.3769580265693,411113.104615494,0.0,1.0
2007-09-04,35.43,35.85,35.43,35.68,405600,24.9751561911486,25.2712207014586,24.9751561911486,25.1513850663332,575388.11329208,0.0,1.0
2007-09-05,35.49,35.62,34.75,35.31,536100,25.0174511211929,25.1090901362889,24.4958136506468,24.8905663310601,760516.685246262,0.0,1.0
2007-09-06,35.86,35.99,35.44,35.44,365900,25.278269856466,25.369908871562,24.982205346156,24.982205346156,519069.306345098,0.0,1.0
2007-09-07,35.25,35.63,35.1,35.52,210900,24.8482714010158,25.1161392912963,24.7425340759051,25.0385985862151,299184.79559492,0.0,1.0
2007-09-10,35.02,35.48,34.85,35.43,337700,24.6861408358461,25.0104019661855,24.5663052007206,24.9751561911486,479064.511486032,0.0,1.0
2007-09-11,35.27,35.46,35.01,35.05,205800,24.8623697110306,24.9963036561708,24.6790916808387,24.7072883008682,291949.885886365,0.0,1.0
2007-09-12,34.95,35.46,34.8,35.29,333000,24.6367967507944,24.9963036561708,24.5310594256837,24.8764680210453,472397.045676189,0.0,1.0
2007-09-13,35.48,35.67,34.76,35.04,367700,25.0104019661855,25.1443359113258,24.5028628056542,24.7002391458608,521622.803889294,0.0,1.0
2007-09-14,36.16,36.19,35.27,35.41,381800,25.4897445066874,25.5108919717096,24.8623697110306,24.9610578811339,541625.201318826,0.0,1.0
2007-09-17,36.01,36.26,35.7,35.94,200200,25.3840071815767,25.5602360567612,25.1654833763479,25.334663096525,284005.671304424,0.0,1.0
2007-09-18,36.93,36.97,35.46,36.01,465600,26.0325294422557,26.0607260622852,24.9963036561708,25.3840071815767,660504.698098599,0.0,1.0
2007-09-19,36.66,37.63,36.53,37.0,497700,25.8422022570564,26.5259702927723,25.7505632419605,26.0818735273074,706042.070970089,0.0,1.0
2007-09-20,36.38,37.24,36.18,36.48,271100,25.6448259168498,26.2510532474845,25.5038428167022,25.7153174669236,384585.102350795,0.0,1.0
2007-09-21,36.19,36.67,36.1,36.47,339900,25.5108919717096,25.8492514120638,25.4474495766431,25.7082683119162,482185.452928938,0.0,1.0
2007-09-24,35.3,36.33,35.03,36.11,324900,24.8835171760527,25.6095801418129,24.6931899908534,25.4544987316505,460906.306727309,0.0,1.0
2007-09-25,35.18,35.69,35.0,35.67,138100,24.7989273159641,25.1584342213405,24.6720425258313,25.1443359113258,195910.006029675,0.0,1.0
2007-09-26,35.43,35.72,35.02,35.14,202100,24.9751561911486,25.1795816863627,24.6861408358461,24.7707306959346,286701.029823297,0.0,1.0
2007-09-27,36.04,36.17,35.19,35.43,501400,25.4051546465989,25.4967936616948,24.8059764709715,24.9751561911486,711290.927033155,0.0,1.0
2007-09-28,35.96,36.42,35.77,36.31,490400,25.3487614065398,25.6730225368793,25.2148274613996,25.5954818317981,695686.219818628,0.0,1.0
2007-10-01,36.94,36.95,35.9,35.96,451400,26.0395785972631,26.0466277522705,25.3064664764955,25.3487614065398,640360.439694389,0.0,1.0
2007-10-02,37.45,37.56,36.94,36.94,532500,26.3990855026395,26.4766262077207,26.0395785972631,26.0395785972631,755409.690157869,0.0,1.0
2007-10-03,37.56,37.87,37.2,37.25,616600,26.4766262077207,26.6951500129495,26.222856627455,26.2581024024919,874714.769861675,0.0,1.0
2007-10-04,37.47,37.96,37.37,37.54,494100,26.4131838126542,26.7585924080159,26.3426922625804,26.4625278977059,700935.075881698,0.0,1.0
2007-10-05,37.7,37.99,37.42,37.72,227100,26.575314377824,26.779739873038,26.3779380376173,26.5894126878388,322166.27349268,0.0,1.0
2007-10-08,38.27,38.42,37.85,37.85,414800,26.9771162132447,27.0828535383554,26.6810517029347,26.6810517029347,588439.322962411,0.0,1.0
2007-10-09,38.25,38.38,37.74,38.38,367400,26.9630179032299,27.0546569183259,26.6035109978535,27.0546569183259,521197.220965261,0.0,1.0
2007-10-10,37.64,38.35,37.57,38.08,669100,26.5330194477797,27.0335094533037,26.483675362728,26.8431822681044,949191.781567382,0.0,1.0
2007-10-11,36.95,37.69,36.62,37.69,951900,26.0466277522705,26.5682652228166,25.8140056370269,26.5682652228166,1350374.61795545,0.0,1.0
2007-10-12,36.78,37.17,36.7,36.89,538500,25.926792117145,26.2017091624328,25.870398877086,26.0043328222262,763921.348638522,0.0,1.0
2007-10-15,36.84,36.99,36.35,36.62,464500,25.9690870471893,26.0748243723,25.6236784518276,25.8140056370269,658944.227377146,0.0,1.0
2007-10-16,36.18,36.9,36.18,36.75,431900,25.5038428167022,26.0113819772336,25.5038428167022,25.9056446521229,612697.54963227,0.0,1.0
2007-10-17,36.48,36.6,35.54,36.03,782100,25.7153174669236,25.7999073270122,25.0526968962298,25.3981054915915,1109494.68295299,0.0,1.0
2007-10-18,35.15,36.11,34.84,36.08,1094800,24.777779850942,25.4544987316505,24.5592560457132,25.4333512666284,1553093.95076964,0.0,1.0
2007-10-19,34.6,35.39,34.56,35.15,581000,24.3900763255361,24.9469595711191,24.3618797055066,24.777779850942,824212.262876473,0.0,1.0
2007-10-22,34.58,34.72,34.02,34.46,584100,24.3759780155213,24.4746661856246,23.981225335108,24.2913881554328,828609.953091478,0.0,1.0
2007-10-23,34.59,34.87,34.3,34.78,517900,24.3830271705287,24.5804035107353,24.1786016753147,24.5169611156689,734697.98785495,0.0,1.0
2007-10-24,34.08,34.62,33.54,34.33,831400,24.0235202651523,24.4041746355508,23.6428658947538,24.1997491403368,1179432.14346902,0.0,1.0
2007-10-25,33.53,34.08,33.06,33.93,807400,23.6358167397464,24.0235202651523,23.3045064543995,23.9177829400416,1145385.50954641,0.0,1.0
2007-10-26,34.2,34.4,33.66,33.76,648000,24.1081101252409,24.2490932253885,23.7274557548423,23.7979473049161,919259.11591042,0.0,1.0
2007-10-29,33.91,34.365,33.61,34.24,605700,23.9036846300268,24.2244211828626,23.6922099798054,24.1363067452704,859251.923621826,0.0,1.0
2007-10-30,33.34,34.02,33.12,33.79,490100,23.57237434468,24.0531546252553,23.4168277833173,23.8905377656489,693181.508195746,0.1,1.0
2007-10-31,33.74,34.03,33.29,33.48,588400,23.8551862744302,24.0602249234991,23.5370228534612,23.6713585200925,832213.832732865,0.0,1.0
2007-11-01,32.46,33.44,32.38,33.44,595900,22.9501880992295,23.6430773271175,22.8936257132795,23.6430773271175,842821.588928476,0.0,1.0
2007-11-02,31.42,32.688,31.22,32.53,667900,22.214877081879,23.1113908991871,22.0734711170038,22.9996801869358,944656.048406323,0.0,1.0
2007-11-05,30.08,31.18,29.72,31.12,1219500,21.2674571172157,22.0451899240288,21.0129263804406,22.0027681345663,1724821.15740607,0.0,1.0
2007-11-06,29.56,30.47,29.35,30.09,1509400,20.8998016085405,21.5431987487222,20.7513253454216,21.2745274154595,2134846.29355368,0.0,1.0
2007-11-07,28.31,29.6,28.31,29.4,1289400,20.0160143280711,20.9280828015155,20.0160143280711,20.7866768366404,1823685.44514914,0.0,1.0
2007-11-08,29.36,29.45,28.27,28.43,1095600,20.7583956436654,20.8220283278592,19.9877331350961,20.1008579069961,1549581.0250546,0.0,1.0
2007-11-09,29.83,30.24,28.76,29.1,793900,21.0906996611219,21.3805818891158,20.3341777490401,20.5745678893277,1122866.35249256,0.0,1.0
2007-11-12,29.73,30.62,29.6301,30.0,675900,21.0199966786843,21.6492532223785,20.9493643992292,21.2108947312657,955970.988348309,0.0,1.0
2007-11-13,30.79,30.8,29.86,30.0,739700,21.7694482925224,21.7765185907661,21.1119105558531,21.2108947312657,1046207.63438562,0.0,1.0
2007-11-14,29.49,31.03,29.4151,30.86,970200,20.8503095208342,21.9391354503725,20.7973529869885,21.8189403802287,1372219.34146402,0.0,1.0
2007-11-15,28.64,29.52,28.37,29.52,1508200,20.249334170115,20.8715204155655,20.0584361175336,20.8715204155655,2133149.05256239,0.0,1.0
2007-11-16,27.74,28.75,27.53,28.75,1773000,19.613007328177,20.3271074507963,19.4645310650582,20.3271074507963,2507673.56464204,0.0,1.0
2007-11-19,27.75,28.22,27.27,27.71,1689500,19.6200776264208,19.9523816438773,19.2807033107205,19.5917964334458,2389573.87899758,0.0,1.0
2007-11-20,26.82,27.83,26.36,27.22,1748300,18.9625398897515,19.6766400123708,18.6373061705388,19.2453518195017,2472738.68757117,0.0,1.0
2007-11-21,25.86,26.71,25.86,26.62,1388700,18.283791258351,18.8847666090702,18.283791258351,18.8211339248764,1964132.13717902,0.0,1.0
2007-11-23,27.07,27.24,26.16,26.16,328800,19.1392973458454,19.2594924159893,18.4959002056637,18.4959002056637,465044.031615511,0.0,1.0
2007-11-26,25.84,27.24,25.71,27.19,964000,18.2696506618635,19.2594924159893,18.1777367846947,19.2241409247705,1363450.26300898,0.0,1.0
2007-11-27,26.4,26.69,26.01,26.01,868200,18.6655873635138,18.8706260125827,18.3898457320074,18.3898457320074,1227953.85720373,0.0,1.0
2007-11-28,27.14,27.48,26.4,26.4,1204200,19.1887894335517,19.4291795738394,18.6655873635138,18.6655873635138,1703181.33476703,0.0,1.0
2007-11-29,26.17,27.01,26.01,26.99,1144400,18.5029705039075,19.0968755563829,18.3898457320074,19.0827349598954,1618602.1587007,0.0,1.0
2007-11-30,26.95,27.23,26.38,26.67,875500,19.0544537669204,19.2524221177455,18.6514467670263,18.8564854160952,1238278.73990079,0.0,1.0
2007-12-03,26.84,27.31,26.36,27.04,543300,18.9766804862391,19.3089845036955,18.6373061705388,19.1180864511142,768425.858809934,0.0,1.0
2007-12-04,26.62,26.77,26.29,26.71,448029,18.8211339248764,18.9271883985328,18.5878140828325,18.8847666090702,633677.653408352,0.0,1.0
2007-12-05,26.44,26.91,26.17,26.84,537214,18.6938685564888,19.0261725739453,18.5029705039075,18.9766804862391,759818.018249074,0.0,1.0
2007-12-06,29.35,29.86,26.4,26.46,2481600,20.7513253454216,21.1119105558531,18.6655873635138,18.7080091529764,3509894.3700032,0.0,1.0
2007-12-07,29.23,29.54,28.7201,29.12,1100100,20.6664817664966,20.885661012053,20.3059672590475,20.5887084858152,1555945.67877197,0.0,1.0
2007-12-10,29.71,29.95,29.04,29.38,770700,21.0058560821968,21.1755432400469,20.5321460998652,20.7725362401529,1090053.02666081,0.0,1.0
2007-12-11,28.08,29.57,27.8,28.83,1285000,19.8533974684647,20.9068719067842,19.6554291176396,20.3836698367463,1817462.22818106,0.0,1.0
2007-12-12,27.03,28.762,26.78,28.58,1139400,19.1110161528704,20.3355918086888,18.9342586967765,20.2069123806525,1611530.32123696,0.0,1.0
2007-12-13,26.71,26.99,26.28,26.85,659000,18.8847666090702,19.0827349598954,18.5807437845888,18.9837507844828,932068.17772087,0.0,1.0
2007-12-14,26.11,26.85,26.07,26.32,385300,18.4605487144449,18.9837507844828,18.4322675214699,18.6090249775638,544955.794955768,0.0,1.0
2007-12-17,25.27,26.17,25.27,26.0,654000,17.8666436619695,18.5029705039075,17.8666436619695,18.3827754337636,924996.340257128,0.0,1.0
2007-12-18,24.87,25.6,24.06,25.6,2329400,17.5838317322193,18.0999635040134,17.0111375744751,18.0999635040134,3294627.63760696,0.0,1.0
2007-12-19,25.2,25.72,24.75,24.75,1465000,17.8171515742632,18.1848070829385,17.4989881532942,17.4989881532942,2072048.37687568,0.0,1.0
2007-12-20,24.32,25.3,24.21,25.3,2198900,17.1949653288127,17.8878545567007,17.1171920481314,17.8878545567007,3110052.67980337,0.0,1.0
2007-12-21,24.52,24.84,24.31,24.57,2558800,17.3363712936878,17.562620837488,17.187895030569,17.3717227849066,3619083.54044334,0.0,1.0
2007-12-24,24.48,24.79,24.25,24.6,714100,17.3080901007128,17.5272693462692,17.1454732411064,17.3929336796379,1009999.82657128,0.0,1.0
2007-12-26,24.48,24.72,24.31,24.46,932700,17.3080901007128,17.4777772585629,17.187895030569,17.2939495042253,1319180.56048597,0.0,1.0
2007-12-27,24.13,24.58,24.12,24.29,650000,17.0606296621814,17.3787930831504,17.0535593639376,17.1737544340815,919338.870286136,0.0,1.0
2007-12-28,24.22,24.42,24.0,24.14,839500,17.1242623463752,17.2656683112503,16.9687157850126,17.0676999604251,1187361.51016186,0.0,1.0
2007-12-31,24.23,24.43,23.82,24.03,508300,17.1313326446189,17.272738609494,16.841450416625,16.9899266797438,718922.996563761,0.0,1.0
2008-01-02,23.37,24.35,23.24,24.35,1942200,16.523286995656,17.216176223544,16.4313731184872,17.216176223544,2746984.54441498,0.0,1.0
2008-01-03,23.01,23.5,22.9399,23.25,1214100,16.2687562588808,16.6152008728248,16.2191934681921,16.4384434167309,1717183.57294523,0.0,1.0
2008-01-04,22.51,22.91,22.2,22.86,1227700,15.915241346693,16.1980532764432,15.6960621011366,16.1627017852245,1736418.97084661,0.0,1.0
2008-01-07,21.77,22.66,21.65,22.49,2105900,15.3920392766551,16.0212958203494,15.3071956977301,15.9011007502055,2978516.50297782,0.0,1.0
2008-01-08,20.95,22.0,20.93,21.85,1992700,14.8122748206672,15.5546561362615,14.7981342241797,15.4486016626052,2818410.10279875,0.0,1.0
2008-01-09,21.51,21.55,20.5,20.91,3763100,15.2082115223175,15.2364927152925,14.4941113996982,14.7839936276922,5322406.31195964,0.0,1.0
2008-01-10,21.81,22.1,20.95,21.19,2771100,15.4203204696302,15.6253591186991,14.8122748206672,14.9819619785173,3919353.75915371,0.0,1.0
2008-01-11,21.28,21.73,20.98,21.5,2397400,15.0455946627111,15.3637580836801,14.8334857153985,15.2011412240738,3390804.62711383,0.0,1.0
2008-01-14,21.31,21.75,20.8,21.73,1161200,15.0668055574424,15.3778986801676,14.7062203470109,15.3637580836801,1642363.53257887,0.0,1.0
2008-01-15,21.35,21.6595,20.87,20.87,1475100,15.0950867504174,15.3139124810617,14.7557124347172,14.7557124347172,2086333.48855244,0.0,1.0
2008-01-16,22.02,22.41,21.12,21.12,1574400,15.568796732749,15.8445383642555,14.9324698908111,14.9324698908111,2226780.1805823,0.0,1.0
2008-01-17,21.31,22.15,21.22,21.94,1363400,15.0668055574424,15.6607106099178,15.0031728732486,15.512234346799,1928348.63961249,0.0,1.0
2008-01-18,21.07,21.92,20.85,21.36,888200,14.8971183995923,15.4980937503115,14.7415718382297,15.1021570486612,1256241.20705869,0.0,1.0
2008-01-22,22.01,22.25,20.12,20.25,1551300,15.5617264345053,15.7314135923554,14.2254400664355,14.3173539436044,2194108.29149982,0.0,1.0
2008-01-23,24.72,25.41,21.5,21.51,2717400,17.4777772585629,17.9656278373821,15.2011412240738,15.2082115223175,3843402.22479316,0.0,1.0
2008-01-24,23.94,25.01,23.79,24.65,1565300,16.92629399555,17.6828159076318,16.8202395218937,17.4282851708567,2213909.4363983,0.0,1.0
2008-01-25,23.66,24.84,23.51,24.23,1477700,16.7283256447249,17.562620837488,16.6222711710686,17.1313326446189,2090010.84403358,0.0,1.0
2008-01-28,24.89,24.97,23.13,23.8,1470000,17.5979723287068,17.6545347146568,16.3535998378059,16.8273098201375,2079120.21433942,0.0,1.0
2008-01-29,23.9,24.45,22.06,24.44,3882200,16.898012802575,17.2868792059816,15.597077925724,17.2798089077378,5490857.48034592,0.0,1.0
2008-01-30,23.3,23.9,23.09,23.62,2033000,16.4737949079497,16.898012802575,16.3253186448308,16.7000444517499,2875409.11275649,0.0,1.0
2008-01-31,24.06,24.11,22.27,22.87,1675800,17.0111375744751,17.0464890656939,15.7455541888429,16.1697720834682,2370197.04434694,0.0,1.0
2008-02-01,25.64,25.75,23.84,24.1,1382900,18.1282446969884,18.2060179776697,16.8555910131125,17.0394187674501,1955928.80572108,0.0,1.0
2008-02-04,24.26,25.25,23.81,25.25,1146700,17.2232465217878,17.9260912891649,16.9037716275254,17.9260912891649,1615197.3418489,0.1,1.0
2008-02-05,23.43,24.225,23.31,24.15,1208200,16.6339928279261,17.1983984744562,16.5487995227895,17.1451526587458,1701823.86711594,0.0,1.0
2008-02-06,22.85,23.85,22.79,23.57,647500,16.2222251864324,16.9321693959043,16.1796285338641,16.7333850172522,912043.497730154,0.0,1.0
2008-02-07,23.14,23.68,22.5,22.87,1013000,16.4281090071793,16.8114788802941,15.9737447131172,16.2364240706218,1426872.68447976,0.0,1.0
2008-02-08,22.33,23.27,21.79,23.27,932500,15.853054197507,16.5204017544106,15.4696843243922,16.5204017544106,1313483.49287007,0.0,1.0
2008-02-11,21.86,22.48,21.33,22.23,907700,15.5193804190552,15.9595458289278,15.1431099880351,15.7820597765598,1278551.17048597,0.0,1.0
2008-02-12,22.44,22.67,22.06,22.61,869000,15.9311480605489,16.0944352287275,15.6613692609496,16.0518385761592,1224039.84483012,0.0,1.0
2008-02-13,22.24,22.69,21.8,22.58,944500,15.7891592186546,16.1086341129169,15.4767837664869,16.030540249875,1330386.22950753,0.0,1.0
2008-02-14,21.47,22.29,21.44,22.24,686200,15.2425021773612,15.8246564291282,15.2212038510771,15.7891592186546,966554.823385995,0.0,1.0
2008-02-15,21.38,21.64,20.96,21.59,694200,15.1786071985087,15.3631926929714,14.8804306305306,15.3276954824978,977823.314477644,0.0,1.0
2008-02-19,21.09,21.82,21.02,21.53,593900,14.9727233777619,15.4909826506764,14.9230272830989,15.2850988299295,836544.607416121,0.0,1.0
2008-02-20,21.5,21.8,21.02,21.02,831100,15.2638005036454,15.4767837664869,14.9230272830989,14.9230272830989,1170655.36828344,0.0,1.0
2008-02-21,21.28,21.78,21.15,21.72,1194200,15.1076127775616,15.4625848822975,15.0153200303302,15.4199882297292,1682104.00770555,0.0,1.0
2008-02-22,21.57,21.74,20.98,21.26,800400,15.3134965983084,15.4341871139186,14.89462951472,15.0934138933721,1127412.53371925,0.0,1.0
2008-02-25,21.74,21.909,21.05,21.52,543900,15.4341871139186,15.5541676853194,14.944325609383,15.2779993878348,766116.53809333,0.0,1.0
2008-02-26,21.64,21.88,21.43,21.46,609000,15.3631926929714,15.5335793032447,15.2141044089823,15.2354027352665,857813.884351606,0.0,1.0
2008-02-27,21.05,21.68,21.05,21.49,1282300,14.944325609383,15.3915904613503,14.944325609383,15.2567010615507,1806198.26585232,0.0,1.0
2008-02-28,19.73,20.74,19.73,20.69,3089700,14.0071992528801,14.7242429044467,14.0071992528801,14.6887456939731,4352032.11573261,0.0,1.0
2008-02-29,18.81,19.78,18.75,19.58,1334000,13.354050580166,14.0426964633537,13.3114539275977,13.9007076214594,1879020.88953209,0.0,1.0
2008-03-03,18.65,18.95,18.3,18.9,1238900,13.2404595066505,13.4534427694921,12.9919790333354,13.4179455590185,1745066.70168014,0.0,1.0
2008-03-04,18.11,18.5425,17.86,18.4,1568200,12.8570896335357,13.1641405041323,12.6796035811677,13.0629734542825,2208905.96624004,0.0,1.0
2008-03-05,18.0,18.47,17.99,18.27,1987400,12.7789957704938,13.1126695489456,12.7718963283991,12.9706807070512,2799374.89944233,0.0,1.0
2008-03-06,17.43,18.01,17.36,17.88,2193600,12.3743275710948,12.7860952125885,12.3246314764318,12.6938024653572,3089820.25732953,0.0,1.0
2008-03-07,17.61,17.81,17.26,17.3,2374400,12.5021175287998,12.6441063706941,12.2536370554846,12.2820348238635,3344488.15600073,0.0,1.0
2008-03-10,17.13,17.76,16.96,17.56,1088000,12.1613443082533,12.6086091602205,12.040653792643,12.4666203183262,1532514.78846394,0.0,1.0
2008-03-11,18.1,18.25,17.36,17.59,2539000,12.849990191441,12.9564818228618,12.3246314764318,12.4879186446103,3576337.36021136,0.0,1.0
2008-03-12,17.93,18.78,17.87,18.16,2147600,12.7292996758308,13.3327522538819,12.6867030232625,12.8925868440093,3025026.43355254,0.0,1.0
2008-03-13,18.03,18.11,17.39,17.68,1900500,12.800294096778,12.8570896335357,12.345929802716,12.5518136234628,2676970.91495931,0.0,1.0
2008-03-14,17.9,18.44,17.5,18.15,1505600,12.7080013495466,13.0913712226614,12.4240236657579,12.8854874019146,2120730.02344791,0.0,1.0
2008-03-17,18.03,18.22,17.2,17.27,1612100,12.800294096778,12.9351834965776,12.2110404029163,12.2607364975793,2270741.81110544,0.0,1.0
2008-03-18,18.7,18.88,17.94,18.5,1275000,13.2759567171241,13.403746674829,12.7363991179255,13.1339678752297,1795915.76773119,0.0,1.0
2008-03-19,18.21,18.94,18.21,18.71,900500,12.9280840544829,13.4463433273974,12.9280840544829,13.2830561592188,1268409.52850348,0.0,1.0
2008-03-20,19.2,19.2,18.0148,18.28,1119700,13.6309288218601,13.6309288218601,12.789502944794,12.9777801491459,1577166.18441459,0.0,1.0
2008-03-24,19.68,20.06,18.88,18.92,1178800,13.9717020424066,14.2414808420059,13.403746674829,13.4321444432079,1660412.16235413,0.0,1.0
2008-03-25,19.75,19.88,19.17,19.76,928000,14.0213981370696,14.1136908843009,13.6096304955759,14.0284975791643,1307144.96663101,0.0,1.0
2008-03-26,18.66,19.75,18.62,19.54,973900,13.2475589487452,14.0213981370696,13.2191611803664,13.8723098530805,1371797.93426934,0.0,1.0
2008-03-27,18.24,18.84,18.22,18.74,1047800,12.949382380767,13.3753489064502,12.9351834965776,13.304354485503,1475890.62072843,0.0,1.0
2008-03-28,17.56,18.66,17.5,18.11,717600,12.4666203183262,13.2475589487452,12.4240236657579,12.8570896335357,1010783.65092071,0.0,1.0
2008-03-31,17.75,18.39,17.4223,17.52,1152300,12.6015097181258,13.0558740121878,12.3688610006819,12.4382225499473,1623085.28561306,0.0,1.0
2008-04-01,18.3,18.48,17.87,17.9,1233300,12.9919790333354,13.1197689910403,12.6867030232625,12.7080013495466,1737178.75791598,0.0,1.0
2008-04-02,18.41,18.74,17.87,18.36,1465800,13.0700728963773,13.304354485503,12.6867030232625,13.0345756859037,2064669.28026696,0.0,1.0
2008-04-03,18.2,18.41,17.86,18.3,1447200,12.9209846123882,13.0700728963773,12.6796035811677,12.9919790333354,2038470.03847888,0.0,1.0
2008-04-04,17.7,18.24,17.57,18.24,1308200,12.5660125076522,12.949382380767,12.4737197604209,12.949382380767,1842680.00576153,0.0,1.0
2008-04-07,18.07,18.15,17.5,17.5,1058300,12.8286918651568,12.8854874019146,12.4240236657579,12.4240236657579,1490680.51528621,0.0,1.0
2008-04-08,17.75,18.0,17.53,17.92,1023100,12.6015097181258,12.7789957704938,12.445321992042,12.7222002337361,1441099.15448297,0.0,1.0
2008-04-09,17.33,17.87,17.25,17.69,888500,12.3033331501476,12.6867030232625,12.2465376133899,12.5589130655575,1251506.79186601,0.0,1.0
2008-04-10,17.07,17.47,16.88,17.35,1365300,12.118747655685,12.4027253394737,11.9838582558853,12.3175320343371,1923108.86092814,0.0,1.0
2008-04-11,16.4,16.98,16.31,16.78,1937400,11.6430850353388,12.0548526768325,11.5791900564863,11.9128638349381,2728946.83011953,0.0,1.0
2008-04-14,15.86,16.29,15.76,16.19,2988100,11.259715162224,11.5649911722969,11.1887207412768,11.4939967513497,4208922.27886867,0.0,1.0
2008-04-15,15.85,16.1,15.52,16.06,1801600,11.2526157201293,11.4301017724972,11.0183341310035,11.4017040041184,2537664.19383882,0.0,1.0
2008-04-16,14.16,14.6,13.33,13.85,6991200,10.0528100061218,10.3651854582894,9.46355631226013,9.83272730118551,9847534.36499002,0.0,1.0
2008-04-17,14.47,14.5,13.85,13.93,2481800,10.2728927110581,10.2941910373422,9.83272730118551,9.88952283794326,3495767.64890608,0.0,1.0
2008-04-18,13.97,14.86,13.9,14.8,2492200,9.91792060632213,10.5497709527521,9.8682245116591,10.5071743001838,3510416.68732523,0.0,1.0
2008-04-21,13.57,13.97,13.36,13.95,2984500,9.63394292253338,9.91792060632213,9.48485463854429,9.90372172213269,4203851.45787744,0.0,1.0
2008-04-22,13.13,13.52,12.98,13.25,2109100,9.32156747036576,9.59844571205979,9.21507583894497,9.40676077550238,2970796.820174,0.0,1.0
2008-04-23,12.56,13.898,12.54,13.22,1996100,8.91689927096678,9.86680462324016,8.90270038677735,9.38546244921822,2811629.38350449,0.0,1.0
2008-04-24,14.32,14.54,12.4801,12.58,3796900,10.1664010796373,10.3225888057211,8.86017472862998,8.93109815515622,5348166.72823416,0.0,1.0
2008-04-25,14.6,14.73,13.95,14.12,2872600,10.3651854582894,10.4574782055208,9.90372172213269,10.0244122377429,4046233.43873304,0.0,1.0
2008-04-28,14.69,14.89,14.18,14.39,1586200,10.5000748580891,10.6430302680018,10.1355385628116,10.28564174322,2219153.5122294,0.1,1.0
2008-04-29,14.39,14.79,14.29,14.79,1199300,10.28564174322,10.5715525630454,10.2141640382636,10.5715525630454,1677865.84744466,0.0,1.0
2008-04-30,14.24,14.62,14.2,14.34,1465100,10.1784251857855,10.4500404646196,10.1498341038029,10.2499028907418,2049730.05344048,0.0,1.0
2008-05-01,15.38,15.38,14.23,14.31,1700900,10.9932710222879,10.9932710222879,10.1712774152898,10.2284595792549,2379623.13009142,0.0,1.0
2008-05-02,15.29,15.63,15.14,15.52,1424400,10.9289410878272,11.1719652846788,10.8217245303927,11.0933398092268,1992789.22129591,0.0,1.0
2008-05-05,15.04,15.49,15.0,15.36,2395200,10.7502468254363,11.0718964977399,10.7216557434538,10.9789754812967,3350974.96689691,0.0,1.0
2008-05-06,14.9,15.25,14.35,15.0,2700300,10.6501780384974,10.9003500058447,10.2570506612375,10.7216557434538,3777821.35233455,0.0,1.0
2008-05-07,14.13,15.16,14.1,14.95,2915100,10.0997997103335,10.836020071384,10.0783563988466,10.6859168909756,4078334.63844402,0.0,1.0
2008-05-08,13.9,14.29,13.34,14.09,2950100,9.93540098893384,10.2141640382636,9.53512584117823,10.0712086283509,4127300.95601309,0.0,1.0
2008-05-09,13.77,14.31,13.7,13.79,2071500,9.84247997249057,10.2284595792549,9.79244557902112,9.85677551348184,2898106.48126542,0.0,1.0
2008-05-12,13.92,13.99,13.61,13.85,2366100,9.94969652992511,9.99973092339456,9.7281156445604,9.89966213645566,3310262.97143235,0.0,1.0
2008-05-13,13.65,13.95,13.58,13.91,1878000,9.75670672654294,9.97113984141202,9.70667233307349,9.94254875942947,2627392.69699081,0.0,1.0
2008-05-14,13.78,14.06,13.67,13.76,2216000,9.84962774298621,10.049765316864,9.77100226753421,9.83533220199494,3100267.42094336,0.0,1.0
2008-05-15,13.66,13.89,13.48,13.76,2203400,9.76385449703858,9.9282532184382,9.63519462811713,9.83533220199494,3082639.5466185,0.0,1.0
2008-05-16,13.18,13.79,13.18,13.74,2005800,9.42076151324806,9.85677551348184,9.42076151324806,9.82103666100367,2806189.70800008,0.0,1.0
2008-05-19,13.69,13.94,13.58,13.94,2608000,9.78529780852548,9.96399207091638,9.70667233307349,9.96399207091638,3648690.17771673,0.0,1.0
2008-05-20,13.64,13.73,13.39,13.65,1628800,9.74955895604731,9.81388889050803,9.57086469365641,9.75670672654294,2278752.51589916,0.0,1.0
2008-05-21,13.61,13.94,13.56,13.69,1838200,9.7281156445604,9.96399207091638,9.69237679208222,9.78529780852548,2571710.99872657,0.0,1.0
2008-05-22,13.88,14.08,13.6,13.6,1463600,9.92110544794257,10.0640608578553,9.72096787406476,9.72096787406476,2047631.49697324,0.0,1.0
2008-05-23,13.8,14.0,13.6,13.86,1162700,9.86392328397748,10.0068786938902,9.72096787406476,9.90680990695129,1626661.06964388,0.0,1.0
2008-05-27,14.21,14.32,13.7,13.7,1286700,10.1569818742986,10.2356073497505,9.79244557902112,9.79244557902112,1800141.7376028,0.0,1.0
2008-05-28,13.97,14.34,13.85,14.32,2234400,9.98543538240329,10.2499028907418,9.89966213645566,10.2356073497505,3126009.71360823,0.0,1.0
2008-05-29,13.74,14.02,13.69,13.88,2564600,9.82103666100367,10.0211742348815,9.78529780852548,9.92110544794257,3587971.94393111,0.0,1.0
2008-05-30,13.24,13.73,13.01,13.73,1880900,9.46364813622187,9.81388889050803,9.29924941482225,9.81388889050803,2631449.90616081,0.0,1.0
2008-06-02,13.08,13.29,12.68,13.29,1924200,9.3492838082917,9.49938698870005,9.06337298846626,9.49938698870005,2692028.23618195,0.0,1.0
2008-06-03,12.35,13.23,12.18,12.96,2829700,8.82749656211028,9.45650036572624,8.70598446368447,9.26351056234407,3958856.82357555,0.0,1.0
2008-06-04,12.18,12.49,12.05,12.27,1987100,8.70598446368447,8.92756534904918,8.61306344724121,8.77031439814519,2780027.70404176,0.0,1.0
2008-06-05,12.5,12.68,12.09,12.19,1406300,8.93471311954482,9.06337298846626,8.64165452922375,8.71313223418011,1967466.63992448,0.0,1.0
2008-06-06,11.69,12.25,11.66,12.25,1746700,8.35574370939831,8.75601885715392,8.33430039791141,8.75601885715392,2443699.05422462,0.0,1.0
2008-06-09,11.25,11.67,11.03,11.67,2031900,8.04124180759034,8.34144816840704,7.88399085668635,8.34144816840704,2842704.59053015,0.0,1.0
2008-06-10,11.27,11.5,11.12,11.12,1774000,8.05553734858161,8.21993606998123,7.94832079114707,7.94832079114707,2481892.78192848,0.0,1.0
2008-06-11,9.92,11.32,9.86,11.28,4417600,7.09058833167077,8.09127620105979,7.04770170869695,8.06268511907724,6180388.69980116,0.0,1.0
2008-06-12,9.74,10.31,9.635,10.05,2857200,6.96192846274932,7.36935138100057,6.88687687254515,7.18350934811403,3997330.35880838,0.0,1.0
2008-06-13,9.51,9.83,9.24,9.78,2135200,6.7975297413497,7.02625839721005,6.60453993796753,6.99051954473187,2987225.17924109,0.0,1.0
2008-06-16,9.69,9.9,9.27,9.4,2195200,6.92618961027114,7.0762927906795,6.62598324945444,6.7189042658977,3071167.4379309,0.0,1.0
2008-06-17,9.1,9.9,9.07,9.8,2218500,6.50447115102863,7.0762927906795,6.48302783954172,7.00481508572314,3103765.01505543,0.0,1.0
2008-06-18,8.57,9.17,8.5,9.17,4381800,6.12563931475993,6.55450554449808,6.07560492129048,6.55450554449808,6130303.15211625,0.0,1.0
2008-06-19,8.45,8.68,7.94,8.54,4357900,6.0398660688123,6.20426479021192,5.67532977353487,6.10419600327302,6096866.15240481,0.0,1.0
2008-06-20,8.06,8.36,7.95,8.03,3805700,5.7611030194825,5.97553613435157,5.6824775440305,5.73965970799559,5324317.56492966,0.0,1.0
2008-06-23,7.49,8.14,7.46,8.07,2435200,5.35368010123126,5.81828518344759,5.33223678974435,5.76825078997814,3406936.4726901,0.0,1.0
2008-06-24,7.16,7.4,6.99,7.35,6241400,5.11780367487527,5.28935016677053,4.99629157644946,5.25361131429235,8731953.55644219,0.0,1.0
2008-06-25,7.38,7.84,7.14,7.15,4253000,5.27505462577926,5.60385206857851,5.103508133884,5.11065590437964,5950107.10346214,0.0,1.0
2008-06-26,7.15,7.38,6.94,7.25,3919300,5.11065590437964,5.27505462577926,4.96055272397128,5.18213360933599,5483248.24138235,0.0,1.0
2008-06-27,7.21,7.33,6.96,7.1,10101100,5.15354252735345,5.23931577330108,4.97484826496255,5.07491705190146,14131819.1541927,0.0,1.0
2008-06-30,7.06,7.23,7.0,7.23,2875100,5.04632596991891,5.16783806834472,5.0034393469451,5.16783806834472,4022373.13265084,0.0,1.0
2008-07-01,7.6,7.64,6.77,6.77,4125100,5.43230557668325,5.46089665866579,4.83904062554547,4.83904062554547,5771170.18868838,0.0,1.0
2008-07-02,7.77,8.38,7.51,7.58,4720000,5.55381767510906,5.98983167534285,5.36797564222253,5.41801003569198,6603457.68359776,0.0,1.0
2008-07-03,7.58,7.84,7.32,7.8,2379500,5.41801003569198,5.60385206857851,5.23216800280545,5.57526098659597,3329010.07587307,0.0,1.0
2008-07-07,7.62,7.8,7.2,7.79,4641200,5.44660111767452,5.57526098659597,5.14639475685782,5.56811321610033,6493213.51718516,0.0,1.0
2008-07-08,8.76,8.95,7.41,7.65,2970300,6.26144695417701,6.39725459359409,5.29649793726617,5.46804442916143,4155561.51643865,0.0,1.0
2008-07-09,8.0,8.9,7.85,8.74,4521500,5.71821639650868,6.36151574111591,5.61099983907415,6.24715141318574,6325748.71109901,0.0,1.0
2008-07-10,8.04,8.25,7.65,8.02,2175000,5.74680747849123,5.89691065889958,5.46804442916143,5.73251193749996,3042906.87750532,0.0,1.0
2008-07-11,8.06,8.37,7.67,7.95,2799400,5.7611030194825,5.98268390484721,5.4823399701527,5.6824775440305,3916465.9829372,0.0,1.0
2008-07-14,7.38,8.25,7.28,7.95,2305800,5.27505462577926,5.89691065889958,5.2035769208229,5.6824775440305,3225901.0014491,0.0,1.0
2008-07-15,7.49,7.995,6.84,7.24,2785700,5.35368010123126,5.71464251126087,4.88907501901492,5.17498583884036,3897299.16720303,0.0,1.0
2008-07-16,8.67,8.72,7.42,7.49,2117200,6.19711701971629,6.23285587219447,5.3036457077618,5.35368010123126,2962042.50163415,0.0,1.0
2008-07-17,8.67,8.67,8.67,8.67,4224700,6.19711701971629,6.19711701971629,6.19711701971629,6.19711701971629,5910514.33811345,0.0,1.0
2008-07-18,10.34,11.23,10.08,11.23,2233200,7.39079469248747,8.02694626659907,7.20495265960094,8.02694626659907,3124330.86843444,0.0,1.0
2008-07-21,10.64,11.35,10.395,10.69,1860800,7.60522780735655,8.1127195125467,7.43010743021347,7.64096665983473,2603329.24949973,0.0,1.0
2008-07-22,12.0,12.0,10.01,10.69,1512500,8.57732459476303,8.57732459476303,7.15491826613149,7.64096665983473,2116044.43780543,0.0,1.0
2008-07-23,12.76,12.95,11.5,12.01,2463900,9.12055515243135,9.25636279184843,8.21993606998123,8.58447236525866,3447088.85309672,0.0,1.0
2008-07-24,11.1,13.0,10.81,12.87,2959700,7.9340252501558,9.29210164432661,7.72673990578236,9.19918062788335,4140731.71740345,0.0,1.0
2008-07-25,10.92,12.45,10.72,11.24,4773100,7.80536538123435,8.89897426706664,7.66240997132164,8.0340940370947,6677746.58253824,0.0,1.0
2008-07-28,10.68,11.23,10.41,10.81,2650500,7.63381888933909,8.02694626659907,7.44082908595693,7.72673990578236,3708149.27762201,0.0,1.0
2008-07-29,12.46,12.64,10.75,11.43,3190000,8.90612203756227,9.03478190648372,7.68385328280854,8.16990167651178,4462930.08700782,0.0,1.0
2008-07-30,12.03,13.07,11.67,12.65,2177700,8.59876790624993,9.34213603779606,8.34144816840704,9.04192967697936,3046684.27914637,0.0,1.0
2008-07-31,11.91,12.47,11.7,11.84,1222200,8.5129946603023,8.91326980805791,8.36289147989395,8.46296026683285,1709903.80951127,0.0,1.0
2008-08-01,12.53,12.84,11.83,12.38,1449500,8.95615643103173,9.17773731639644,8.45581249633722,8.84893987359719,2027905.06618114,0.0,1.0
2008-08-04,13.11,13.18,12.0,12.23,1395500,9.44220482473496,9.49262086880296,8.64275041165672,8.80840312788014,1937577.64627962,0.1,1.0
2008-08-05,14.6,14.9,13.07,13.18,3075800,10.5153463341823,10.7314150944738,9.41339565669611,9.49262086880296,4270584.96913426,0.0,1.0
2008-08-06,14.26,14.67,13.83,14.49,1882700,10.2704684058521,10.5657623782503,9.96076984943437,10.4361211220755,2614028.97502732,0.0,1.0
2008-08-07,13.46,14.59,13.16,14.21,1376400,9.69428504507495,10.5081440421726,9.47821628478353,10.2344569458035,1911058.31052616,0.0,1.0
2008-08-08,13.96,14.75,13.5,13.5,1533300,10.0543996455606,10.623380714328,9.72309421311381,9.72309421311381,2128905.62883594,0.0,1.0
2008-08-11,14.51,14.86,13.88,14.22,1756000,10.4505257060949,10.7026059264349,9.99678130948294,10.2416592378132,2438112.75303978,0.0,1.0
2008-08-12,13.52,14.585,13.5,14.3,1256800,9.73749879713323,10.5045428961678,9.72309421311381,10.2992775738909,1745000.06151503,0.0,1.0
2008-08-13,13.14,13.63,12.44,13.5,1140400,9.46381170076411,9.81672400924009,8.95965126008413,9.72309421311381,1583384.84257777,0.0,1.0
2008-08-14,13.66,13.9,12.91,12.91,1069000,9.83833088526923,10.0111858935024,9.29815898454068,9.29815898454068,1484249.7340544,0.0,1.0
2008-08-15,13.71,14.68,13.63,14.02,1270800,9.8743423453178,10.5729646702601,9.81672400924009,10.0976133976189,1764438.31808824,0.0,1.0
2008-08-18,12.94,13.94,12.9,13.78,886800,9.31976586056983,10.0399950615412,9.29095669253097,9.9247583893858,1231274.70922305,0.0,1.0
2008-08-19,12.39,13.49,12.0,13.49,1169400,8.92363980003556,9.71589192110409,8.64275041165672,9.71589192110409,1623649.80262227,0.0,1.0
2008-08-20,12.4,12.68,11.95,12.36,1459200,8.93084209204527,9.13250626831726,8.60673895160815,8.90203292400642,2026021.71368772,0.0,1.0
2008-08-21,12.01,12.3525,11.95,12.17,1640200,8.64995270366643,8.89663120499913,8.60673895160815,8.76518937582185,2277330.60224137,0.0,1.0
2008-08-22,12.52,12.67,12.0,12.11,1102600,9.01726959616184,9.12530397630755,8.64275041165672,8.72197562376357,1530901.5498301,0.0,1.0
2008-08-25,12.0,12.48,12.0,12.34,719800,8.64275041165672,8.98846042812299,8.64275041165672,8.88762833998699,999404.077242613,0.0,1.0
2008-08-26,12.03,12.29,12.0,12.01,869300,8.66435728768586,8.85161687993842,8.64275041165672,8.64995270366643,1206976.88850653,0.0,1.0
2008-08-27,12.19,12.35,12.0,12.01,1082300,8.77959395984128,8.8948306319967,8.64275041165672,8.64995270366643,1502716.07779895,0.0,1.0
2008-08-28,12.34,12.49,12.06,12.48,1136300,8.88762833998699,8.9956627201327,8.685964163715,8.98846042812299,1577692.21029561,0.0,1.0
2008-08-29,12.47,12.71,12.07,12.34,670500,8.98125813611327,9.15411314434641,8.69316645572471,8.88762833998699,930953.645166953,0.0,1.0
2008-09-02,13.01,13.245,12.5,12.53,1151500,9.37018190463782,9.5394357668661,9.00286501214241,9.02447188817156,1598796.60314653,0.0,1.0
2008-09-03,14.12,14.18,12.62,13.01,1439400,10.1696363177161,10.2128500697744,9.08929251625898,9.37018190463782,1998530.4651056,0.0,1.0
2008-09-04,12.98,14.08,12.97,13.97,1040700,9.34857502860868,10.1408271496772,9.34137273659897,10.0616019375704,1444956.68683855,0.0,1.0
2008-09-05,13.86,13.97,12.5,12.83,786800,9.98237672546351,10.0616019375704,9.00286501214241,9.24054064846297,1092430.0194144,0.0,1.0
2008-09-08,14.76,15.5,13.91,14.96,2461300,10.6305830063378,11.1635526150566,10.0183881855121,10.774628846532,3417384.35026012,0.0,1.0
2008-09-09,13.58,15.03,13.31,14.57,2299200,9.78071254919152,10.8250448906,9.58625066492924,10.4937394581532,3192317.10808032,0.0,1.0
2008-09-10,13.26,13.76,12.5,13.74,1405100,9.55023920488067,9.91035380536637,9.00286501214241,9.89594922134694,1950906.73650125,0.0,1.0
2008-09-11,12.87,13.25,12.16,13.22,1747600,9.26934981650183,9.54303691287096,8.75798708381214,9.52143003684182,2426449.79909585,0.0,1.0
2008-09-12,13.72,13.9,12.45,12.63,1319500,9.88154463732751,10.0111858935024,8.96685355209384,9.0964948082687,1832055.68202505,0.0,1.0
2008-09-15,12.62,13.4,12.25,13.0,2346100,9.08929251625898,9.65107129301667,8.82280771189957,9.36297961262811,3257435.26760058,0.0,1.0
2008-09-16,14.07,14.08,12.1,12.44,2176400,10.1336248576675,10.1408271496772,8.71477333175386,8.95965126008413,3021815.82899531,0.0,1.0
2008-09-17,13.8,14.15,12.59,13.73,2412100,9.93916297340522,10.1912431937452,9.06768564022984,9.88874692933723,3349072.76287428,0.0,1.0
2008-09-18,16.13,17.59,13.9,14.01,4030000,11.6172970116686,12.6688316450868,10.0111858935024,10.0904111056092,5595440.99928831,0.0,1.0
2008-09-19,17.65,20.21,15.57,17.31,3174305,12.7120453971451,14.5558321516319,11.2139686591246,12.4671674688148,4407353.93083025,0.0,1.0
2008-09-22,13.93,17.4,13.93,17.4,1569200,10.0327927695315,12.5319880969022,10.0327927695315,12.5319880969022,2178750.87247723,0.0,1.0
2008-09-23,13.55,14.8,13.5,13.85,893800,9.75910567316238,10.6593921743766,9.72309421311381,9.97517443345379,1240993.83750965,0.0,1.0
2008-09-24,15.07,15.55,13.4,13.62,1355600,10.8538540586389,11.1995640751052,9.65107129301667,9.80952171723037,1882178.61504597,0.0,1.0
2008-09-25,15.41,15.78,14.87,15.15,1248900,11.0987319869692,11.3652167913286,10.7098082184446,10.9114723947166,1734031.33102014,0.0,1.0
2008-09-26,15.21,15.77,14.09,15.63,1153400,10.9546861467749,11.3580144993189,10.1480294416869,11.2571824111829,1601434.65225289,0.0,1.0
2008-09-29,13.26,15.31,12.9,14.93,1051900,9.55023920488067,11.026709066872,9.29095669253097,10.7530219705029,1460507.29209712,0.0,1.0
2008-09-30,13.7,14.21,13.3,13.92,1303200,9.86714005330808,10.2344569458035,9.57904837291953,10.0255904775218,1809423.99758624,0.0,1.0
2008-10-01,14.64,14.7,13.552,14.3,647800,10.5441555022212,10.5873692542795,9.76054613156432,10.2992775738909,899435.90058039,0.0,1.0
2008-10-02,15.0,15.45,14.1,14.64,1303800,10.8034380145709,11.127541155008,10.1552317336966,10.5441555022212,1810257.06572509,0.0,1.0
2008-10-03,15.08,16.28,14.66,15.23,1079700,10.8610563506486,11.7253313918143,10.5585600862406,10.9690907307943,1499106.11586392,0.0,1.0
2008-10-06,15.69,16.0,14.04,14.54,952900,11.3003961632412,11.5236672155423,10.1120179816384,10.4721325821241,1323051.04918656,0.0,1.0
2008-10-07,13.2,16.04,12.18,15.96,1104400,9.50702545282239,11.5524763835811,8.77239166783157,11.4948580475034,1533400.75424665,0.0,1.0
2008-10-08,12.33,13.1,12.0,12.3,1097200,8.88042604797728,9.43500253272525,8.64275041165672,8.85881917194814,1523403.93658043,0.0,1.0
2008-10-09,12.0,12.97,11.95,12.34,2369500,8.64275041165672,9.34137273659897,8.60673895160815,8.88762833998699,3289924.9250158,0.0,1.0
2008-10-10,13.59,13.63,11.95,11.99,1863700,9.78791484120123,9.81672400924009,8.60673895160815,8.635548119647,2587648.48396368,0.0,1.0
2008-10-13,13.41,14.62,12.35,13.8,955800,9.65827358502638,10.5297509182018,8.8948306319967,9.93916297340522,1327077.54519101,0.0,1.0
2008-10-14,14.58,15.27,13.94,15.27,1108100,10.5009417501629,10.9978998988332,10.0399950615412,10.9978998988332,1538538.00776958,0.0,1.0
2008-10-15,12.99,15.0,12.99,13.94,789400,9.3557773206184,10.8034380145709,9.3557773206184,10.0399950615412,1096039.98134943,0.0,1.0
2008-10-16,13.88,14.17,12.78,13.19,1460900,9.99678130948294,10.2056477777646,9.2045291884144,9.49982316081267,2028382.07341447,0.0,1.0
2008-10-17,14.45,15.01,11.99,13.39,1693600,10.4073119540366,10.8106403065806,8.635548119647,9.64386900100695,2351473.66659919,0.0,1.0
2008-10-20,15.05,15.79,14.6,14.6,1621400,10.8394494746195,11.3724190833383,10.5153463341823,10.5153463341823,2251227.80055733,0.0,1.0
2008-10-21,14.8,15.34,14.0,14.8,991500,10.6593921743766,11.0483159429012,10.0832088135995,10.6593921743766,1376645.0994527,0.0,1.0
2008-10-22,13.91,14.7,13.45,14.33,821800,10.0183881855121,10.5873692542795,9.68708275306524,10.3208844499201,1141025.66084743,0.0,1.0
2008-10-23,12.26,13.94,12.03,13.94,1321100,8.83001000390928,10.0399950615412,8.66435728768586,10.0399950615412,1834277.19706199,0.0,1.0
2008-10-24,12.46,12.99,11.54,11.61,972700,8.97405584410356,9.3557773206184,8.31144497920988,8.36186102327787,1350542.29776867,0.0,1.0
2008-10-27,12.88,13.49,12.13,12.13,1073700,9.27655210851154,9.71589192110409,8.736380207783,8.736380207783,1490775.4344754,0.0,1.0
2008-10-28,15.16,15.35,13.4,13.57,1690800,10.9186746867263,11.0555182349109,9.65107129301667,9.7735102571818,2347586.01528454,0.0,1.0
2008-10-29,15.52,15.97,14.44,15.09,1792800,11.177957199076,11.5020603395131,10.4001096620269,10.8682586426583,2489207.59888936,0.0,1.0
2008-10-30,16.57,16.61,15.71,16.0,1222900,11.934197860096,11.9630070281348,11.3148007472606,11.5236672155423,1697931.71166989,0.0,1.0
2008-10-31,17.35,17.42,16.23,16.43,993100,12.4959766368537,12.5463926809217,11.6893199317657,11.83336577196,1378866.61448963,0.0,1.0
2008-11-03,17.84,17.99,17.0,17.2,605000,12.8488889453297,12.9569233254754,12.2438964165137,12.387942256708,840010.373342288,0.0,1.0
2008-11-04,17.87,18.4,17.44,17.92,805900,12.8704958213588,13.2522172978736,12.5607972649411,12.9065072814074,1118949.35516786,0.0,1.0
2008-11-05,16.61,18.08,16.53,17.51,891700,11.9630070281348,13.0217439535628,11.9053886920571,12.6112133090091,1238078.09902368,0.0,1.0
2008-11-06,15.84,17.06,15.78,16.36,914400,11.480453463484,12.3646803085251,11.4369668973344,11.8573370367802,1261631.00142949,0.1,1.0
2008-11-07,15.79,16.05,15.18,16.0,913200,11.4442146583594,11.6326564450075,11.0021012358388,11.5964176398828,1259975.31770058,0.0,1.0
2008-11-10,15.92,16.49,15.55,16.12,693600,11.5384355516834,11.9515579301042,11.2702683937611,11.683390772182,956985.195310036,0.0,1.0
2008-11-11,15.79,16.35,15.6,15.72,722300,11.4442146583594,11.8500892757553,11.3065071988858,11.3934803311849,996583.631159798,0.0,1.0
2008-11-12,14.79,15.99,14.79,15.52,1052800,10.7194385558667,11.5891698788579,10.7194385558667,11.2485251106863,1452586.52483045,0.0,1.0
2008-11-13,15.72,15.9,14.04,15.04,1811800,11.3934803311849,11.5239400296336,10.1758564789972,10.9006325814899,2499806.48336609,0.0,1.0
2008-11-14,15.0,16.23,15.0,15.96,1238700,10.8716415373902,11.7631161434561,10.8716415373902,11.5674265957831,1709079.52916744,0.0,1.0
2008-11-17,15.0,15.36,14.53,14.79,755200,10.8716415373902,11.1325609342875,10.5309967692186,10.7194385558667,1041976.96006075,0.0,1.0
2008-11-18,14.76,15.04,13.8,15.04,1293000,10.6976952727919,10.9006325814899,10.0019102143989,10.9006325814899,1783999.21790063,0.0,1.0
2008-11-19,13.69,14.99,13.66,14.51,1195600,9.92218484312475,10.8643937763652,9.90044156004997,10.5165012471687,1649612.88857076,0.0,1.0
2008-11-20,11.58,13.63,11.14,13.5,1906900,8.3929072668652,9.87869827697519,8.07400578176842,9.78447738365114,2631019.41888222,0.0,1.0
2008-11-21,11.13,12.24,9.85,11.91,2033200,8.0667580207435,8.87125949451037,7.13904460955287,8.63208338068778,2805280.13135,0.0,1.0
2008-11-24,13.28,13.38,10.99,11.33,1490800,9.62502664110275,9.69750425135202,7.96528936639452,8.21171324124203,2056911.08588264,0.0,1.0
2008-11-25,13.81,13.9,12.97,13.5,750900,10.0091579754239,10.0743878246482,9.40034604933002,9.78447738365114,1036044.09336549,0.0,1.0
2008-11-26,14.22,14.43,13.09,13.24,756700,10.3063161774459,10.4585191589693,9.48731918162914,9.59603559700304,1044046.56472189,0.0,1.0
2008-11-28,14.8,14.84,13.98,13.98,218100,10.7266863168916,10.7556773609913,10.1323699128476,10.1323699128476,300920.51772941,0.0,1.0
2008-12-01,12.02,14.44,12.02,14.29,806100,8.71180875196198,10.4657669199943,8.71180875196198,10.3570505046204,1112205.54489536,0.0,1.0
2008-12-02,13.78,13.93,12.14,12.38,964600,9.98741469234909,10.096131107723,8.7987818842611,8.97272814885934,1330893.77075556,0.0,1.0
2008-12-03,13.98,14.09,12.9,13.27,686400,10.1323699128476,10.2120952841218,9.34961172215553,9.61777888007783,947051.092936576,0.0,1.0
2008-12-04,14.3,14.94,13.69,13.69,813400,10.3642982656453,10.8281549712406,9.92218484312475,9.92218484312475,1122277.62091289,0.0,1.0
2008-12-05,15.64,15.65,13.42,13.89,950000,11.3354982429855,11.3427460040104,9.72649529545173,10.0671400636233,1310749.61872049,0.0,1.0
2008-12-08,15.59,16.29,15.11,15.72,1488600,11.2992594378608,11.8066027096057,10.9513669086643,11.3934803311849,2053875.66571298,0.0,1.0
2008-12-09,15.5,15.92,15.18,15.32,1074700,11.2340295886365,11.5384355516834,11.0021012358388,11.1035698901878,1482802.75288306,0.0,1.0
2008-12-10,15.89,15.99,15.56,15.78,1020900,11.5166922686086,11.5891698788579,11.2775161547861,11.4369668973344,1408572.93237027,0.0,1.0
2008-12-11,14.78,15.78,14.65,15.18,758100,10.7121907948418,11.4369668973344,10.6179699015177,11.0021012358388,1045978.19573895,0.0,1.0
2008-12-12,15.56,15.56,14.47,14.61,597200,11.2775161547861,11.2775161547861,10.487510203069,10.588978857418,823978.60242092,0.0,1.0
2008-12-15,14.53,15.47,13.97,15.47,631900,10.5309967692186,11.2122863055617,10.1251221518227,11.2122863055617,871855.45691524,0.0,1.0
2008-12-16,15.94,16.02,14.31,14.31,992800,11.5529310737333,11.6109131619327,10.3715460266702,10.3715460266702,1369802.33838495,0.0,1.0
2008-12-17,16.19,16.45,15.5,16.08,764500,11.7341250993564,11.9225668860045,11.2340295886365,11.6543997280822,1054808.50895981,0.0,1.0
2008-12-18,15.45,16.64,15.31,15.57,774700,11.1977907835119,12.0602743454781,11.0963221291629,11.284763915811,1068881.82065554,0.0,1.0
2008-12-19,15.38,15.99,15.19,15.95,1308500,11.1470564563374,11.5891698788579,11.0093489968638,11.5601788347582,1805385.13273238,0.0,1.0
2008-12-22,14.64,16.0,14.22,16.0,591400,10.6107221404928,11.5964176398828,10.3063161774459,11.5964176398828,815976.131064524,0.0,1.0
2008-12-23,14.11,14.85,14.0692,14.81,623900,10.2265908061717,10.7629251220163,10.19701994119,10.7339340779165,860817.565389171,0.0,1.0
2008-12-24,14.05,14.21,13.95,14.17,392200,10.1831042400221,10.2990684164209,10.1106266297728,10.2700773723212,541132.63206545,0.0,1.0
2008-12-26,14.7,14.79,13.8807,14.17,331300,10.6542087066424,10.7194385558667,10.0603996458701,10.2700773723212,457106.68282326,0.0,1.0
2008-12-29,14.09,14.72,13.96,14.57,362800,10.2120952841218,10.6687042286922,10.1178743907978,10.5599878133183,500568.380707153,0.0,1.0
2008-12-30,14.77,14.79,13.95,14.32,628300,10.7049430338168,10.7194385558667,10.1106266297728,10.3787937876951,866888.405728513,0.0,1.0
2008-12-31,15.97,16.03,14.73,14.8,892400,11.5746743568081,11.6181609229576,10.6759519897171,10.7266863168916,1231276.7997328,0.0,1.0
2009-01-02,16.04,16.14,15.61,16.1,347200,11.6254086839825,11.6978862942318,11.3137549599107,11.6688952501321,479044.492231322,0.0,1.0
2009-01-05,14.95,15.45,14.46,15.45,554200,10.8354027322655,11.1977907835119,10.4802624420441,11.1977907835119,764649.935468313,0.0,1.0
2009-01-06,14.14,15.22,14.06,15.17,819700,10.2483340892465,11.0310922799385,10.190352001047,10.9948534748139,1130969.96048966,0.0,1.0
2009-01-07,13.59,13.99,13.3,13.96,1147200,9.84970723287548,10.1396176738726,9.63952216315261,10.1178743907978,1582833.64483805,0.0,1.0
2009-01-08,13.08,13.48,12.48,13.48,992800,9.48007142060422,9.76998186160129,9.04520575910861,9.76998186160129,1369802.33838495,0.0,1.0
2009-01-09,12.27,12.78,12.25,12.61,925200,8.89300277758515,9.26263858985641,8.87850725553529,9.13942665243266,1276532.15498968,0.0,1.0
2009-01-12,11.57,12.1,11.52,12.02,1018800,8.38565950584027,8.76979084016139,8.34942070071564,8.71180875196198,1405675.48584467,0.0,1.0
2009-01-13,11.77,11.8,11.32,11.51,852900,8.53061472633881,8.55235800941359,8.2044654802171,8.34217293969071,1176777.21032285,0.0,1.0
2009-01-14,10.85,11.64,10.85,11.39,841700,7.86382071204555,8.43639383301476,7.86382071204555,8.25519980739159,1161324.16218635,0.0,1.0
2009-01-15,9.79,10.84,9.46,10.84,1228900,7.09555804340331,7.85657295102062,6.85638192958073,7.85657295102062,1695558.11204801,0.0,1.0
2009-01-16,9.98,10.25,9.378,10.1,1183600,7.23326550287692,7.42895505054994,6.79695028917633,7.32023863517604,1633056.05128166,0.0,1.0
2009-01-20,8.66,9.86,8.66,9.74,1274300,6.27656104758658,7.1462923705778,6.27656104758658,7.05931923827867,1758198.14645844,0.0,1.0
2009-01-21,9.6,9.61,8.47,8.5,1242500,6.9578505839297,6.96509834495463,6.13885358811298,6.16059687118775,1714322.52764233,0.0,1.0
2009-01-22,8.75,9.505,8.61,9.35,1252800,6.34179089681092,6.8889968541929,6.24032224246195,6.77665655830653,1728533.81298214,0.0,1.0
2009-01-23,8.82,8.84,8.12,8.51,1656700,6.39252522398541,6.40702074603526,5.88518195224054,6.16784463221268,2285809.36140446,0.0,1.0
2009-01-26,8.97,9.3801,8.66,8.87,995300,6.50124163935931,6.79847231899156,6.27656104758658,6.42876402911005,1373251.67948685,0.0,1.0
2009-01-27,9.33,9.5,8.95,9.1,773000,6.76216103625668,6.88537297368043,6.48674611730946,6.59546253268336,1066536.26870625,0.0,1.0
2009-01-28,10.3,10.65,9.76,9.78,1931100,7.46519385567457,7.71886549154701,7.07381476032853,7.08831028237838,2664409.04074857,0.0,1.0
2009-01-29,9.68,10.14,9.42,10.05,1700100,7.01583267212911,7.34922967927575,6.82739088548102,7.28399983005141,2345689.92293338,0.0,1.0
2009-01-30,9.49,10.14,9.39,9.82,1092300,6.87812521265551,7.34922967927575,6.80564760240624,7.11730132647809,1507086.11424041,0.0,1.0
2009-02-02,9.6,9.61,9.11,9.3,914000,6.9578505839297,6.96509834495463,6.60271029370829,6.7404177531819,1261079.10685319,0.0,1.0
2009-02-03,9.19,9.78,8.81,9.66,1143700,6.6606923819077,7.08831028237838,6.38527746296049,7.00133715007926,1578004.5672954,0.0,1.0
2009-02-04,9.1,9.63,8.97,9.17,752600,6.59546253268336,6.97959386700448,6.50124163935931,6.64619685985785,1038389.64531478,0.0,1.0
2009-02-05,9.58,9.89,8.87,9.04,945800,6.94335506187985,7.16803565365258,6.42876402911005,6.5519759665338,1304954.72566931,0.0,1.0
2009-02-06,10.4,10.649,9.64,9.64,1258800,7.5521669879737,7.73298329374345,7.00027786192946,7.00027786192946,1733478.61889804,0.02,1.0
2009-02-09,10.41,10.66,10.05,10.31,722700,7.55942868700059,7.74097116267304,7.29800752203227,7.48681169673161,995221.637970776,0.0,1.0
2009-02-10,8.93,10.6,8.93,10.29,1006400,6.48469723101972,7.69740096851165,6.48469723101972,7.47228829867782,1385901.55867412,0.0,1.0
2009-02-11,9.17,9.72,8.89,9.55,872000,6.65897800766527,7.05837145414465,6.45565043491213,6.93492257068738,1200820.90536947,0.0,1.0
2009-02-12,8.89,9.0,8.35,9.0,1332900,6.45565043491213,6.53552912420801,6.06351868745965,6.53552912420801,1835520.85409056,0.0,1.0
2009-02-13,8.52,9.01,8.47,8.87,903800,6.18696757091691,6.5427908232349,6.15065907578242,6.44112703685833,1244612.30994602,0.0,1.0
2009-02-17,7.51,8.32,7.51,8.3,1293100,5.45353596920024,6.04173359037896,5.45353596920024,6.02721019232516,1780712.74396016,0.0,1.0
2009-02-18,7.74,7.96,7.31,7.85,1317700,5.62055504681888,5.78031242541064,5.30830198866228,5.70043373611476,1814589.11353825,0.0,1.0
2009-02-19,7.06,7.85,7.05,7.84,683800,5.12675951298984,5.70043373611476,5.11949781396294,5.69317203708786,941652.907215187,0.0,1.0
2009-02-20,7.09,7.26,6.59,6.92,1439100,5.14854461007053,5.27199349352779,4.78545965872564,5.02509572661327,1981767.6203179,0.0,1.0
2009-02-23,6.9,7.46,6.89,7.2,1001100,5.01057232855947,5.41722747406575,5.00331062953257,5.2284232993664,1378602.9912447,0.0,1.0
2009-02-24,7.24,7.41,6.72,6.98,1389000,5.257470095474,5.38091897893126,4.87986174607531,5.06866592077465,1912775.50178692,0.0,1.0
2009-02-25,6.94,7.3,6.6,7.14,1974100,5.03961912466706,5.30104028963538,4.79272135775254,5.18485310520502,2718509.80423151,0.0,1.0
2009-02-26,7.17,7.59,7.09,7.09,1311200,5.20663820228571,5.51162956141542,5.14854461007053,5.14854461007053,1805638.04027575,0.0,1.0
2009-02-27,7.11,7.42,6.87,7.0,1285500,5.16306800812432,5.38818067795816,4.98878723147878,5.08318931882845,1770246.87368401,0.0,1.0
2009-03-02,6.04,6.94,5.93,6.94,2159600,4.38606621224626,5.03961912466706,4.30618752295039,5.03961912466706,2973959.66426136,0.0,1.0
2009-03-03,5.37,6.38,5.25,6.17,1502800,3.89953237744411,4.63296397916079,3.81239198912134,4.48046829959593,2069488.13829041,0.0,1.0
2009-03-04,4.92,5.79,4.83,5.47,2166900,3.57275592123371,4.20452373657382,3.50740062999163,3.97214936771309,2984012.40807925,0.0,1.0
2009-03-05,3.63,4.91,3.62,4.8,2725700,2.6359967467639,3.56549422220681,2.628735047737,3.48561553291094,3753529.29101555,0.0,1.0
2009-03-06,3.69,3.9,3.39,3.48,1984000,2.67956694092528,2.83206262049014,2.46171597011835,2.52707126136043,2732142.97735439,0.0,1.0
2009-03-09,3.24,3.86,3.24,3.65,1980900,2.35279048471488,2.80301582438254,2.35279048471488,2.65052014481769,2727874.00395228,0.0,1.0
2009-03-10,3.89,3.92,3.34,3.34,2330800,2.82480092146324,2.84658601854393,2.42540747498386,2.42540747498386,3209717.16311372,0.0,1.0
2009-03-11,3.94,4.23,3.92,4.07,1587500,2.86110941659773,3.07169868837776,2.84658601854393,2.9555115039474,2186127.50834178,0.0,1.0
2009-03-12,4.62,4.66,3.64,3.93,1417500,3.35490495042678,3.38395174653437,2.64325844579079,2.85384771757083,1952022.5153225,0.0,1.0
2009-03-13,4.9,5.08,4.5,4.68,2172500,3.55823252317991,3.68894310566407,3.267764562104,3.39847514458816,2991724.10196695,0.0,1.0
2009-03-16,5.43,6.15,5.02,5.02,2363700,3.9431025716055,4.46594490154214,3.64537291150269,3.64537291150269,3255023.36470392,0.0,1.0
2009-03-17,5.05,5.64,4.69,5.45,2607200,3.66715800858338,4.09559825117035,3.40573684361506,3.95762596965929,3590344.33999918,0.0,1.0
2009-03-18,5.4,5.51,4.96,4.99,1785100,3.9213174745248,4.00119616382068,3.6018027173413,3.62358781442199,2458240.13552184,0.0,1.0
2009-03-19,4.65,5.5,4.63,5.49,1839200,3.37669004750747,3.99393446479378,3.36216664945367,3.98667276576688,2532740.60682974,0.0,1.0
2009-03-20,4.44,4.79,4.39,4.72,1270900,3.22419436794262,3.47835383388404,3.18788587280813,3.42752194069575,1750141.38604823,0.0,1.0
2009-03-23,5.42,5.42,4.61,4.67,1810800,3.9358408725786,3.9358408725786,3.34764325139988,3.39121344556126,2493631.30211357,0.0,1.0
2009-03-24,4.74,5.47,4.71,5.47,1089100,3.44204533874955,3.97214936771309,3.42026024166886,3.97214936771309,1499786.75233703,0.0,1.0
2009-03-25,4.87,5.18,4.42,4.83,1322600,3.53644742609922,3.76156009593305,3.20967096988882,3.50740062999163,1821336.84568998,0.0,1.0
2009-03-26,5.09,5.17,4.67,4.94,955100,3.69620480469097,3.75429839690615,3.39121344556126,3.58727931928751,1315256.93431007,0.0,1.0
2009-03-27,4.74,4.97,4.71,4.94,938000,3.44204533874955,3.6090644163682,3.42026024166886,3.58727931928751,1291708.72618872,0.0,1.0
2009-03-30,4.25,4.61,4.18,4.61,1019600,3.08622208643156,3.34764325139988,3.03539019324327,3.34764325139988,1404079.12283797,0.0,1.0
2009-03-31,4.57,4.77,4.31,4.34,947100,3.31859645529229,3.46383043583024,3.12979228059294,3.15157737767364,1304240.22875622,0.0,1.0
2009-04-01,4.85,4.88,4.35,4.47,1055600,3.52192402804542,3.54370912512612,3.15883907670054,3.24597946502331,1453654.29783029,0.0,1.0
2009-04-02,5.21,5.33,4.93,5.03,1327600,3.78334519301375,3.87048558133652,3.58001762026061,3.65263461052959,1828222.28666113,0.0,1.0
2009-04-03,5.02,5.18,4.77,5.18,1200000,3.64537291150269,3.76156009593305,3.46383043583024,3.76156009593305,1652505.83307725,0.0,1.0
2009-04-06,4.78,4.97,4.645,4.97,1003700,3.47109213485714,3.6090644163682,3.37305919799402,3.6090644163682,1382183.4205497,0.0,1.0
2009-04-07,4.63,4.78,4.62,4.67,809900,3.36216664945367,3.47109213485714,3.35490495042678,3.39121344556126,1115303.72850772,0.0,1.0
2009-04-08,4.56,4.74,4.43,4.66,518700,3.31133475626539,3.44204533874955,3.21693266891572,3.38395174653437,714295.646347643,0.0,1.0
2009-04-09,5.55,5.58,4.88,4.88,1256900,4.03024295992827,4.05202805700896,3.54370912512612,3.54370912512612,1730862.151329,0.0,1.0
2009-04-13,6.5,6.52,5.31,5.33,1422900,4.72010436748356,4.73462776553735,3.85596218328272,3.87048558133652,1959458.79157135,0.0,1.0
2009-04-14,5.64,6.52,5.61,6.52,1522100,4.09559825117035,4.73462776553735,4.07381315408966,4.73462776553735,2096065.94043907,0.0,1.0
2009-04-15,5.74,5.77,5.28,5.57,1239700,4.16821524143933,4.19000033852002,3.83417708620203,4.04476635798207,1707176.23438822,0.0,1.0
2009-04-16,5.85,5.98,5.49,5.9,1385000,4.2480939307352,4.34249601808487,3.98667276576688,4.28440242586969,1907267.14901,0.0,1.0
2009-04-17,6.4,6.55,5.49,5.86,1415500,4.64748737721458,4.75641286261805,3.98667276576688,4.2553556297621,1949268.33893404,0.0,1.0
2009-04-20,5.42,6.1098,5.37,6.08,1180800,3.9358408725786,4.43675287145401,3.89953237744411,4.41511300835385,1626065.73974802,0.0,1.0
2009-04-21,5.77,5.77,4.8,5.21,1446600,4.19000033852002,4.19000033852002,3.48561553291094,3.78334519301375,1992095.78177463,0.0,1.0
2009-04-22,5.51,6.22,5.45,5.73,1530700,4.00119616382068,4.51677679473042,3.95762596965929,4.16095354241243,2107908.89890946,0.0,1.0
2009-04-23,5.5,5.85,5.325,5.7,1200800,3.99393446479378,4.2480939307352,3.86685473182307,4.13916844533174,1653607.50363264,0.0,1.0
2009-04-24,5.76,5.92,5.41,5.56,1267100,4.18273863949312,4.29892582392349,3.9285791735517,4.03750465895517,1744908.45091016,0.0,1.0
2009-04-27,5.22,5.7,5.15,5.62,952000,3.79060689204064,4.13916844533174,3.73977499885236,4.08107485311655,1310987.96090796,0.0,1.0
2009-04-28,5.14,5.34,5.05,5.11,883000,3.73251329982546,3.87774728036342,3.66715800858338,3.71072820274477,1215968.87550601,0.0,1.0
2009-04-29,6.04,6.08,5.16,5.16,2113500,4.38606621224626,4.41511300835385,3.74703669787926,3.74703669787926,2910475.89850731,0.0,1.0
2009-04-30,6.83,7.3,6.19,6.25,2628100,4.95974043537119,5.30104028963538,4.49499169764973,4.53856189181112,3619125.48325861,0.0,1.0
2009-05-01,6.9,7.19,6.77,6.85,1140400,5.01057232855947,5.22116160033951,4.9161702412098,4.97426383342498,1570431.37670108,0.0,1.0
2009-05-04,8.35,8.39,6.93,6.93,1727000,6.06351868745965,6.09256548356724,5.03235742564016,5.03235742564016,2378231.31143701,0.0,1.0
2009-05-05,8.46,8.75,7.8501,8.3,1968000,6.14339737675553,6.35398664853556,5.70050635310503,6.02721019232516,2710109.56624669,0.0,1.0
2009-05-06,9.04,9.32,8.3701,8.5,1905400,6.5645759203156,6.76790349306873,6.07811470250371,6.17244417286312,2623903.84528783,0.0,1.0
2009-05-07,8.75,9.49,8.61,9.06,1567300,6.35398664853556,6.891352376526,6.25232286215899,6.57909931836939,2158310.32681832,0.0,1.0
2009-05-08,10.14,10.45,8.88,8.93,1550700,7.36336281327435,7.58847548310818,6.44838873588523,6.48469723101972,2135450.66279408,0.0,1.0
2009-05-11,9.55,9.99,9.5,9.83,1195200,6.93492257068738,7.25443732787089,6.89861407555289,7.13825014344052,1645895.80974494,0.0,1.0
2009-05-12,8.75,9.71,8.31,9.62,1404400,6.35398664853556,7.05110975511775,6.03447189135206,6.98575446387567,1933982.65997808,0.0,1.0
2009-05-13,8.09,8.6299,7.98,8.55,1258200,5.87471451276031,6.26677364322252,5.79483582346443,6.20875266799761,1732652.3659815,0.0,1.0
2009-05-14,8.4,8.5299,7.68,8.13,1339700,6.10708888162104,6.20153064896896,5.58362412033923,5.91078959614036,1842691.37360466,0.01,1.0
2009-05-15,8.0,8.56,7.84,8.38,746900,5.81627512535337,6.2234143841281,5.6999496228463,6.09254819380765,1027324.16731008,0.0,1.0
2009-05-18,9.16,9.22,8.2101,8.3,1504000,6.65963501852961,6.70325708196976,5.96902505083296,6.03438544255412,2068677.93229932,0.0,1.0
2009-05-19,8.61,9.21,8.6,9.01,918800,6.25976610366156,6.69598673806307,6.25249575975487,6.55057985992923,1263764.15172648,0.0,1.0
2009-05-20,8.3,9.03,8.24,8.69,1147800,6.03438544255412,6.56512054774261,5.99076337911397,6.3179288549151,1578742.37413109,0.0,1.0
2009-05-21,8.27,8.35,7.91,8.21,1059600,6.01257441083404,6.07073716208758,5.75084203019314,5.96895234739389,1457427.61772897,0.0,1.0
2009-05-22,8.07,8.57,8.01,8.35,781000,5.86716753270021,6.2306847280348,5.82354546926006,6.07073716208758,1074227.03798256,0.0,1.0
2009-05-26,8.62,8.72,8.01,8.01,883600,6.26703644756825,6.33973988663517,5.82354546926006,5.82354546926006,1215348.28522585,0.0,1.0
2009-05-27,8.1,8.75,8.07,8.58,917800,5.88897856442028,6.36155091835525,5.86716753270021,6.23795507194149,1262388.70097362,0.0,1.0
2009-05-28,8.05,8.47,7.61,8.2,932900,5.85262684488683,6.15798128896788,5.53273171299239,5.9616820034872,1283158.00734178,0.0,1.0
2009-05-29,8.07,8.25,7.83,8.18,689400,5.86716753270021,5.99803372302066,5.69267927893961,5.94714131567382,948235.749020714,0.0,1.0
2009-06-01,7.99,8.366,7.79,8.28,1100700,5.80900478144668,6.08236971233828,5.66359790331284,6.01984475474073,1513958.64367145,0.0,1.0
2009-06-02,7.87,8.02,7.8,7.9,764500,5.72176065456638,5.83081581316675,5.67086824721953,5.74357168628645,1051532.10056039,0.0,1.0
2009-06-03,7.64,7.91,7.54,7.76,475900,5.55454274471247,5.75084203019314,5.48183930564555,5.64178687159277,654577.013285404,0.0,1.0
2009-06-04,8.15,8.2,7.52,7.69,888800,5.92533028395374,5.9616820034872,5.46729861783217,5.59089446424592,1222500.62914072,0.0,1.0
2009-06-05,7.87,8.35,7.76,8.25,921400,5.72176065456638,6.07073716208758,5.64178687159277,5.99803372302066,1267340.32368391,0.0,1.0
2009-06-08,7.91,8.02,7.68,7.8,638400,5.75084203019314,5.83081581316675,5.58362412033923,5.67086824721953,878087.760624927,0.0,1.0
2009-06-09,7.92,8.05,7.74,7.96,741100,5.75811237409983,5.85262684488683,5.62724618377938,5.7871937497266,1019346.5529435,0.0,1.0
2009-06-10,7.82,7.96,7.63,7.89,901300,5.68540893503292,5.7871937497266,5.54727240080577,5.73630134237976,1239693.76355145,0.0,1.0
2009-06-11,7.98,8.09,7.75,7.83,702000,5.80173443753998,5.88170822051359,5.63451652768607,5.69267927893961,965566.428506733,0.0,1.0
2009-06-12,7.88,8.11,7.725,7.91,596100,5.72903099847307,5.89624890832698,5.61634066791935,5.75084203019314,819906.193779007,0.0,1.0
2009-06-15,7.54,7.95,7.49,7.92,555100,5.48183930564555,5.77992340581991,5.44548758611209,5.75811237409983,763512.712911805,0.0,1.0
2009-06-16,7.52,7.84,7.45,7.53,473000,5.46729861783217,5.6999496228463,5.41640621048532,5.47456896173886,650588.206102114,0.0,1.0
2009-06-17,6.96,7.67,6.67,7.62,1135200,5.06015935905743,5.57635377643254,4.84931938576337,5.54000205689908,1561411.69464508,0.0,1.0
2009-06-18,7.31,7.53,6.85,7.16,540000,5.31462139579164,5.47456896173886,4.98018557608382,5.20556623719126,742743.40654364,0.0,1.0
2009-06-19,7.37,7.53,7.19,7.44,1201500,5.35824345923179,5.47456896173886,5.22737726891134,5.40913586657863,1652604.0795596,0.0,1.0
2009-06-22,6.67,7.4,6.64,7.25,821600,4.84931938576337,5.38005449095187,4.8275083540433,5.27099933235149,1130070.33854862,0.0,1.0
2009-06-23,6.5,7.09,6.35,6.74,724700,4.72572353934961,5.15467382984442,4.61666838074924,4.90021179311021,996789.160596623,0.0,1.0
2009-06-24,6.46,6.83,6.42,6.61,534800,4.69664216372284,4.96564488827044,4.66756078809608,4.80569732232322,735591.062628776,0.0,1.0
2009-06-25,6.83,6.83,6.37,6.42,635400,4.96564488827044,4.96564488827044,4.63120906856262,4.66756078809608,873961.40836635,0.0,1.0
2009-06-26,6.83,6.95,6.5,6.74,1005600,4.96564488827044,5.05288901515074,4.72572353934961,4.90021179311021,1383153.2770746,0.0,1.0
2009-06-29,6.7,6.895,6.33,6.84,491500,4.87113041748345,5.01290212366393,4.60212769293585,4.97291523217713,676034.045029998,0.0,1.0
2009-06-30,6.49,6.72,6.36,6.7,543000,4.71845319544292,4.88567110529683,4.62393872465593,4.87113041748345,746869.758802216,0.0,1.0
2009-07-01,6.57,6.72,6.43,6.59,348400,4.77661594669645,4.88567110529683,4.67483113200277,4.79115663450984,479207.042295934,0.0,1.0
2009-07-02,6.41,6.72,6.32,6.61,811700,4.66029044418939,4.88567110529683,4.59485734902916,4.80569732232322,1116453.37609532,0.0,1.0
2009-07-06,6.3,6.49,6.05,6.33,1095300,4.58031666121578,4.71845319544292,4.39855806354848,4.60212769293585,1506531.20960602,0.0,1.0
2009-07-07,6.26,6.58,6.19,6.32,563700,4.55123528558901,4.78388629060314,4.50034287824217,4.59485734902916,775341.589386389,0.0,1.0
2009-07-08,6.09,6.59,5.9288,6.29,1004900,4.42763943917525,4.79115663450984,4.31044149539938,4.57304631730909,1382190.4615476,0.0,1.0
2009-07-09,6.02,6.25,5.99,6.17,729300,4.37674703182841,4.54396494168232,4.35493600010833,4.48580219042878,1003116.23405977,0.0,1.0
2009-07-10,5.8,6.15,5.75,5.99,937400,4.21679946588119,4.4712615026154,4.18044774634773,4.35493600010833,1289347.53572965,0.0,1.0
2009-07-13,6.17,6.2,5.79,5.86,927000,4.48580219042878,4.50761322214886,4.2095291219745,4.26042152932134,1275042.84789992,0.0,1.0
2009-07-14,6.12,6.25,5.9,6.19,694600,4.44945047089533,4.54396494168232,4.28950290494811,4.50034287824217,955388.092935578,0.0,1.0
2009-07-15,6.44,6.47,6.095,6.24,1387900,4.68210147590946,4.70391250762954,4.4312746111286,4.53669459777563,1908988.09989244,0.0,1.0
2009-07-16,7.39,7.64,6.25,6.25,3397600,5.37278414704517,5.55454274471247,4.54396494168232,4.54396494168232,4673231.47791236,0.0,1.0
2009-07-17,6.99,8.05,6.97,7.41,1911900,5.08197039077751,5.85262684488683,5.06742970296412,5.38732483485856,2629724.29439034,0.0,1.0
2009-07-20,6.72,6.92,6.41,6.48,3005900,4.88567110529683,5.03107798343066,4.66029044418939,4.71118285153623,4134467.41801764,0.0,1.0
2009-07-21,6.71,6.81,6.35,6.72,12578100,4.87840076139014,4.95110420045705,4.61666838074924,4.88567110529683,17300557.1145307,0.0,1.0
2009-07-22,6.63,6.85,6.5,6.61,2352400,4.8202380101366,4.98018557608382,4.72572353934961,4.80569732232322,3235610.35102456,0.0,1.0
2009-07-23,6.77,7.05,6.58,6.6,3152700,4.92202282483029,5.12559245421765,4.78388629060314,4.79842697841653,4336383.58853729,0.0,1.0
2009-07-24,6.88,6.94,6.6,6.69,1686100,5.0019966078039,5.04561867124405,4.79842697841653,4.86386007357675,2319147.51439487,0.0,1.0
2009-07-27,7.65,7.75,6.87,6.93,2119500,5.56181308861916,5.63451652768607,4.9947262638972,5.03834832733735,2915267.87068379,0.0,1.0
2009-07-28,7.85,7.95,7.48,7.65,1647200,5.70721996675299,5.77992340581991,5.4382172422054,5.56181308861916,2265642.48010868,0.0,1.0
2009-07-29,7.96,8.03,7.57,7.81,1355700,5.7871937497266,5.83808615707344,5.50365033736562,5.67813859112622,1864698.5856504,0.0,1.0
2009-07-30,8.55,8.74,8.0,8.0,1995000,6.21614404022141,6.35428057444855,5.81627512535337,5.81627512535337,2744024.25195289,0.0,1.0
2009-07-31,8.84,8.9,8.25,8.54,4944500,6.42698401351547,6.47060607695562,5.99803372302066,6.20887369631472,6800916.24750932,0.0,1.0
2009-08-03,9.3,9.51,8.84,8.9,2069500,6.76141983322329,6.91409705526382,6.42698401351547,6.47060607695562,2846495.33304086,0.0,1.0
2009-08-04,9.76,10.13,8.97,9.17,2319000,7.09585565293111,7.3648583774787,6.52149848430246,6.6669053624363,3189670.29587908,0.0,1.0
2009-08-05,10.25,10.46,9.57,9.82,3718600,7.452102504359,7.60477972639953,6.95771911870397,7.13947771637126,5114751.16957997,0.0,1.0
2009-08-06,9.96,10.73,9.76,10.33,2104900,7.24126253106494,7.8010790118802,7.09585565293111,7.51026525561254,2895186.28969205,0.0,1.0
2009-08-07,10.67,11.13,10.0,10.0,2047600,7.75745694844005,8.09189276814787,7.27034390669171,7.27034390669171,2816372.96155326,0.0,1.0
2009-08-10,10.92,11.37,10.5201,10.56,1302400,7.94648589001404,8.27395096789923,7.65547859080006,7.68451382770588,1789748.09706418,0.01,1.0
2009-08-11,10.24,10.92,9.99,10.88,1592600,7.45164977232086,7.94648589001404,7.2697247290513,7.91737788309091,2188538.71267231,0.0,1.0
2009-08-12,10.36,10.57,10.05,10.23,1252200,7.53897379309024,7.69179082943667,7.313386739436,7.44437277059007,1720763.64184872,0.0,1.0
2009-08-13,10.47,10.68,10.19,10.6,1232400,7.61902081212884,7.77183784847527,7.41526476366695,7.71362183462901,1693554.63361632,0.0,1.0
2009-08-14,10.1,10.41,9.85,10.41,1107300,7.34977174808991,7.57535880174415,7.16784670482035,7.57535880174415,1521643.17251165,0.0,1.0
2009-08-17,9.42,9.75,9.39,9.71,1253700,6.85493563039673,7.09507668751253,6.83310462520438,7.06596868058941,1722824.93035117,0.0,1.0
2009-08-18,9.77,9.89,9.48,9.48,969100,7.1096306909741,7.19695471174348,6.89859764078142,6.89859764078142,1331729.79181887,0.0,1.0
2009-08-19,10.06,10.09,9.4601,9.57,874100,7.32066374116678,7.34249474635913,6.88411640733716,6.96409065635846,1201181.51999678,0.0,1.0
2009-08-20,9.97,10.44,9.89,10.05,1033900,7.25517072558974,7.5971898069365,7.19695471174348,7.313386739436,1420777.45512489,0.0,1.0
2009-08-21,10.1,10.24,9.98,10.15,1271000,7.34977174808991,7.45164977232086,7.26244772732052,7.38615675674382,1746598.45774614,0.0,1.0
2009-08-24,9.79,10.37,9.63,10.16,1298400,7.12418469443566,7.54625079482102,7.00775266674315,7.3934337584746,1784251.3277243,0.0,1.0
2009-08-25,9.77,10.13,9.67,9.89,846500,7.1096306909741,7.37160275328225,7.03686067366628,7.19695471174348,1163253.81155162,0.0,1.0
2009-08-26,9.8,10.18,9.67,9.72,937800,7.13146169616645,7.40798776193616,7.03686067366628,7.07324568232019,1288717.57173433,0.0,1.0
2009-08-27,9.61,9.99,9.39,9.73,663000,6.99319866328158,7.2697247290513,6.83310462520438,7.08052268405097,911089.518084731,0.0,1.0
2009-08-28,9.49,9.88,9.44,9.72,755200,6.9058746425122,7.1896777100127,6.86948963385829,7.07324568232019,1037790.05136891,0.0,1.0
2009-08-31,9.21,9.54,9.06,9.3,1506200,6.7021185940503,6.94225965116611,6.59296356808857,6.76761160962734,2069808.49493095,0.0,1.0
2009-09-01,8.66,9.22,8.55,9.09,1824600,6.30188349885729,6.70939559578108,6.22183647981868,6.61479457328092,2507351.33438522,0.0,1.0
2009-09-02,8.51,8.86,8.47,8.6,1199700,6.19272847289556,6.44742353347293,6.16362046597243,6.25822148847259,1648618.54426282,0.0,1.0
2009-09-03,8.63,8.87,8.42,8.6,628900,6.28005249366494,6.45470053520371,6.12723545731852,6.25822148847259,864229.559462273,0.0,1.0
2009-09-04,8.81,8.83,8.46,8.62,809300,6.41103852481902,6.42559252828058,6.15634346424165,6.27277549193416,1112133.85669076,0.0,1.0
2009-09-08,8.98,9.15,8.76,8.88,1099400,6.53474755424231,6.65845658366561,6.37465351616511,6.46197753693449,1510787.05306539,0.0,1.0
2009-09-09,9.2,9.22,8.75,8.9,2443900,6.69484159231952,6.70939559578108,6.36737651443433,6.47653154039606,3358388.64743178,0.0,1.0
2009-09-10,9.13,9.2,8.95,9.17,1408100,6.64390258020405,6.69484159231952,6.51291654904997,6.67301058712717,1935000.22687045,0.0,1.0
2009-09-11,9.25,9.33,9.0,9.18,1572100,6.73122660097343,6.78944261481969,6.54930155770388,6.68028758885796,2160367.76980544,0.0,1.0
2009-09-14,9.21,9.34,9.09,9.09,865000,6.7021185940503,6.79671961655047,6.61479457328092,6.61479457328092,1188676.36974856,0.0,1.0
2009-09-15,9.0,9.11,8.36,9.0,2012500,6.54930155770388,6.62934857674248,6.08357344693382,6.54930155770388,2765562.07412597,0.0,1.0
2009-09-16,9.44,9.78,8.97,9.04,2142600,6.86948963385829,7.11690769270488,6.52747055251153,6.57840956462701,2944344.49690549,0.0,1.0
2009-09-17,9.13,9.64,8.87,9.44,1901100,6.64390258020405,7.01502966847393,6.45470053520371,6.86948963385829,2612477.04801038,0.0,1.0
2009-09-18,9.1,9.3,8.93,9.18,1910000,6.6220715750117,6.76761160962734,6.4983625455884,6.68028758885796,2624707.35979161,0.0,1.0
2009-09-21,8.87,9.0,8.71,9.0,963900,6.45470053520371,6.54930155770388,6.3382685075112,6.54930155770388,1324583.99167703,0.0,1.0
2009-09-22,9.11,9.14,8.8,9.0,859600,6.62934857674248,6.65117958193483,6.40376152308824,6.54930155770388,1181255.73113972,0.0,1.0
2009-09-23,8.86,9.18,8.85,9.08,784500,6.44742353347293,6.68028758885796,6.44014653174215,6.60751757155013,1078053.88678352,0.0,1.0
2009-09-24,8.47,9.02,8.36,8.95,1560000,6.16362046597243,6.56385556116544,6.08357344693382,6.51291654904997,2143740.04255231,0.0,1.0
2009-09-25,8.3,8.456,8.1,8.41,942300,6.03991143654913,6.15343266354933,5.89437140193349,6.11995845558774,1294901.43724169,0.0,1.0
2009-09-28,8.69,8.73,8.2,8.32,1060300,6.32371450404963,6.35282251097276,5.96714141924131,6.0544654400107,1457056.13276808,0.0,1.0
2009-09-29,8.51,8.72,8.41,8.7,2585600,6.19272847289556,6.34554550924198,6.11995845558774,6.33099150578041,3553111.70129695,0.0,1.0
2009-09-30,8.3,8.7708,8.12,8.56,2500500,6.03991143654913,6.38251267803435,5.90892540539505,6.22911348154947,3436167.93359105,0.0,1.0
2009-10-01,8.24,8.56,8.2,8.52,2433100,5.99624942616444,6.22911348154947,5.96714141924131,6.20000547462634,3343547.37021411,0.0,1.0
2009-10-02,9.06,9.1,8.05,8.15,5376200,6.59296356808857,6.6220715750117,5.85798639327958,5.9307564105874,7387932.83126264,0.0,1.0
2009-10-05,8.99,9.23,8.93,9.08,2718800,6.5420245559731,6.71667259751187,6.4983625455884,6.60751757155013,3736154.12031488,0.0,1.0
2009-10-06,8.94,9.24,8.84,9.1,3358300,6.50563954731919,6.72394959924265,6.43286953001136,6.6220715750117,4614950.11852782,0.0,1.0
2009-10-07,9.0,9.08,8.78,8.86,1139700,6.54930155770388,6.60751757155013,6.38920751962667,6.44742353347293,1566167.00416466,0.0,1.0
2009-10-08,9.06,9.13,8.975,9.13,1673100,6.59296356808857,6.64390258020405,6.53110905337692,6.64390258020405,2299161.19563735,0.0,1.0
2009-10-09,9.07,9.11,8.82,9.07,1227000,6.60024056981935,6.62934857674248,6.4183155265498,6.60024056981935,1686133.99500749,0.0,1.0
2009-10-12,9.0,9.19,8.9585,9.1,572400,6.54930155770388,6.68756459058874,6.51910200052113,6.6220715750117,786587.6925365,0.0,1.0
2009-10-13,9.13,9.17,8.59,8.96,1938500,6.64390258020405,6.67301058712717,6.25094448674181,6.52019355078075,2663871.84133823,0.0,1.0
2009-10-14,9.76,9.8,9.2,9.23,1922500,7.10235368924332,7.13146169616645,6.69484159231952,6.71667259751187,2641884.76397872,0.0,1.0
2009-10-15,9.47,9.63,9.37,9.63,1050900,6.89132063905064,7.00775266674315,6.81855062174281,7.00775266674315,1444138.72481937,0.0,1.0
2009-10-16,9.03,9.38,8.99,9.37,1239400,6.57113256289622,6.8258276234736,6.5420245559731,6.81855062174281,1703173.97996111,0.0,1.0
2009-10-19,9.02,9.23,8.94,9.13,960700,6.56385556116544,6.71667259751187,6.50563954731919,6.64390258020405,1320186.57620513,0.0,1.0
2009-10-20,8.72,9.07,8.64,9.02,1103800,6.34554550924198,6.60024056981935,6.28732949539572,6.56385556116544,1516833.49933925,0.0,1.0
2009-10-21,8.36,8.89,8.29,8.66,1730200,6.08357344693382,6.46925453866528,6.03263443481835,6.30188349885729,2377627.5779641,0.0,1.0
2009-10-22,9.96,10.15,8.38,8.56,5056000,7.24789372385896,7.38615675674382,6.09812745039539,6.22911348154947,6947916.44560542,0.0,1.0
2009-10-23,9.52,10.21,9.42,10.0,2128600,6.92770564770455,7.42981876712851,6.85493563039673,7.27700173078209,2925105.80421592,0.0,1.0
2009-10-26,9.37,9.69,9.31,9.56,1918600,6.81855062174281,7.05141467712784,6.77488861135812,6.95681365462768,2636525.41387234,0.0,1.0
2009-10-27,9.8,10.11,9.27,9.43,2413000,7.13146169616645,7.35704874982069,6.74578060443499,6.86221263212751,3315926.10428123,0.0,1.0
2009-10-28,9.57,9.84,9.29,9.83,1847600,6.96409065635846,7.16056970308957,6.76033460789656,7.15329270135879,2538957.75808951,0.0,1.0
2009-10-29,9.86,9.92,9.46,9.69,1343300,7.17512370655114,7.21878571693583,6.88404363731985,7.05141467712784,1845952.56356443,0.0,1.0
2009-10-30,9.03,9.75,8.85,9.72,2540900,6.57113256289622,7.09507668751253,6.44014653174215,7.07324568232019,3491685.30392382,0.0,1.0
2009-11-02,8.55,9.15,8.39,9.15,2315500,6.22183647981868,6.65845658366561,6.10540445212617,6.65845658366561,3181942.35162171,0.0,1.0
2009-11-03,8.92,8.93,8.22,8.44,1935700,6.49108554385762,6.4983625455884,5.98169542270288,6.14178946078008,2660024.10280032,0.0,1.0
2009-11-04,8.36,9.25,8.33,9.02,1850200,6.08357344693382,6.73122660097343,6.06174244174148,6.56385556116544,2542530.65816044,0.0,1.0
2009-11-05,8.39,8.69,8.14,8.5,1094200,6.10540445212617,6.32371450404963,5.92347940885662,6.18545147116477,1503641.25292355,0.0,1.0
2009-11-06,8.65,8.65,8.11,8.21,1897000,6.30188349885729,6.30188349885729,5.9084711185818,5.98132526307726,2603832.64828292,0.01,1.0
2009-11-09,13.41,13.57,12.05,12.55,17474200,9.76974077684118,9.88630740803392,8.77892441170293,9.14319513418023,23985183.1642727,0.0,1.0
2009-11-10,13.14,13.4,12.69,13.3,5074500,9.57303458670344,9.76245536239164,9.24519093647387,9.68960121789618,6965286.6492945,0.0,1.0
2009-11-11,13.46,13.64,13.03,13.04,2917200,9.80616784908891,9.93730530918074,9.49289502775843,9.50018044220798,4004164.78733312,0.0,1.0
2009-11-12,13.3,13.72,13.2,13.37,2838100,9.68960121789618,9.99558862477711,9.61674707340071,9.740599119043,3895591.69166671,0.0,1.0
2009-11-13,13.47,13.58,13.02,13.27,2513400,9.81345326353846,9.89359282248346,9.48560961330889,9.66774497454754,3449906.68328639,0.0,1.0
2009-11-16,14.09,14.4,13.6,13.63,2607700,10.2651489594103,10.4909968073462,9.90816365138256,9.93001989473119,3579343.38267126,0.0,1.0
2009-11-17,14.41,14.5,14.0,14.15,1072100,10.4982822217958,10.5638509518417,10.1995802293644,10.3088614461076,1471570.36490465,0.0,1.0
2009-11-18,14.55,14.6,14.31,14.55,1019700,10.6002780240894,10.6367050963372,10.4254280773003,10.6002780240894,1399645.83629631,0.0,1.0
2009-11-19,14.08,14.37,13.9,14.35,783100,10.2578635449608,10.4691405639976,10.1267260848689,10.4545697350985,1074887.37315253,0.0,1.0
2009-11-20,13.96,14.42,13.82,13.87,863400,10.1704385715662,10.5055676362453,10.0684427692726,10.1048698415203,1185107.59542829,0.0,1.0
2009-11-23,14.45,14.63,14.2,14.27,1261500,10.527423879594,10.6585613396858,10.3452885183553,10.3962864195021,1731541.8480806,0.0,1.0
2009-11-24,14.59,14.62,13.91,14.4,1069900,10.6294196818876,10.6512759252362,10.1340114993185,10.4909968073462,1468550.63278751,0.0,1.0
2009-11-25,14.41,14.825,14.3,14.66,567700,10.4982822217958,10.8006269214519,10.4181426628508,10.6804175830344,779228.146773965,0.0,1.0
2009-11-27,13.85,14.35,13.38,13.58,541000,10.0902990126212,10.4545697350985,9.74788453349254,9.89359282248346,742579.579715899,0.0,1.0
2009-11-30,14.59,14.59,13.76,13.87,1347300,10.6294196818876,10.6294196818876,10.0247302825753,10.1048698415203,1849311.40064923,0.0,1.0
2009-12-01,14.7,14.89,14.37,14.75,843400,10.7095592408326,10.847982115374,10.4691405639976,10.7459863130803,1157655.48527244,0.0,1.0
2009-12-02,14.9,15.35,14.57,14.57,1517400,10.8552675298235,11.1831111800531,10.6148488529885,10.6148488529885,2082791.59752478,0.0,1.0
2009-12-03,14.5,15.33,14.5,15.05,827100,10.5638509518417,11.168540351154,10.5638509518417,10.9645487465667,1135282.01549541,0.0,1.0
2009-12-04,14.83,15.25,14.41,14.98,755400,10.8042696286767,11.1102570355576,10.4982822217958,10.9135508454199,1036866.20058667,0.0,1.0
2009-12-07,14.66,15.08,14.45,14.87,527700,10.6804175830344,10.9864049899154,10.527423879594,10.8334112864749,724323.926462256,0.0,1.0
2009-12-08,14.68,14.93,14.51,14.51,608300,10.6949884119335,10.8771237731722,10.5711363662912,10.5711363662912,834955.930390355,0.0,1.0
2009-12-09,14.38,14.77,14.21,14.74,596800,10.4764259784471,10.7605571419794,10.3525739328049,10.7387008986308,819170.96705074,0.0,1.0
2009-12-10,14.06,14.44,13.88,14.44,779900,10.2432927160617,10.5201384651444,10.1121552559698,10.5201384651444,1070495.03552759,0.0,1.0
2009-12-11,14.31,14.33,13.9492,14.11,634700,10.4254280773003,10.4399989061994,10.1625703239607,10.2797197883094,871192.715796085,0.0,1.0
2009-12-14,15.06,15.1,14.14,14.44,753600,10.9718341610163,11.0009758188145,10.301576031658,10.5201384651444,1034395.51067264,0.0,1.0
2009-12-15,15.08,15.3,14.87,14.96,817600,10.9864049899154,11.1466841078054,10.8334112864749,10.8989800165208,1122242.26317138,0.0,1.0
2009-12-16,15.18,15.445,15.07,15.26,536800,11.0592591344108,11.2523226173238,10.9791195754658,11.1175424500072,736814.63658317,0.0,1.0
2009-12-17,14.73,15.2,14.71,14.98,573100,10.7314154841813,11.0738299633099,10.7168446552822,10.9135508454199,786640.216516044,0.0,1.0
2009-12-18,16.36,16.49,14.94,14.94,6038500,11.9189380394573,12.0136484273013,10.8844091876217,10.8844091876217,8288478.35880672,0.0,1.0
2009-12-21,16.91,16.95,16.29,16.33,1417200,12.3196358341823,12.3487774919805,11.8679401383104,11.8970817961086,1945256.52564394,0.0,1.0
2009-12-22,17.03,17.28,16.7,16.98,819600,12.4070608075768,12.5891961688155,12.1666421307418,12.3706337353291,1124987.47418697,0.0,1.0
2009-12-23,16.85,17.25,16.79,17.14,580200,12.275923347485,12.5673399254668,12.2322108607877,12.4872003665218,796385.715621376,0.0,1.0
2009-12-24,17.19,17.39,16.79,16.93,318900,12.5236274387696,12.6693357277605,12.2322108607877,12.3342066630814,437723.896435119,0.0,1.0
2009-12-28,16.76,17.1,16.62,16.8,898000,12.2103546174391,12.4580587087237,12.1083588151454,12.2394962752373,1232599.74599792,0.0,1.0
2009-12-29,16.25,16.85,16.23,16.85,591300,11.8387984805122,12.275923347485,11.8242276516132,12.275923347485,811621.636757879,0.0,1.0
2009-12-30,16.15,16.4,15.885,16.07,407800,11.7659443360168,11.9480796972554,11.5728808531038,11.7076610204204,559748.526077898,0.0,1.0
2009-12-31,15.8,16.35,15.79,16.13,470700,11.5109548302827,11.9116526250077,11.5036694158331,11.7513735071177,646085.412518064,0.0,1.0
2010-01-04,16.04,16.29,15.38,16.13,1122000,11.6858047770718,11.8679401383104,11.2049674234017,11.7513735071177,1540063.37974351,0.0,1.0
2010-01-05,15.79,16.07,15.52,16.04,758900,11.5036694158331,11.7076610204204,11.3069632256954,11.6858047770718,1041670.31986395,0.0,1.0
2010-01-06,16.06,16.17,15.63,15.79,946700,11.7003756059709,11.7805151649159,11.3871027846404,11.5036694158331,1299445.63422743,0.0,1.0
2010-01-07,16.85,16.985,15.92,16.08,897400,12.275923347485,12.3742764425539,11.5983798036772,11.71494643487,1231776.18269325,0.0,1.0
2010-01-08,16.38,16.54,15.8,16.05,1075500,11.9335088683563,12.0500754995491,11.5109548302827,11.6930901915213,1476237.22363115,0.0,1.0
2010-01-11,15.71,16.45,15.69,16.45,897300,11.4453861002368,11.9845067695032,11.4308152713377,11.9845067695032,1231638.92214246,0.0,1.0
2010-01-12,15.49,15.73,15.14,15.52,904500,11.2851069823467,11.4599569291359,11.0301174766126,11.3069632256954,1241521.68179858,0.0,1.0
2010-01-13,15.96,16.075,15.39,15.56,482900,11.6275214614754,11.7113037276452,11.2122528378513,11.3361048834936,662831.199713138,0.0,1.0
2010-01-14,16.58,16.657,15.8,15.84,608600,12.0792171573473,12.1353148486088,11.5109548302827,11.5400964880809,835367.712042688,0.0,1.0
2010-01-15,16.24,16.79,15.89,16.63,1134200,11.8315130660627,12.2322108607877,11.5765235603286,12.115644229595,1556809.16693858,0.0,1.0
2010-01-19,16.81,16.81,16.26,16.55,707200,12.2467816896868,12.2467816896868,11.8460838949618,12.0573609139986,970706.615111061,0.0,1.0
2010-01-20,16.65,16.95,15.93,16.65,862900,12.1302150584941,12.3487774919805,11.6056652181268,12.1302150584941,1184421.2926744,0.0,1.0
2010-01-21,17.25,17.38,16.44,16.65,1303300,12.5673399254668,12.6620503133109,11.9772213550536,12.1302150584941,1788916.75830635,0.0,1.0
2010-01-22,17.41,18.35,16.96,17.14,2240100,12.6839065566596,13.3687355149169,12.35606290643,12.4872003665218,3074773.59800662,0.0,1.0
2010-01-25,17.43,17.62,16.85,17.62,1016700,12.6984773855587,12.8369002601,12.275923347485,12.8369002601,1395528.01977292,0.0,1.0
2010-01-26,17.18,18.0,17.07,17.31,1427300,12.51634202432,13.1137460091828,12.436202465375,12.6110524121641,1959119.84127265,0.0,1.0
2010-01-27,18.0,18.16,17.0,17.02,1470900,13.1137460091828,13.2303126403755,12.3852045642282,12.3997753931273,2018965.44141241,0.0,1.0
2010-01-28,16.79,17.9,16.15,17.75,2583400,12.2322108607877,13.0408918646873,11.7659443360168,12.9316106479441,3545989.0688319,0.0,1.0
2010-01-29,16.43,17.43,16.29,17.0,1162900,11.9699359406041,12.6984773855587,11.8679401383104,12.3852045642282,1596202.94501223,0.0,1.0
2010-02-01,16.58,16.77,16.09,16.62,1225900,12.0792171573473,12.2176400318886,11.7222318493195,12.1083588151454,1682677.09200317,0.0,1.0
2010-02-02,16.49,16.65,16.25,16.55,628200,12.0136484273013,12.1302150584941,11.8387984805122,12.0573609139986,862270.779995433,0.0,1.0
2010-02-03,16.17,16.53,15.61,16.43,931000,11.7805151649159,12.0427900850995,11.3725319557413,11.9699359406041,1277895.72775508,0.0,1.0
2010-02-04,15.19,15.98,15.19,15.98,887000,11.0665445488604,11.6420922903745,11.0665445488604,11.6420922903745,1217501.0854122,0.0,1.0
2010-02-05,15.36,15.72,14.76,15.3,889100,11.1903965945026,11.4526715146863,10.7532717275299,11.1466841078054,1220383.55697857,0.0,1.0
2010-02-08,15.2,15.49,14.89,15.29,816200,11.0811153777595,11.2925313948351,10.8551189457131,11.1467272451278,1119584.04700849,0.01,1.0
2010-02-09,15.54,15.66,15.07,15.46,893900,11.328982432262,11.4164649220864,10.9863426804497,11.270660772379,1226165.37566882,0.0,1.0
2010-02-10,15.52,15.93,15.3701,15.45,584000,11.3144020172912,11.6133005241913,11.2051218070856,11.2633705648937,801074.593791917,0.0,1.0
2010-02-11,15.95,16.23,15.27,15.46,1283100,11.6278809391621,11.8320067487524,11.132146830157,11.270660772379,1760032.21112055,0.0,1.0
2010-02-12,15.44,15.794,15.37,15.78,1376900,11.2560803574083,11.5141537023903,11.2050489050107,11.5039474119108,1888697.95923303,0.0,1.0
2010-02-16,15.61,15.75,15.19,15.67,971000,11.3800138846596,11.4820767894547,11.0738251702741,11.4237551295718,1331923.68248621,0.0,1.0
2010-02-17,15.71,15.94,15.54,15.75,581800,11.4529159595132,11.6205907316767,11.328982432262,11.4820767894547,798056.847034482,0.0,1.0
2010-02-18,16.21,16.21,15.72,15.73,693800,11.8174263337816,11.8174263337816,11.4602061669986,11.467496374484,951687.59104937,0.0,1.0
2010-02-19,16.54,16.615,16.07,16.17,899700,12.0580031807988,12.112679736939,11.7153634289865,11.7882655038402,1234121.25348388,0.0,1.0
2010-02-22,16.86,17.0,16.6,16.64,2245700,12.2912898203306,12.3933527251257,12.101744425711,12.1309052556525,3080433.58780565,0.0,1.0
2010-02-23,16.32,16.87,16.1,16.86,584700,11.8976186161207,12.2985800278159,11.7372340514426,12.2912898203306,802034.785942007,0.0,1.0
2010-02-24,17.06,17.24,16.38,16.4,1270300,12.4370939700379,12.5683177047745,11.9413598610329,11.9559402760036,1742474.41180457,0.0,1.0
2010-02-25,17.37,17.37,16.77,16.82,1226000,12.6630904020843,12.6630904020843,12.2256779529622,12.2621289903891,1681707.9657344,0.0,1.0
2010-02-26,17.52,17.8,17.05,17.43,3438300,12.7724435143649,12.9765693239552,12.4298037625526,12.7068316469965,4716326.67094988,0.0,1.0
2010-03-01,17.29,17.72,17.1,17.62,887900,12.6047687422014,12.9182476640722,12.4662547999794,12.8453455892185,1217935.15723945,0.0,1.0
2010-03-02,17.58,17.78,17.22,17.27,702700,12.8161847592771,12.9619889089844,12.5537372898038,12.5901883272306,963895.748386262,0.0,1.0
2010-03-03,17.49,17.76,17.35,17.65,584500,12.7505728919087,12.9474084940137,12.6485099871136,12.8672162116746,801760.445327698,0.0,1.0
2010-03-04,17.68,17.72,17.4595,17.53,368400,12.8890868341307,12.9182476640722,12.7283377590784,12.7797337218502,505335.411563257,0.0,1.0
2010-03-05,18.67,18.72,17.62,17.8,1167800,13.6108173751822,13.647268412609,12.8453455892185,12.9765693239552,1601874.84696952,0.0,1.0
2010-03-08,18.29,18.86,18.23,18.63,764500,13.3337894907382,13.7493313174042,13.290048245826,13.5816565452407,1048666.99820876,0.0,1.0
2010-03-09,18.33,18.45,17.55,18.22,704200,13.3629503206797,13.4504328105041,12.794314136821,13.2827580383406,965953.302993604,0.0,1.0
2010-03-10,19.25,19.25,18.39,18.39,1040200,14.0336494093335,14.0336494093335,13.4066915655919,13.4066915655919,1426845.53503827,0.0,1.0
2010-03-11,18.03,18.295,17.76,17.98,2279600,13.1442440961186,13.3374345944809,12.9474084940137,13.1077930586918,3126934.3219316,0.0,1.0
2010-03-12,17.64,18.17,17.47,18.12,1054400,12.8599260041893,13.2463070009138,12.735992476938,13.2098559634869,1446323.71865444,0.0,1.0
2010-03-15,17.42,17.58,16.92,17.58,1220500,12.6995414395112,12.8161847592771,12.3350310652428,12.8161847592771,1674163.5988408,0.0,1.0
2010-03-16,17.73,17.74,17.1,17.45,1085900,12.9255378715576,12.9328280790429,12.4662547999794,12.7214120619673,1489532.36540863,0.0,1.0
2010-03-17,17.8,18.05,17.59,17.8,696600,12.9765693239552,13.1588245110894,12.8234749667624,12.9765693239552,955528.359649736,0.0,1.0
2010-03-18,18.04,18.06,17.62,17.78,776300,13.151534303604,13.1661147185747,12.8453455892185,12.9619889089844,1064853.09445319,0.0,1.0
2010-03-19,18.1,18.23,17.78,18.05,1981000,13.1952755485162,13.290048245826,12.9619889089844,13.1588245110894,2717343.78476333,0.0,1.0
2010-03-22,18.4475,18.45,17.87,17.89,913300,13.4486102586327,13.4504328105041,13.0276007763527,13.0421811913235,1252776.41525712,0.0,1.0
2010-03-23,18.39,18.49,18.11,18.43,516400,13.4066915655919,13.4795936404456,13.2025657560016,13.4358523955333,708347.466154356,0.0,1.0
2010-03-24,18.38,18.64,18.26,18.29,912100,13.3994013581065,13.5889467527261,13.3119188682821,13.3337894907382,1251130.37157124,0.0,1.0
2010-03-25,18.06,18.78,17.99,18.505,1470900,13.1661147185747,13.6910096575212,13.1150832661771,13.4905289516736,2017638.04795981,0.0,1.0
2010-03-26,18.09,18.5,17.92,18.14,767000,13.1879853410308,13.4868838479309,13.0640518137796,13.2244363784577,1052096.25588767,0.0,1.0
2010-03-29,17.99,18.39,17.85,18.23,450000,13.1150832661771,13.4066915655919,13.013020361382,13.290048245826,617266.382202676,0.0,1.0
2010-03-30,17.77,18.17,17.59,17.98,412100,12.9546987014991,13.2463070009138,12.8234749667624,13.1077930586918,565278.835790491,0.0,1.0
2010-03-31,17.42,17.92,17.31,17.64,902600,12.6995414395112,13.0640518137796,12.6193491571721,12.8599260041893,1238099.19239141,0.0,1.0
2010-04-01,17.77,17.79,17.475,17.55,409200,12.9546987014991,12.9692791164698,12.7396375806807,12.794314136821,561300.896882963,0.0,1.0
2010-04-05,17.87,18.07,17.61,17.69,452200,13.0276007763527,13.1734049260601,12.8380553817332,12.8963770416161,620284.128960111,0.0,1.0
2010-04-06,18.2,18.42,17.7,17.74,1403100,13.2681776233699,13.428562188048,12.9036672491015,12.9328280790429,1924636.57970793,0.0,1.0
2010-04-07,18.1,18.37,17.9,18.2,854400,13.1952755485162,13.3921111506211,13.0494713988088,13.2681776233699,1171983.10434214,0.0,1.0
2010-04-08,18.21,18.3,17.8,18.0,586600,13.2754678308552,13.3410796982236,12.9765693239552,13.1223734736625,804641.021777978,0.0,1.0
2010-04-09,18.44,18.59,18.13,18.23,482100,13.4431426030187,13.5524957152992,13.2171461709723,13.290048245826,661298.050799799,0.0,1.0
2010-04-12,18.43,18.5,18.3,18.41,559700,13.4358523955333,13.4868838479309,13.3410796982236,13.4212719805626,767742.209152973,0.0,1.0
2010-04-13,18.45,18.55,18.06,18.38,431300,13.4504328105041,13.5233348853578,13.1661147185747,13.3994013581065,591615.534764473,0.0,1.0
2010-04-14,19.04,19.08,18.58,18.62,975500,13.8805550521408,13.9097158820823,13.5452055078139,13.5743663377553,1338096.34630824,0.0,1.0
2010-04-15,18.98,19.12,18.82,19.0,674300,13.8368138072286,13.9388767120237,13.7201704874627,13.8513942221993,924939.381153917,0.0,1.0
2010-04-16,18.29,19.0,18.01,18.93,837400,13.3337894907382,13.8513942221993,13.1296636811479,13.8003627698017,1148664.1521256,0.0,1.0
2010-04-19,17.94,18.54,17.64,18.13,886600,13.0786322287503,13.5160446778724,12.8599260041893,13.2171461709723,1216151.94324643,0.0,1.0
2010-04-20,18.25,18.25,17.72,18.14,614900,13.3046286607967,13.3046286607967,12.9182476640722,13.2244363784577,843460.218703166,0.0,1.0
2010-04-21,18.89,18.9,18.21,18.48,822900,13.7712019398603,13.7784921473456,13.2754678308552,13.4723034329602,1128774.45758795,0.0,1.0
2010-04-22,20.12,20.15,18.545,18.72,1721100,14.6678974605605,14.6897680830167,13.5196897816151,13.647268412609,2360838.1564645,0.0,1.0
2010-04-23,20.15,20.55,19.77,20.19,1202000,14.6897680830167,14.9813763824314,14.4127401985727,14.7189289129581,1648787.09201692,0.0,1.0
2010-04-26,19.78,20.5,19.72,20.15,1145000,14.420030406058,14.9449253450045,14.3762891611458,14.6897680830167,1570600.01693792,0.0,1.0
2010-04-27,19.38,20.11,19.073,19.67,1697500,14.1284221066433,14.6606072530752,13.9046127368425,14.339838123719,2328465.96397564,0.0,1.0
2010-04-28,19.91,20.49,19.56,20.12,3143300,14.5148031033678,14.9376351375192,14.2596458413799,14.6678974605605,4311674.26483926,0.0,1.0
2010-04-29,19.86,20.37,18.96,20.14,4216200,14.478352065941,14.8501526476948,13.8222333922579,14.6824778755313,5783374.49031758,0.0,1.0
2010-04-30,19.61,20.14,19.32,19.32,8338500,14.2960968788068,14.6824778755313,14.0846808617311,14.0846808617311,11437946.0622155,0.0,1.0
2010-05-03,19.72,20.1,19.59,19.83,2750200,14.3762891611458,14.6533170455898,14.281516463836,14.4564814434849,3772457.78740844,0.0,1.0
2010-05-04,18.98,19.57,18.73,19.43,2184800,13.8368138072286,14.2669360488653,13.6545586200944,14.1648731440702,2996896.87074756,0.0,1.0
2010-05-05,19.17,19.36,18.42,18.79,8629500,13.9753277494506,14.1138416916726,13.428562188048,13.6982998650066,11837111.6560399,0.0,1.0
2010-05-06,17.7,18.925,16.0,18.86,4757200,12.9109574565868,13.8045124218026,11.6709219946548,13.7570993011993,6521781.22986861,0.01,1.0
2010-05-07,16.7,17.82,16.62,17.61,3879300,12.1815248319209,12.9984893715468,12.1231702219476,12.8453085203669,5318243.06840773,0.0,1.0
2010-05-10,17.58,18.119,17.11,17.54,3746100,12.8234255416269,13.2165897263219,12.480592208034,12.7942482366403,5135635.38745707,0.0,1.0
2010-05-11,17.69,18.25,17.18,17.23,3866700,12.9036631303402,13.3121454001531,12.5316524917606,12.5681241229939,5300969.36885833,0.0,1.0
2010-05-12,18.76,18.805,17.71,17.84,2425400,13.6841560387327,13.7169805068427,12.9182517828335,13.0130780240401,3325050.07040345,0.0,1.0
2010-05-13,18.34,18.95,18.2,18.7,1653500,13.377794336373,13.8227482374192,13.2756737689198,13.6403900812528,2266830.33372314,0.0,1.0
2010-05-14,18.16,18.2,17.57,18.13,2277200,13.2464964639332,13.2756737689198,12.8161312153803,13.2246134851932,3121878.46141779,0.0,1.0
2010-05-17,17.99,18.49,17.27,18.24,2474700,13.12249291774,13.4872092300729,12.5973014279805,13.3048510739064,3392636.84721175,0.0,1.0
2010-05-18,17.105,18.28,17.0,18.11,3045400,12.4769450449106,13.3340283788931,12.4003546193207,13.2100248326999,4175025.76251615,0.0,1.0
2010-05-19,17.05,17.63,16.82,17.04,2288700,12.436826250554,12.8598971728602,12.2690567468808,12.4295319243073,3137644.13957795,0.0,1.0
2010-05-20,15.98,16.9,15.96,16.77,3520800,11.6563333421615,12.3274113568541,11.6417446896681,12.2325851156475,4826765.18837157,0.0,1.0
2010-05-21,16.53,16.84,15.52,15.75,2440200,12.0575212857277,12.2836453993742,11.3207943348151,11.4885638384883,3345339.8127313,0.0,1.0
2010-05-24,16.18,16.61,16.08,16.49,2568100,11.8022198670946,12.115875895701,11.729276604628,12.0283439807411,3520681.57244295,0.0,1.0
2010-05-25,16.19,16.34,15.39,15.79,3325300,11.8095141933413,11.9189290870412,11.2259680936086,11.5177411434749,4558748.65964896,0.0,1.0
2010-05-26,16.61,17.24,16.45,16.49,4956900,12.115875895701,12.5754184492405,11.9991666757544,12.0283439807411,6795555.65844101,0.0,1.0
2010-05-27,17.49,17.5,16.87,17.11,1919800,12.757776605407,12.7650709316537,12.3055283781141,12.480592208034,2631908.6027709,0.0,1.0
2010-05-28,17.0,17.4,16.68,17.4,2270200,12.4003546193207,12.6921276691871,12.1669361794276,12.6921276691871,3112281.96166814,0.0,1.0
2010-06-01,16.26,17.1,16.26,16.83,1613000,11.8605744770679,12.4732978817873,11.8605744770679,12.2763510731275,2211307.72802868,0.0,1.0
2010-06-02,16.82,16.82,16.03,16.33,2562300,12.2690567468808,12.2690567468808,11.6928049733948,11.9116347607945,3512730.18693608,0.0,1.0
2010-06-03,16.7,16.91,16.25,16.77,2068500,12.1815248319209,12.3347056831008,11.8532801508213,12.2325851156475,2835765.67602438,0.0,1.0
2010-06-04,15.47,16.26,15.4,16.22,3269500,11.2843227035818,11.8605744770679,11.2332624198552,11.8313971720813,4482250.84735883,0.0,1.0
2010-06-07,15.1,15.98,15.1,15.61,3086600,11.0144326324554,11.6563333421615,11.0144326324554,11.3864432710351,4231508.01818559,0.0,1.0
2010-06-08,15.29,15.47,14.75,15.2,2913400,11.153024831142,11.2843227035818,10.7591312138224,11.087375894922,3994063.19580827,0.0,1.0
2010-06-09,14.98,15.67,14.93,15.45,2048100,10.9269007174955,11.430209228515,10.8904290862622,11.2697340510885,2807798.73389681,0.0,1.0
2010-06-10,15.86,15.88,15.13,15.23,3730400,11.5688014272015,11.5833900796949,11.0363156111954,11.109258873662,5114111.80944713,0.0,1.0
2010-06-11,15.61,15.85,15.25,15.55,2248500,11.3864432710351,11.5615071009549,11.1238475261553,11.3426773135551,3082532.81244419,0.0,1.0
2010-06-14,16.67,17.09,16.16,16.29,3939300,12.1596418531809,12.4660035555406,11.7876312146013,11.8824574558079,5400498.78054768,0.0,1.0
2010-06-15,17.0,17.04,16.58,16.61,1603600,12.4003546193207,12.4295319243073,12.093992916961,12.115875895701,2198420.99979342,0.0,1.0
2010-06-16,16.475,17.18,16.3,16.82,2551400,12.0174024913711,12.5316524917606,11.8897517820546,12.2690567468808,3497787.06589731,0.0,1.0
2010-06-17,16.57,16.66,16.26,16.54,1655300,12.0866985907144,12.1523475269343,11.8605744770679,12.0648156119744,2269298.00508733,0.0,1.0
2010-06-18,16.65,16.96,16.43,16.7,3778500,12.1450532006876,12.3711773143341,11.9845780232611,12.1815248319209,5180053.47201264,0.0,1.0
2010-06-21,16.8,17.06,16.51,17.0,1792100,12.2544680943875,12.4441205768007,12.0429326332344,12.4003546193207,2456841.0287664,0.0,1.0
2010-06-22,16.46,16.9,16.35,16.81,3236100,12.0064610020011,12.3274113568541,11.9262234132879,12.2617624206342,4436461.83426758,0.0,1.0
2010-06-23,16.3,16.54,15.99,16.42,1825200,11.8897517820546,12.0648156119744,11.6636276684081,11.9772836970145,2502218.76329692,0.0,1.0
2010-06-24,15.82,16.33,15.79,16.14,1887800,11.5396241222149,11.9116347607945,11.5177411434749,11.773042562108,2588038.8896296,0.0,1.0
2010-06-25,15.92,16.3,15.58,16.06,19006800,11.6125673846815,11.8897517820546,11.3645602922951,11.7146879521347,26056964.4916897,0.0,1.0
2010-06-28,16.16,16.33,15.74,15.91,2083000,11.7876312146013,11.9116347607945,11.4812695122416,11.6052730584348,2855644.13979154,0.0,1.0
2010-06-29,15.26,15.9,15.18,15.89,1948700,11.131141852402,11.5979787321882,11.0727872424287,11.5906844059415,2671528.43745163,0.0,1.0
2010-06-30,15.25,15.63,15.15,15.36,2278900,11.1238475261553,11.4010319235284,11.0509042636887,11.2040851148686,3124209.03992844,0.0,1.0
2010-07-01,15.6,15.78,14.9,15.47,3086100,11.3791489447884,11.5104468172283,10.8685461075223,11.2843227035818,4230822.55391774,0.0,1.0
2010-07-02,15.52,15.94,15.31,15.79,1466400,11.3207943348151,11.6271560371748,11.1676134836353,11.5177411434749,2010329.6047001,0.0,1.0
2010-07-06,16.04,16.4,15.73,15.86,2579100,11.7000992996414,11.9626950445211,11.473975185995,11.5688014272015,3535761.78633526,0.0,1.0
2010-07-07,16.83,16.95,16.12,16.13,2587200,12.2763510731275,12.3638829880874,11.7584539096147,11.7657482358613,3546866.30747414,0.0,1.0
2010-07-08,17.15,17.17,16.81,16.98,1162200,12.5097695130206,12.5243581655139,12.2617624206342,12.3857659668274,1593293.14415061,0.0,1.0
2010-07-09,17.38,17.48,16.99,17.07,1937400,12.6775390166937,12.7504822791603,12.393060293074,12.4514149030473,2656036.94499862,0.0,1.0
2010-07-12,17.06,17.55,16.92,17.36,2821500,12.4441205768007,12.801542562887,12.3420000093474,12.6629503642004,3868074.86338059,0.0,1.0
2010-07-13,17.94,17.98,17.07,17.17,2016800,13.0860212865067,13.1151985914933,12.4514149030473,12.5243581655139,2764888.67073046,0.0,1.0
2010-07-14,17.81,17.95,17.4,17.56,1425600,12.9911950453001,13.0933156127533,12.6921276691871,12.8088368891336,1954395.72044494,0.0,1.0
2010-07-15,17.72,17.87,17.28,17.75,1354900,12.9255461090802,13.0349610027801,12.6045957542272,12.9474290878201,1857471.07297337,0.0,1.0
2010-07-16,16.7,17.53,16.615,17.53,1533100,12.1815248319209,12.7869539103936,12.1195230588243,12.7869539103936,2101770.538029,0.0,1.0
2010-07-19,16.66,16.85,16.31,16.75,915300,12.1523475269343,12.2909397256208,11.8970461083012,12.2179964631542,1254810.88869476,0.0,1.0
2010-07-20,16.87,16.9,16.31,16.32,996700,12.3055283781141,12.3274113568541,11.8970461083012,11.9043404345479,1366404.47149795,0.0,1.0
2010-07-21,16.5,17.24,16.47,17.24,1688500,12.0356383069877,12.5754184492405,12.0137553282478,12.5754184492405,2314812.83247144,0.0,1.0
2010-07-22,17.18,17.24,16.73,16.73,943700,12.5316524917606,12.5754184492405,12.2034078106609,12.2034078106609,1293745.25910766,0.0,1.0
2010-07-23,17.34,17.35,16.9313,17.05,1076400,12.6483617117071,12.6556560379538,12.3502425980062,12.436826250554,1475667.4757905,0.0,1.0
2010-07-26,17.77,17.77,17.1,17.14,883600,12.9620177403135,12.9620177403135,12.4732978817873,12.5024751867739,1211352.45411416,0.0,1.0
2010-07-27,17.71,18.0,17.3501,17.94,1525300,12.9182517828335,13.1297872439866,12.6557289812162,13.0860212865067,2091077.2954508,0.0,1.0
2010-07-28,15.74,17.81,15.72,17.81,4029300,11.4812695122416,12.9911950453001,11.4666808597483,12.9911950453001,5523882.34875759,0.0,1.0
2010-07-29,15.7,16.05,15.35,16.04,2561700,11.452092207255,11.7073936258881,11.1967907886219,11.7000992996414,3511907.62981467,0.0,1.0
2010-07-30,15.59,15.73,15.3899,15.48,1735100,11.3718546185417,11.473975185995,11.2258951503461,11.2916170298285,2378698.10223346,0.0,1.0
2010-08-02,16.2,16.25,15.8315,15.96,2273900,11.816808519588,11.8532801508213,11.5480125973986,11.6417446896681,3117354.39725009,0.0,1.0
2010-08-03,16.19,16.45,16.02,16.07,1564000,11.8095141933413,11.9991666757544,11.6855106471481,11.7219822783814,2144132.22978106,0.0,1.0
2010-08-04,16.31,16.49,16.19,16.22,1320300,11.8970461083012,12.0283439807411,11.8095141933413,11.8313971720813,1810036.94563935,0.0,1.0
2010-08-05,16.32,16.44,15.99,16.22,1148400,11.9043404345479,11.9918723495078,11.6636276684081,11.8313971720813,1574374.33035842,0.0,1.0
2010-08-06,16.23,16.29,15.82,16.0,1389400,11.8459858245746,11.8897787481405,11.5467341802077,11.6781129509053,1903595.22068817,0.01,1.0
2010-08-09,16.65,16.73,16.28,16.34,1214000,12.1525362895359,12.2109268542904,11.8824799275462,11.9262728511121,1663282.4225676,0.0,1.0
2010-08-10,16.76,17.18,16.51,16.52,1961700,12.2328233160733,12.5393737810346,12.0503528012154,12.0576516218098,2687694.50440765,0.0,1.0
2010-08-11,16.26,16.57,16.11,16.52,1995500,11.8678822863575,12.0941457247813,11.7583999774428,12.0576516218098,2734003.35604092,0.0,1.0
2010-08-12,16.1125,16.245,15.9,16.03,2120000,11.7602246825914,11.8569340554661,11.6051247449622,11.7000094126883,2904578.859838,0.0,1.0
2010-08-13,16.19,16.28,16.0,16.09,1061300,11.8167905421973,11.8824799275462,11.6781129509053,11.7438023362542,1454070.53959721,0.0,1.0
2010-08-16,16.06,16.11,15.8501,16.06,825900,11.7219058744712,11.7583999774428,11.5687036301965,11.7219058744712,1131552.67940576,0.0,1.0
2010-08-17,16.15,16.25,15.92,16.19,908700,11.7875952598201,11.8605834657632,11.6197223861508,11.8167905421973,1244995.66506358,0.0,1.0
2010-08-18,16.15,16.32,15.93,16.09,1106700,11.7875952598201,11.9116752099234,11.6270212067451,11.7438023362542,1516272.3698975,0.0,1.0
2010-08-19,15.83,16.14,15.57,16.06,1459800,11.554033000802,11.7802964392258,11.3642636653498,11.7219058744712,2000049.16018467,0.0,1.0
2010-08-20,15.61,15.8,15.28,15.8,1141200,11.393458947727,11.532136539019,11.1525978681146,11.532136539019,1563540.28058827,0.0,1.0
2010-08-23,14.94,15.75,14.94,15.73,1486300,10.9044379679079,11.4956424360474,10.9044379679079,11.4810447948588,2036356.39593264,0.0,1.0
2010-08-24,14.99,15.1,14.5,14.76,2110300,10.9409320708794,11.0212190974169,10.583289861758,10.7730591972102,2891289.04146988,0.0,1.0
2010-08-25,14.57,15.01,14.4,14.94,1790100,10.6343816059182,10.9555297120681,10.5103016558148,10.9044379679079,2452588.0268849,0.0,1.0
2010-08-26,14.22,14.8,14.185,14.73,1507400,10.3789228851171,10.8022544795874,10.353377013037,10.7511627354272,2065265.17609425,0.0,1.0
2010-08-27,15.05,15.05,14.29,14.45,1478300,10.9847249944453,10.9847249944453,10.4300146292773,10.5467957587864,2025395.72098987,0.0,1.0
2010-08-30,14.34,14.91,14.34,14.91,1041400,10.4665087322489,10.8825415061249,10.4665087322489,10.8825415061249,1426805.86067703,0.0,1.0
2010-08-31,14.6275,14.66,14.11,14.25,2357900,10.6763498243355,10.700070991267,10.2986358585796,10.4008193469001,3230521.93094906,0.0,1.0
2010-09-01,15.29,15.29,14.64,14.85,1263900,11.1598966887089,11.1598966887089,10.6854733500784,10.838748582559,1731649.63252323,0.0,1.0
2010-09-02,15.64,15.64,15.11,15.23,1167600,11.41535540951,11.41535540951,11.0285179180112,11.116103765143,1599710.50789945,0.0,1.0
2010-09-03,16.2,16.2,15.8,15.83,1327400,11.8240893627917,11.8240893627917,11.532136539019,11.554033000802,1818649.98988158,0.0,1.0
2010-09-07,15.67,16.15,15.59,16.13,1653100,11.4372518712929,11.7875952598201,11.3788613065384,11.7729976186314,2264886.46848972,0.0,1.0
2010-09-08,15.8,16.04,15.73,15.73,1062500,11.532136539019,11.7073082332826,11.4810447948588,11.4810447948588,1455714.64083862,0.0,1.0
2010-09-09,16.23,16.24,15.98,16.06,957400,11.8459858245746,11.8532846451689,11.6635153097167,11.7219058744712,1311718.77377778,0.0,1.0
2010-09-10,16.31,16.46,16.22,16.25,975300,11.9043763893291,12.0138586982439,11.8386870039803,11.8605834657632,1336243.28396227,0.0,1.0
2010-09-13,16.72,16.72,16.46,16.5,1105300,12.2036280336961,12.2036280336961,12.0138586982439,12.0430539806211,1514354.25178252,0.0,1.0
2010-09-14,16.67,16.81,16.3301,16.69,1370500,12.1671339307245,12.2693174190449,11.9190470187237,12.1817315719131,1877700.62613584,0.0,1.0
2010-09-15,16.49,16.65,16.37,16.59,1117200,12.0357551600268,12.1525362895359,11.948169312895,12.10874336597,1530658.25575991,0.0,1.0
2010-09-16,16.3,16.52,16.18,16.37,596300,11.8970775687348,12.0576516218098,11.809491721603,11.948169312895,816981.308547831,0.0,1.0
2010-09-17,16.55,16.59,16.29,16.41,1271100,12.0795480835927,12.10874336597,11.8897787481405,11.9773645952723,1741514.23997174,0.0,1.0
2010-09-20,17.0025,17.05,16.43,16.68,893400,12.4098197154855,12.4444891133085,11.9919622364609,12.1744327513188,1224033.3742355,0.0,1.0
2010-09-21,16.69,17.0,16.62,17.0,792400,12.1817315719131,12.4079950103369,12.1306398277529,12.4079950103369,1085654.85308285,0.0,1.0
2010-09-22,16.26,16.56,16.15,16.54,906700,11.8678822863575,12.086846904187,11.7875952598201,12.0722492629984,1242255.49632789,0.0,1.0
2010-09-23,16.19,16.84,16.0,16.09,1537400,11.8167905421973,12.2912138808279,11.6781129509053,11.7438023362542,2106367.7071297,0.0,1.0
2010-09-24,16.49,16.75,16.35,16.42,1012200,12.0357551600268,12.225524495479,11.9335716717064,11.9846634158666,1386799.39713586,0.0,1.0
2010-09-27,16.19,16.49,16.16,16.45,804200,11.8167905421973,12.0357551600268,11.7948940804144,12.0065598776495,1101821.84862346,0.0,1.0
2010-09-28,16.23,16.34,15.79,16.24,1097200,11.8459858245746,11.9262728511121,11.5248377184247,11.8532846451689,1503256.56840295,0.0,1.0
2010-09-29,15.96,16.4,15.92,16.08,946700,11.6489176685281,11.970065774678,11.6197223861508,11.7365035156599,1297058.87104181,0.0,1.0
2010-09-30,16.28,16.47,15.94,16.2,1175600,11.8824799275462,12.0211575188382,11.6343200273394,11.8240893627917,1610671.18284224,0.0,1.0
2010-10-01,16.04,16.48,15.9778,16.39,888500,11.7073082332826,12.0284563394325,11.661909569186,11.9627669540837,1217319.96083305,0.0,1.0
2010-10-04,16.17,16.33,16.0,16.02,721100,11.8021929010087,11.9189740305178,11.6781129509053,11.692710592094,987967.837655275,0.0,1.0
2010-10-05,16.71,16.8,16.01,16.35,1280900,12.1963292131018,12.2620185984506,11.6854117714997,11.9335716717064,1754941.06677664,0.0,1.0
2010-10-06,16.49,16.82,16.31,16.62,857600,12.0357551600268,12.2766162396392,11.9043763893291,12.1306398277529,1174984.35386654,0.0,1.0
2010-10-07,16.81,16.99,16.54,16.66,880500,12.2693174190449,12.4006961897426,12.0722492629984,12.1598351101302,1206359.28589027,0.0,1.0
2010-10-08,16.83,16.91,16.6,16.81,401400,12.2839150602335,12.3423056249881,12.1160421865643,12.2693174190449,549951.865254235,0.0,1.0
2010-10-11,16.79,16.96,16.71,16.86,613900,12.2547197778563,12.3787997279597,12.1963292131018,12.3058115220165,841094.793421956,0.0,1.0
2010-10-12,16.88,16.97,16.57,16.73,619600,12.3204091632051,12.386098548554,12.0941457247813,12.2109268542904,848904.274318693,0.0,1.0
2010-10-13,16.95,17.0,16.72,16.99,699000,12.3715009073653,12.4079950103369,12.2036280336961,12.4006961897426,957688.973125834,0.0,1.0
2010-10-14,16.69,16.89,16.355,16.84,852100,12.1817315719131,12.3277079837994,11.9372210820035,12.2912138808279,1167448.88984338,0.0,1.0
2010-10-15,16.54,16.98,16.505,16.83,585900,12.0722492629984,12.3933973691483,12.0467033909183,12.2839150602335,802732.431122209,0.0,1.0
2010-10-18,16.76,16.8,16.4,16.47,493400,12.2328233160733,12.2620185984506,11.970065774678,12.0211575188382,675999.627096261,0.0,1.0
2010-10-19,16.59,16.91,16.46,16.54,739700,12.10874336597,12.3423056249881,12.0138586982439,12.0722492629984,1013451.40689725,0.0,1.0
2010-10-20,16.79,16.84,16.3,16.58,531600,12.2547197778563,12.2912138808279,11.8970775687348,12.1014445453757,728336.849948056,0.0,1.0
2010-10-21,16.6,16.99,16.45,16.84,491300,12.1160421865643,12.4006961897426,12.0065598776495,12.2912138808279,673122.449923777,0.0,1.0
2010-10-22,16.95,16.95,16.55,16.6,644700,12.3715009073653,12.3715009073653,12.0795480835927,12.1160421865643,883293.391951681,0.0,1.0
2010-10-25,16.85,17.04,16.7604,17.0,699500,12.2985127014222,12.4371902927142,12.2331152688971,12.4079950103369,958374.015309754,0.0,1.0
2010-10-26,17.69,18.13,17.16,17.25,2181300,12.9116136313447,13.2327617374946,12.524776139846,12.5904655251948,2988565.03158709,0.0,1.0
2010-10-27,17.81,18.04,17.5707,17.64,1132600,12.9991994784765,13.1670723521458,12.8245387016545,12.8751195283731,1551757.55502477,0.0,1.0
2010-10-28,17.34,17.91,17.2,17.91,809800,12.6561549105437,13.0721876844197,12.5539714222232,13.0721876844197,1109494.3210834,0.0,1.0
2010-10-29,17.63,17.63,17.36,17.4,788700,12.8678207077788,12.8678207077788,12.6707525517323,12.6999478341096,1080585.54092181,0.0,1.0
2010-11-01,17.5,17.86,17.23,17.73,847100,12.7729360400527,13.0356935814481,12.5758678840062,12.940808913722,1160598.46800414,0.0,1.0
2010-11-02,17.62,17.81,17.4,17.67,652900,12.8605218871845,12.9991994784765,12.6999478341096,12.8970159901561,894528.083768033,0.0,1.0
2010-11-03,18.22,18.22,17.61,17.61,1149900,13.2984511228434,13.2984511228434,12.8532230665902,12.8532230665902,1575460.01458855,0.0,1.0
2010-11-04,18.55,18.59,18.28,18.37,1246500,13.5393122024559,13.5685074848331,13.3422440464093,13.4079334317582,1707810.16452267,0.0,1.0
2010-11-05,18.82,19.3299,18.506,18.52,826800,13.7363803585024,14.1085472206066,13.5071973918409,13.5174157406729,1132785.75533682,0.0,1.0
2010-11-08,18.76,18.99,18.62,18.82,1232600,13.6998862555308,13.8678486136743,13.5976482984,13.7437025228726,1687866.27631049,0.01,1.0
2010-11-09,18.26,19.09,18.2,18.83,1370700,13.3347506943493,13.9408757259106,13.2909344270075,13.7510052340962,1876974.12375368,0.0,1.0
2010-11-10,18.71,18.79,18.24,18.3,1433400,13.6633726994127,13.7217943892017,13.320145271902,13.3639615392438,1962832.64681441,0.0,1.0
2010-11-11,18.42,18.53,18.34,18.52,769300,13.4515940739274,13.5319238973873,13.3931723841383,13.5246211861637,1053444.36667666,0.0,1.0
2010-11-12,17.9,18.36,17.83,18.34,807800,13.0718530902986,13.4077778065856,13.0207341117332,13.3931723841383,1106164.51241571,0.0,1.0
2010-11-15,17.95,18.16,17.9,17.99,586400,13.1083666464168,13.261723582113,13.0718530902986,13.1375774913113,802989.440555301,0.0,1.0
2010-11-16,17.37,17.92,17.31,17.84,995800,12.6848093954462,13.0864585127459,12.6409931281044,13.0280368229568,1363603.14615445,0.0,1.0
2010-11-17,17.06,17.45,17.05,17.34,1173300,12.4584253475136,12.7432310852352,12.45112263629,12.6629012617753,1606663.558328,0.0,1.0
2010-11-18,16.99,17.34,16.9,17.23,2422200,12.4073063689482,12.6629012617753,12.3415819679355,12.5825714383154,3316850.31192541,0.0,1.0
2010-11-19,16.99,17.03,16.76,16.91,804000,12.4073063689482,12.4365172138427,12.2393440108047,12.3488846791592,1100960.96556355,0.0,1.0
2010-11-22,16.91,16.98,16.76,16.96,615300,12.3488846791592,12.4000036577246,12.2393440108047,12.3853982352773,842563.78372046,0.0,1.0
2010-11-23,16.82,17.04,16.68,16.75,849700,12.2831602781465,12.4438199250664,12.1809223210157,12.2320412995811,1163540.46323302,0.0,1.0
2010-11-24,17.29,17.31,16.89,16.99,605900,12.6263877056571,12.6409931281044,12.3342792567119,12.4073063689482,829691.852033527,0.0,1.0
2010-11-26,17.06,17.25,17.02,17.11,282500,12.4584253475136,12.5971768607626,12.4292145026191,12.4949389036318,386842.627825502,0.0,1.0
2010-11-29,17.29,17.49,17.0,17.01,1125400,12.6263877056571,12.7724419301297,12.4146090801719,12.4219117913955,1541071.48090202,0.0,1.0
2010-11-30,17.34,17.459,17.0013,17.2,2719000,12.6629012617753,12.7498035253365,12.4155584326309,12.5606633046445,3723274.70816827,0.0,1.0
2010-12-01,17.7,17.74,17.42,17.57,1061000,12.925798865826,12.9550097107205,12.7213229515643,12.8308636199188,1452885.05530214,0.0,1.0
2010-12-02,18.15,18.22,17.6,17.67,998200,13.2544208708894,13.3055398494548,12.8527717535897,12.9038907321551,1366889.59679792,0.0,1.0
2010-12-03,18.38,18.41,17.92,18.05,888600,13.4223832290329,13.4442913627038,13.0864585127459,13.1813937586531,1216808.35074598,0.0,1.0
2010-12-06,18.43,18.535,18.1901,18.37,698400,13.458896785151,13.5355752529991,13.2837047428961,13.4150805178092,956357.137250725,0.0,1.0
2010-12-07,18.2,18.63,18.19,18.63,867600,13.2909344270075,13.6049510096236,13.2836317157839,13.6049510096236,1188051.90761559,0.0,1.0
2010-12-08,18.36,18.44,18.16,18.16,1362100,13.4077778065856,13.4661994963746,13.261723582113,13.261723582113,1865197.67561456,0.0,1.0
2010-12-09,18.69,18.69,18.37,18.45,745800,13.6487672769654,13.6487672769654,13.4150805178092,13.4735022075983,1021264.53745932,0.0,1.0
2010-12-10,19.3025,19.32,18.69,18.8,1711400,14.0960583394128,14.1088380840541,13.6487672769654,13.7290971004253,2343513.1796834,0.0,1.0
2010-12-13,19.03,19.49,18.86,19.39,3041000,13.8970594585688,14.2329841748558,13.7729133677671,14.1599570626195,4164206.83616761,0.0,1.0
2010-12-14,19.0,19.12,18.875,19.05,1293000,13.875151324898,13.9627838595815,13.7838674346026,13.9116648810161,1770575.28417122,0.0,1.0
2010-12-15,18.65,19.25,18.65,18.98,1807400,13.6195564320709,14.0577191054887,13.6195564320709,13.8605459024507,2474971.20542233,0.0,1.0
2010-12-16,18.98,19.04,18.73,18.74,997600,13.8605459024507,13.9043621697925,13.6779781218599,13.6852808330836,1366067.98413706,0.0,1.0
2010-12-17,18.82,19.25,18.8182,19.03,18105100,13.7437025228726,14.0577191054887,13.7423880348524,13.8970594585688,24792298.977145,0.0,1.0
2010-12-20,18.5225,19.22,18.52,19.01,2660200,13.5264468639696,14.0358109718178,13.5246211861637,13.8824540361216,3642756.66740317,0.0,1.0
2010-12-21,19.32,19.35,18.64,18.64,2593700,14.1088380840541,14.130746217725,13.6122537208473,13.6122537208473,3551694.59749028,0.0,1.0
2010-12-22,19.94,20.17,19.37,19.39,2193900,14.5616061799192,14.7295685380627,14.1453516401723,14.1599570626195,3004226.69446502,0.0,1.0
2010-12-23,19.57,19.87,19.54,19.82,1004800,14.2914058646449,14.5104872013538,14.269497730974,14.4739736452357,1375927.33606748,0.0,1.0
2010-12-27,19.84,19.88,19.367,19.55,555300,14.4885790676829,14.5177899125774,14.1431608268052,14.2768004421976,760402.517633631,0.0,1.0
2010-12-28,19.75,19.8399,19.61,19.77,878400,14.4228546666702,14.4885060405707,14.3206167095394,14.4374600891175,1202840.93551122,0.0,1.0
2010-12-29,19.57,19.84,19.51,19.84,731000,14.2914058646449,14.4885790676829,14.2475895973031,14.4885790676829,1000998.09182457,0.0,1.0
2010-12-30,19.75,20.07,19.62,19.74,1017700,14.4228546666702,14.6565414258264,14.327919420763,14.4155519554466,1393592.00827615,0.0,1.0
2010-12-31,19.55,19.82,19.54,19.75,865000,14.2768004421976,14.4739736452357,14.269497730974,14.4228546666702,1184491.58608516,0.0,1.0
2011-01-03,19.73,19.89,19.6,19.77,1577000,14.408249244223,14.5250926238011,14.3133139983158,14.4374600891175,2159471.9436489,0.0,1.0
2011-01-04,19.61,19.8,19.3,19.72,1667600,14.3206167095394,14.4593682227884,14.0942326616069,14.4009465329993,2283535.45544002,0.0,1.0
2011-01-05,20.23,20.27,19.51,19.6,2946300,14.7733848054045,14.802595650299,14.2475895973031,14.3133139983158,4034528.97119389,0.0,1.0
2011-01-06,20.35,20.45,20.0,20.19,2925600,14.8610173400881,14.9340444523244,14.605422447261,14.74417396051,4006183.33439392,0.0,1.0
2011-01-07,20.205,20.88,19.93,20.45,2992500,14.7551280273454,15.2480610349405,14.5543034686956,14.9340444523244,4097793.14608075,0.0,1.0
2011-01-10,20.42,20.565,19.96,20.2,1325000,14.9121363186535,15.0180256313961,14.5762116023665,14.7514766717336,1814394.6260842,0.0,1.0
2011-01-11,20.64,20.87,20.31,20.68,1345700,15.0727959655734,15.2407583237169,14.8318064951935,15.1020068104679,1842740.26288416,0.0,1.0
2011-01-12,20.78,20.94,20.67,20.84,1048000,15.1750339227042,15.2918773022823,15.0947040992443,15.218850190046,1435083.44765,0.0,1.0
2011-01-13,20.64,20.81,20.41,20.81,1120200,15.0727959655734,15.1969420563751,14.9048336074299,15.1969420563751,1533950.83784115,0.0,1.0
2011-01-14,21.31,21.48,20.5,20.64,2730900,15.5620776175566,15.6862237083583,14.9705580084425,15.0727959655734,3739570.02594216,0.0,1.0
2011-01-18,21.36,21.44,20.96,21.33,2144400,15.5985911736748,15.6570128634638,15.3064827247295,15.5766830400039,2936443.64994337,0.0,1.0
2011-01-19,20.88,21.4,20.84,21.3,1421100,15.2480610349405,15.6278020185693,15.218850190046,15.554774906333,1945989.58726661,0.0,1.0
2011-01-20,20.62,20.95,20.49,20.7,1472000,15.0581905431261,15.2991800135059,14.9632552972189,15.1166122329151,2015689.72799694,0.0,1.0
2011-01-21,20.7825,20.95,20.61,20.75,1214500,15.1768596005101,15.2991800135059,15.0508878319025,15.1531257890333,1663080.96104096,0.0,1.0
2011-01-24,20.315,20.81,20.19,20.81,1518300,14.8354578508054,15.1969420563751,14.74417396051,15.1969420563751,2079090.83832728,0.0,1.0
2011-01-25,20.55,20.59,20.13,20.29,1525600,15.0070715645607,15.0362824094552,14.7003576931682,14.8172010727463,2089087.12570118,0.0,1.0
2011-01-26,21.83,22.38,21.18,21.26,3037500,15.9418186011854,16.3434677184851,15.4671423716494,15.5255640614384,4159414.09564586,0.0,1.0
2011-01-27,21.99,22.02,21.61,21.88,1629300,16.0586619807635,16.0805701144344,15.7811589542655,15.9783321573035,2231089.18058792,0.0,1.0
2011-01-28,21.56,22.2,21.53,21.64,2272500,15.7446453981474,16.2120189164597,15.7227372644765,15.8030670879364,3111857.95303875,0.0,1.0
2011-01-31,21.71,21.86,21.5,21.63,1149900,15.8541860665018,15.9637267348563,15.7008291308056,15.7957643767128,1574620.66455414,0.0,1.0
2011-02-01,21.95,22.0575,21.85,22.0,1475000,16.029451135869,16.107955281523,15.9564240236326,16.0659646919871,2019797.79130128,0.0,1.0
2011-02-02,22.0,22.15,21.79,21.87,1096500,16.0659646919871,16.1755053603416,15.9126077562909,15.9710294460799,1501497.13773685,0.0,1.0
2011-02-03,22.0,22.13,21.79,22.02,1604600,16.0659646919871,16.1608999378943,15.9126077562909,16.0805701144344,2197266.12604884,0.0,1.0
2011-02-04,22.12,22.2,21.9,22.01,1728300,16.1535972266707,16.2120189164597,15.9929375797508,16.0732674032107,2366655.26963119,0.0,1.0
2011-02-07,22.69,22.9,22.24,22.27,1480900,16.5698517664176,16.7232087021138,16.2412297613542,16.2631378950251,2027876.98246649,0.0,1.0
2011-02-08,22.59,22.83,22.5,22.72,1187800,16.5041273654049,16.6794700200175,16.4383738699252,16.5991046366534,1625799.49887231,0.01,1.0
2011-02-09,22.75,23.04,22.42,22.55,2679300,16.62102246848,16.8328948428034,16.3799263183877,16.4749035896362,3667287.92501141,0.0,1.0
2011-02-10,22.76,22.83,22.6,22.67,1279700,16.6283284124221,16.6794700200175,16.5114333093471,16.5625749169424,1751587.48838768,0.0,1.0
2011-02-11,23.4975,23.5,22.64,22.69,2401200,17.1671417781586,17.1689682641441,16.5406570851159,16.5771868048268,3286638.96000351,0.0,1.0
2011-02-14,23.46,23.63,23.16,23.41,2435500,17.1397444883754,17.2639455353926,16.9205661701097,17.1032147686644,3333587.03443634,0.0,1.0
2011-02-15,23.27,23.53,23.16,23.4,1520500,17.0009315534738,17.1908860959707,16.9205661701097,17.0959088247222,2081182.13338553,0.0,1.0
2011-02-16,23.64,23.71,23.32,23.35,1317700,17.2712514793348,17.3223930869301,17.0374612731847,17.0593791050113,1803599.93236574,0.0,1.0
2011-02-17,23.17,23.7,23.16,23.32,2390000,16.9278721140519,17.3150871429879,16.9205661701097,17.0374612731847,3271308.97651524,0.0,1.0
2011-02-18,23.2325,23.28,22.735,23.08,1685500,16.9735342636906,17.008237497416,16.6100635525667,16.8621186185722,2307025.6401324,0.0,1.0
2011-02-22,22.7475,23.25,22.52,22.96,1126800,16.6191959824944,16.9863196655894,16.4529857578096,16.7744472912659,1542305.83880225,0.0,1.0
2011-02-23,22.39,23.01,22.1746,22.79,1195900,16.3580084865612,16.8109770109769,16.2006384540464,16.6502462442487,1636886.36193078,0.0,1.0
2011-02-24,22.16,22.49,21.78,22.36,1371500,16.1899717758908,16.431067925983,15.9123459060876,16.3360906547346,1877238.60305048,0.0,1.0
2011-02-25,22.98,22.99,22.24,22.29,1600500,16.7890591791503,16.7963651230925,16.2484193274283,16.2849490471393,2190682.01544462,0.0,1.0
2011-02-28,23.22,23.79,22.62,23.18,2330900,16.9644018337628,17.3808406384676,16.5260451972315,16.9351780579941,3190415.9386441,0.0,1.0
2011-03-01,22.58,23.33,22.55,23.33,1945700,16.4968214214627,17.0447672171269,16.4749035896362,17.0447672171269,2663174.00652959,0.0,1.0
2011-03-02,22.56,23.07,22.42,22.5,2113300,16.4822095335784,16.85481267463,16.3799263183877,16.4383738699252,2892576.25944337,0.0,1.0
2011-03-03,23.26,23.49,22.77,22.77,1338100,16.9936256095316,17.1616623202019,16.6356343563643,16.6356343563643,1831522.40229081,0.0,1.0
2011-03-04,23.15,23.27,22.88,23.23,1281100,16.9132602261675,17.0009315534738,16.7159997397284,16.971707777705,1753503.73632372,0.0,1.0
2011-03-07,23.11,23.48,22.86,23.29,1452100,16.8840364503988,17.1543563762598,16.701387851844,17.0155434413582,1987559.73422501,0.0,1.0
2011-03-08,23.5625,23.74,23.19,23.19,1440000,17.2146304137828,17.3443109187567,16.9424840019363,16.9424840019363,1970997.87706358,0.0,1.0
2011-03-09,23.37,23.66,23.24,23.52,947200,17.0739909928957,17.2858633672192,16.9790137216472,17.1835801520285,1296478.6035796,0.0,1.0
2011-03-10,22.785,23.19,22.74,23.18,1546000,16.6465932722776,16.9424840019363,16.6137165245378,16.9351780579941,2116085.22079187,0.0,1.0
2011-03-11,22.78,22.96,22.56,22.56,922400,16.6429403003065,16.7744472912659,16.4822095335784,16.4822095335784,1262533.64014128,0.0,1.0
2011-03-14,22.37,22.73,22.15,22.55,1037300,16.3433965986768,16.6064105805956,16.1826658319486,16.4749035896362,1419802.84574864,0.0,1.0
2011-03-15,22.16,22.32,21.62,21.9,1119100,16.1899717758908,16.3068668789658,15.7954508030126,16.0000172333939,1531766.47515406,0.0,1.0
2011-03-16,21.72,22.29,21.6,22.19,1703800,15.8685102424345,16.2849490471393,15.7808389151282,16.2118896077174,2332073.73815342,0.0,1.0
2011-03-17,21.8,22.15,21.531,22.1,939000,15.926957793972,16.1826658319486,15.7304279019271,16.1461361122377,1285254.86566854,0.0,1.0
2011-03-18,22.17,22.45,21.89,22.05,1700400,16.197277719833,16.4018441502143,15.9927112894517,16.1096063925267,2327419.99316591,0.0,1.0
2011-03-21,22.24,22.5,22.13,22.34,900000,16.2484193274283,16.4383738699252,16.1680539440642,16.3214787668502,1231873.67316474,0.0,1.0
2011-03-22,21.97,22.4,21.86,22.25,1172700,16.0511588409892,16.3653144305033,15.9707934576251,16.2557252713705,1605131.39613365,0.0,1.0
2011-03-23,21.6405,22.1,21.4599,21.89,757900,15.8104279880941,16.1461361122377,15.6784826404982,15.9927112894517,1037374.50765728,0.0,1.0
2011-03-24,21.87,21.94,21.38,21.76,813800,15.9780994015673,16.0292410091627,15.6201081484001,15.8977340182033,1113887.55024607,0.0,1.0
2011-03-25,22.39,22.72,21.93,22.0,1413500,16.3580084865612,16.5991046366534,16.0219350652205,16.0730766728158,1934726.0411315,0.0,1.0
2011-03-28,21.73,22.38,21.66,22.36,2121000,15.8758161863767,16.350702542619,15.8246745787814,16.3360906547346,2903115.62309156,0.0,1.0
2011-03-29,21.99,22.04,21.57,21.75,1005200,16.0657707288736,16.1023004485845,15.7589210833017,15.8904280742611,1375866.01807243,0.0,1.0
2011-03-30,22.14,22.21,21.9,21.98,1060000,16.1753598880064,16.2265014956018,16.0000172333939,16.0584647849314,1450873.43728291,0.0,1.0
2011-03-31,21.96,22.21,21.85,22.21,1229700,16.043852897047,16.2265014956018,15.963487513683,16.2265014956018,1683150.06210075,0.0,1.0
2011-04-01,22.29,22.4,21.96,22.16,1301700,16.2849490471393,16.3653144305033,16.043852897047,16.1899717758908,1781699.95595392,0.0,1.0
2011-04-04,22.52,22.6,22.2,22.31,755500,16.4529857578096,16.5114333093471,16.2191955516596,16.2995609350236,1034089.51119551,0.0,1.0
2011-04-05,22.75,22.84,22.36,22.42,1467600,16.62102246848,16.6867759639597,16.3360906547346,16.3799263183877,2008775.33637396,0.0,1.0
2011-04-06,23.15,23.23,22.77,22.88,899100,16.9132602261675,16.971707777705,16.6356343563643,16.7159997397284,1230641.79949157,0.0,1.0
2011-04-07,23.04,23.37,23.02,23.13,980600,16.8328948428034,17.0739909928957,16.8182829549191,16.8986483382831,1342194.80433927,0.0,1.0
2011-04-08,22.66,23.3,22.57,23.17,437200,16.5552689730003,17.0228493853004,16.4895154775206,16.9278721140519,598416.855452912,0.0,1.0
2011-04-11,22.47,22.84,22.4125,22.61,439000,16.4164560380987,16.6867759639597,16.3744468604311,16.5187392532893,600880.602799242,0.0,1.0
2011-04-12,22.345,22.58,22.21,22.31,600100,16.3251317388213,16.4968214214627,16.2265014956018,16.2995609350236,821385.990295731,0.0,1.0
2011-04-13,22.11,22.58,22.03,22.58,780900,16.1534420561799,16.4968214214627,16.0949945046424,16.4968214214627,1068855.72374927,0.0,1.0
2011-04-14,22.39,22.779,22.01,22.779,724900,16.3580084865612,16.6422097059123,16.080382616758,16.6422097059123,992205.806307905,0.0,1.0
2011-04-15,22.44,22.52,22.11,22.47,543700,16.3945382062721,16.4529857578096,16.1534420561799,16.4164560380987,744188.573444074,0.0,1.0
2011-04-18,22.0,22.28,21.74,22.04,945500,16.0730766728158,16.2776431031971,15.8831221303189,16.1023004485845,1294151.73108584,0.0,1.0
2011-04-19,21.78,22.19,21.58,22.14,561600,15.9123459060876,16.2118896077174,15.7662270272438,16.1753598880064,768689.172054796,0.0,1.0
2011-04-20,21.79,22.08,21.65,22.05,711300,15.9196518500298,16.1315242243533,15.8173686348392,16.1096063925267,973590.826357863,0.0,1.0
2011-04-21,21.68,21.89,21.6,21.81,972100,15.8392864666657,15.9927112894517,15.7808389151282,15.9342637379142,1330560.44187049,0.0,1.0
2011-04-25,21.85,21.9,21.44,21.61,731300,15.963487513683,16.0000172333939,15.6639438120532,15.7881448590704,1000965.79687263,0.0,1.0
2011-04-26,22.11,22.38,21.86,21.91,739200,16.1534420561799,16.350702542619,15.9707934576251,16.0073231773361,1011778.91022597,0.0,1.0
2011-04-27,21.45,22.45,21.21,22.37,2922200,15.6712497559954,16.4018441502143,15.4959071013829,16.3433965986768,3999756.94191332,0.0,1.0
2011-04-28,21.505,21.56,21.01,21.44,1800000,15.7114324476774,15.7516151393595,15.3497882225391,15.6639438120532,2463747.34632947,0.0,1.0
2011-04-29,21.13,21.52,21.03,21.5,1532800,15.4374595498453,15.7223913635907,15.3644001104235,15.7077794757063,2098017.74025212,0.0,1.0
2011-05-02,21.47,21.56,21.06,21.25,1097400,15.6858616438798,15.7516151393595,15.38631794225,15.5251308771516,1502064.63214553,0.0,1.0
2011-05-03,21.32,21.6,21.165,21.38,604400,15.5762724847469,15.7808389151282,15.463030353643,15.6201081484001,827271.608956408,0.0,1.0
2011-05-04,21.29,21.42,21.09,21.24,885500,15.5543546529204,15.6493319241688,15.4082357740766,15.5178249332094,1212026.81954152,0.0,1.0
2011-05-05,21.06,21.33,20.95,21.21,766300,15.38631794225,15.5835784286891,15.3059525588859,15.4959071013829,1048871.99527349,0.0,1.0
2011-05-06,20.82,21.36,20.745,21.28,585200,15.2475050073484,15.6429734369338,15.1925788365727,15.5843855214397,799072.634777171,0.05,1.0
2011-05-09,21.22,21.25,20.7,20.83,1078300,15.5404445848191,15.5624150531294,15.1596231341072,15.2548284967852,1472385.54695868,0.0,1.0
2011-05-10,21.265,21.4295,21.08,21.21,808400,15.5734002872846,15.6938716885194,15.4379157327044,15.5331210953823,1103845.38269628,0.0,1.0
2011-05-11,20.73,21.42,20.73,21.29,1200000,15.1815936024175,15.6869143735544,15.1815936024175,15.5917090108765,1638563.16085544,0.0,1.0
2011-05-12,20.74,20.84,20.47,20.53,1400000,15.1889170918543,15.262151986222,14.9911828770616,15.0351238136822,1911657.02099801,0.0,1.0
2011-05-13,20.49,20.77,20.19,20.74,947000,15.0058298559351,15.2108875601646,14.7861251728321,15.1889170918543,1293099.42777509,0.0,1.0
2011-05-16,20.77,20.95,20.28,20.39,1135500,15.2108875601646,15.3427103700264,14.852036577763,14.9325949615675,1550490.39095946,0.0,1.0
2011-05-17,20.71,20.89,20.55,20.66,973900,15.166946623544,15.2987694334058,15.0497707925557,15.1303291763602,1329830.55196426,0.0,1.0
2011-05-18,20.6,20.81,20.42,20.81,1141200,15.0863882397396,15.2401815179117,14.9545654298778,15.2401815179117,1558273.56597352,0.0,1.0
2011-05-19,20.9,21.06,20.64,20.68,1579000,15.3060929228426,15.4232687538308,15.1156821974866,15.1449761552337,2156076.02582561,0.0,1.0
2011-05-20,20.22,20.9,20.18,20.9,1309000,14.8080956411424,15.3060929228426,14.7788016833954,15.3060929228426,1787399.31463315,0.0,1.0
2011-05-23,19.66,20.25,19.66,20.02,1500000,14.3979802326835,14.8300661094527,14.3979802326835,14.6616258524071,2048203.9510693,0.0,1.0
2011-05-24,19.51,19.63,19.3799,19.54,1639200,14.288127891132,14.3760097643732,14.1928492935596,14.3100983594423,2238277.27772853,0.0,1.0
2011-05-25,19.47,19.51,19.3,19.38,921500,14.2588339333849,14.288127891132,14.1343346129599,14.192922528454,1258279.96060691,0.0,1.0
2011-05-26,19.72,19.75,19.3,19.45,1116300,14.4419211693041,14.4638916376144,14.1343346129599,14.2441869545114,1524273.38038577,0.0,1.0
2011-05-27,19.8,19.925,19.63,19.72,811300,14.5005090847982,14.5920527027578,14.3760097643732,14.4419211693041,1107805.24366835,0.0,1.0
2011-05-31,20.09,20.19,19.82,20.0,2444600,14.7128902784645,14.7861251728321,14.5151560636718,14.6469788735336,3338026.25252267,0.0,1.0
2011-06-01,18.845,20.07,18.81,20.02,2702100,13.801115843587,14.6982432995909,13.7754836305583,14.6616258524071,3689634.59745624,0.0,1.0
2011-06-02,18.92,19.1,18.4,18.78,3457700,13.8560420143627,13.9878648242245,13.4752205636509,13.753513162248,4721383.2010749,0.0,1.0
2011-06-03,18.64,19.02,18.53,18.53,1516000,13.6509843101333,13.9292769087304,13.5704259263288,13.5704259263288,2070051.4598807,0.0,1.0
2011-06-06,18.35,18.6,18.26,18.5,1111900,13.438603116467,13.6216903523862,13.3726917115361,13.5484554580185,1518265.31546264,0.0,1.0
2011-06-07,18.42,18.64,18.29,18.45,903100,13.4898675425244,13.6509843101333,13.3946621798464,13.5118380108347,1233155.32547379,0.0,1.0
2011-06-08,18.37,18.62,18.25,18.36,984700,13.4532500953406,13.6363373312597,13.3653682220994,13.4459266059038,1344577.62041196,0.0,1.0
2011-06-09,18.44,18.61,18.2,18.42,1194300,13.5045145213979,13.629013841823,13.3287507749155,13.4898675425244,1630779.98584138,0.0,1.0
2011-06-10,18.14,18.44,18.01,18.38,1214500,13.2848098382949,13.5045145213979,13.189604475617,13.4605735847773,1658362.46571578,0.0,1.0
2011-06-13,18.195,18.3135,17.97,18.19,651700,13.3250890301972,13.4118723800228,13.1603105178699,13.3214272854788,889876.343274572,0.0,1.0
2011-06-14,18.765,18.9,18.27,18.38,1343100,13.7425279280929,13.8413950354892,13.3800152009729,13.4605735847773,1833961.81778745,0.0,1.0
2011-06-15,18.61,18.73,18.51,18.6,1135300,13.629013841823,13.7168957150642,13.5557789474553,13.6216903523862,1550217.29709932,0.0,1.0
2011-06-16,18.88,18.98,18.66,18.88,1209000,13.8267480566157,13.8999829509833,13.6656312890068,13.8267480566157,1650852.38456185,0.0,1.0
2011-06-17,19.19,19.37,18.86,19.09,1415700,14.0537762291554,14.1855990390172,13.8121010777421,13.9805413347878,1933094.88901921,0.0,1.0
2011-06-20,19.27,19.5,18.98,19.07,968100,14.1123641446496,14.2808044016952,13.8999829509833,13.9658943559142,1321910.83002012,0.0,1.0
2011-06-21,19.51,19.54,19.12,19.31,1042200,14.288127891132,14.3100983594423,14.0025118030981,14.1416581023966,1423092.10520295,0.0,1.0
2011-06-22,19.335,19.64,19.3,19.4,1124600,14.1599668259886,14.38333325381,14.1343346129599,14.2075695073275,1535606.77558169,0.0,1.0
2011-06-23,19.31,19.41,18.81,19.09,1159800,14.1416581023966,14.2148929967643,13.7754836305583,13.9805413347878,1583671.29496679,0.0,1.0
2011-06-24,19.25,19.42,19.11,19.32,916400,14.097717165776,14.2222164862011,13.9951883136613,14.1489815918334,1251316.06717328,0.0,1.0
2011-06-27,19.6,19.68,19.22,19.26,1274300,14.3540392960629,14.412627211557,14.0757466974657,14.1050406552128,1740017.5298984,0.0,1.0
2011-06-28,19.72,19.8,19.28,19.63,979000,14.4419211693041,14.5005090847982,14.1196876340863,14.3760097643732,1336794.4453979,0.0,1.0
2011-06-29,20.02,20.04,19.66,19.84,728500,14.6616258524071,14.6762728312806,14.3979802326835,14.5298030425453,994744.385569323,0.0,1.0
2011-06-30,20.21,20.3,19.91,20.05,791900,14.8007721517057,14.8666835566366,14.5810674686027,14.6835963207174,1081315.13923452,0.0,1.0
2011-07-01,20.51,20.54,20.12,20.22,609900,15.0204768348087,15.042447303119,14.7348607467748,14.8080956411424,832799.726504775,0.0,1.0
2011-07-05,20.31,20.515,20.23,20.34,592800,14.8740070460733,15.024138579527,14.8154191305792,14.8959775143836,809450.201462589,0.0,1.0
2011-07-06,20.38,20.41,20.16,20.25,1062100,14.9252714721307,14.947241940441,14.7641547045218,14.8300661094527,1450264.94428714,0.0,1.0
2011-07-07,20.48,20.65,20.42,20.5,824200,14.9985063664984,15.1230056869234,14.9545654298778,15.0131533453719,1125419.79764754,0.0,1.0
2011-07-08,20.47,20.52,20.1,20.27,712700,14.9911828770616,15.0278003242454,14.7202137679012,14.8447130883263,973169.97061806,0.0,1.0
2011-07-11,19.76,20.39,19.69,20.23,1187000,14.4712151270512,14.9325949615675,14.4199507009938,14.8154191305792,1620812.05994617,0.0,1.0
2011-07-12,20.12,20.41,19.71,19.72,1233200,14.7348607467748,14.947241940441,14.4345976798673,14.4419211693041,1683896.7416391,0.0,1.0
2011-07-13,20.06,20.43,20.05,20.14,997600,14.6909198101542,14.9618889193145,14.6835963207174,14.7495077256483,1362192.17439115,0.0,1.0
2011-07-14,19.46,20.24,19.43,20.19,1220000,14.2515104439481,14.822742620016,14.2295399756378,14.7861251728321,1665872.5468697,0.0,1.0
2011-07-15,19.21,19.58,19.1001,19.58,944900,14.068423208029,14.3393923171893,13.9879380591189,14.3393923171893,1290231.94224359,0.0,1.0
2011-07-18,19.31,19.38,18.96,19.29,1091100,14.1416581023966,14.192922528454,13.8853359721098,14.1270111235231,1489863.55400781,0.0,1.0
2011-07-19,19.27,19.47,19.04,19.42,948100,14.1123641446496,14.2588339333849,13.9439238876039,14.2222164862011,1294601.44400587,0.0,1.0
2011-07-20,19.67,19.76,19.26,19.38,1015100,14.4053037221203,14.4712151270512,14.1050406552128,14.192922528454,1386087.88715363,0.0,1.0
2011-07-21,20.15,20.455,19.75,19.75,1443000,14.7568312150851,14.9801976429064,14.4638916376144,14.4638916376144,1970372.20092866,0.0,1.0
2011-07-22,19.82,20.27,19.66,20.16,789600,14.5151560636718,14.8447130883263,14.3979802326835,14.7641547045218,1078174.55984288,0.0,1.0
2011-07-25,19.82,19.99,19.53,19.63,1002400,14.5151560636718,14.6396553840968,14.3027748700055,14.3760097643732,1368746.42703457,0.0,1.0
2011-07-26,19.63,19.83,19.58,19.76,750400,14.3760097643732,14.5224795531085,14.3393923171893,14.4712151270512,1024648.16325493,0.0,1.0
2011-07-27,18.86,19.57,18.82,19.52,967800,13.8121010777421,14.3320688277526,13.7828071199951,14.2954513805687,1321501.18922992,0.0,1.0
2011-07-28,18.68,19.15,18.68,18.9,872000,13.6802782678803,14.0244822714084,13.6802782678803,13.8413950354892,1190689.23022162,0.0,1.0
2011-07-29,18.56,18.65,18.34,18.5,1376200,13.5923963946391,13.65830779957,13.4312796270303,13.5484554580185,1879158.85164105,0.0,1.0
2011-08-01,19.5,19.54,18.74,19.12,2092000,14.2808044016952,14.3100983594423,13.7242192045009,14.0025118030981,2856561.77709132,0.0,1.0
2011-08-02,19.02,19.569,18.97,19.26,1825500,13.9292769087304,14.3313364788089,13.8926594615466,14.1050406552128,2492664.20845134,0.0,1.0
2011-08-03,19.25,19.26,18.4,19.03,1148500,14.097717165776,14.1050406552128,13.4752205636509,13.9366003981672,1568241.49186873,0.0,1.0
2011-08-04,18.09,19.15,18.09,18.96,2221800,13.2481923911111,14.0244822714084,13.2481923911111,13.8853359721098,3033799.69232385,0.0,1.0
2011-08-05,17.36,18.418,17.13,18.21,3040400,12.7135776622271,13.488402844637,12.5451374051815,13.3360742643523,4151572.86188741,0.0,1.0
2011-08-08,15.81,17.17,15.76,16.81,3969200,11.6150542467121,12.6141986980422,11.578320994825,12.3497192844548,5402734.30214617,0.05,1.0
2011-08-09,17.0,17.04,15.6625,16.1,3228800,12.4893056416259,12.5186922431356,11.5066911536451,11.8281071076575,4394928.07486888,0.0,1.0
2011-08-10,15.73,16.58,15.72,16.58,2431100,11.5562810436927,12.180746325774,11.5489343933153,12.180746325774,3309127.11930554,0.0,1.0
2011-08-11,16.63,16.78,15.71,15.9,1821100,12.2174795776611,12.3276793333225,11.5415877429378,11.681174100109,2478816.74837206,0.0,1.0
2011-08-12,16.26,16.99,16.05,16.8,1773200,11.9456535136963,12.4819589912485,11.7913738557704,12.3423726340774,2413616.96678565,0.0,1.0
2011-08-15,16.54,16.62,16.41,16.44,1778100,12.1513597242643,12.2101329272837,12.0558532693577,12.07789322049,2420286.67304396,0.0,1.0
2011-08-16,16.37,16.6,16.23,16.33,1097000,12.026466667848,12.1954396265288,11.923613562564,11.9970800663383,1493197.50313775,0.0,1.0
2011-08-17,16.52,16.79,16.39,16.54,870500,12.1366664235094,12.3350259837,12.0411599686029,12.1513597242643,1184893.73425835,0.0,1.0
2011-08-18,15.33,16.04,15.24,16.04,1913900,11.2624150285956,11.7840272053929,11.1962951751988,11.7840272053929,2605132.81791735,0.0,1.0
2011-08-19,14.8,15.67,14.49,15.05,1963300,10.873042558592,11.5122011414281,10.6452963968917,11.0567088180277,2672374.34631753,0.0,1.0
2011-08-22,14.7,15.29,14.65,15.23,1381100,10.7995760548177,11.2330284270859,10.7628428029306,11.1889485248213,1879904.34966595,0.0,1.0
2011-08-23,15.78,15.79,14.66,14.8,1218500,11.5930142955798,11.6003609459573,10.770189453308,10.873042558592,1658578.99505319,0.0,1.0
2011-08-24,16.03,16.27,15.59,15.72,2174000,11.7766805550155,11.9530001640738,11.4534279384087,11.5489343933153,2959171.71542522,0.0,1.0
2011-08-25,15.79,16.99,15.58,16.31,959600,11.6003609459573,12.4819589912485,11.4460812880313,11.9823867655835,1306173.49499633,0.0,1.0
2011-08-26,16.09,16.17,15.39,15.61,747900,11.8207604572801,11.8795336602995,11.3064949308602,11.4681212391636,1018014.96134614,0.0,1.0
2011-08-29,16.72,16.73,16.31,16.34,756800,12.283599431058,12.2909460814354,11.9823867655835,12.0044267167157,1030129.32577452,0.0,1.0
2011-08-30,16.66,16.84,16.3,16.55,933500,12.2395195287934,12.3717592355871,11.975040115206,12.1587063746417,1270647.10043672,0.0,1.0
2011-08-31,16.69,16.95,16.48,16.82,1099400,12.2615594799257,12.4525723897388,12.1072798219997,12.3570659348322,1496464.29803978,0.0,1.0
2011-09-01,15.99,16.87,15.98,16.8,1636000,11.7472939535058,12.3937991867194,11.7399473031284,12.3423726340774,2226865.19155274,0.0,1.0
2011-09-02,15.36,15.715,15.3,15.6,1363300,11.2844549797279,11.5452610681266,11.2403750774633,11.4607745887861,1855675.6208092,0.0,1.0
2011-09-06,15.35,15.43,14.81,14.89,968100,11.2771083293505,11.3358815323699,10.8803892089694,10.9391624119888,1317743.3936077,0.0,1.0
2011-09-07,16.18,16.2,15.42,15.42,1769900,11.8868803106769,11.9015736114318,11.3285348819925,11.3285348819925,2409125.12379535,0.0,1.0
2011-09-08,15.84,16.25,15.75,15.98,797000,11.6370941978444,11.9383068633189,11.5709743444475,11.7399473031284,1084848.14038358,0.0,1.0
2011-09-09,15.49,16.02,15.43,15.65,1086300,11.3799614346344,11.7693339046381,11.3358815323699,11.4975078406733,1478633.04253285,0.0,1.0
2011-09-12,15.94,15.96,15.2,15.67,950100,11.7105607016187,11.7252540023735,11.1669085736891,11.5122011414281,1293242.43184245,0.0,1.0
2011-09-13,16.48,16.64,15.94,15.95,2023400,12.1072798219997,12.2248262280386,11.7105607016187,11.7179073519961,2754180.33532263,0.0,1.0
2011-09-14,16.78,17.02,16.28,16.59,1225400,12.3276793333225,12.5039989423808,11.9603468144512,12.1880929761514,1667971.03039654,0.0,1.0
2011-09-15,17.05,17.08,16.68,16.93,959300,12.5260388935131,12.5480788446453,12.2542128295483,12.4378790889839,1305765.14563358,0.0,1.0
2011-09-16,16.84,17.1199,16.5,17.05,904500,12.3717592355871,12.5773919796513,12.1219731227546,12.5260388935131,1231173.32870382,0.0,1.0
2011-09-19,16.35,16.58,16.22,16.48,1234400,12.0117733670932,12.180746325774,11.9162669121866,12.1072798219997,1680221.51127915,0.0,1.0
2011-09-20,15.96,16.53,15.96,16.42,951400,11.7252540023735,12.1440130738869,11.7252540023735,12.0631999197352,1295011.94574772,0.0,1.0
2011-09-21,14.84,16.09,14.83,15.95,1757400,10.9024291601017,11.8207604572801,10.8950825097243,11.7179073519961,2392110.56701392,0.0,1.0
2011-09-22,14.75,14.9,14.31,14.42,1793200,10.8363093067048,10.9465090623663,10.5130566900981,10.5938698442498,2440840.25763593,0.0,1.0
2011-09-23,14.88,14.98,14.7,14.76,1149000,10.9318157616114,11.0052822653857,10.7995760548177,10.8436559570823,1563978.05934847,0.0,1.0
2011-09-26,15.47,15.5,14.75,15.04,1095900,11.3652681338796,11.3873080850119,10.8363093067048,11.0493621676502,1491700.22214098,0.0,1.0
2011-09-27,15.34,16.04,15.19,15.8,1176800,11.269761678973,11.7840272053929,11.1595619233116,11.6077075963347,1601818.43363036,0.0,1.0
2011-09-28,14.73,15.51,14.71,15.38,1344000,10.82161600595,11.3946547353893,10.8069227051951,11.2991482804827,1829405.14513868,0.0,1.0
2011-09-29,15.46,15.51,15.05,15.13,2083800,11.3579214835022,11.3946547353893,11.0567088180277,11.1154820210471,2836394.67369045,0.0,1.0
2011-09-30,14.91,15.57,14.91,15.22,1379300,10.9538557127437,11.4387346376539,10.9538557127437,11.1816018744439,1877454.25348942,0.0,1.0
2011-10-03,14.23,15.24,14.2,14.78,1318600,10.4542834870786,11.1962951751988,10.4322435359464,10.8583492578371,1794831.56575883,0.0,1.0
2011-10-04,14.98,15.0,13.94,14.04,2563800,11.0052822653857,11.0199755661405,10.2412306261333,10.3146971299075,3489753.65409712,0.0,1.0
2011-10-05,15.02,15.13,14.36,14.97,1603100,11.0346688668954,11.1154820210471,10.5497899419852,10.9979356150082,2182082.87810403,0.0,1.0
2011-10-06,15.86,15.92,14.74,15.01,1931800,11.6517874985992,11.6958674008638,10.8289626563274,11.0273222165179,2629497.66322836,0.0,1.0
2011-10-07,15.14,15.95,15.1,15.95,1723900,11.1228286714245,11.7179073519961,11.0934420699148,11.7179073519961,2346511.55483971,0.0,1.0
2011-10-10,16.15,16.16,15.44,15.53,1420600,11.8648403595446,11.8721870099221,11.3432281827473,11.4093480361442,1933670.34909525,0.0,1.0
2011-10-11,16.09,16.27,15.69,15.94,1266000,11.8207604572801,11.9530001640738,11.526894442183,11.7105607016187,1723234.31082259,0.0,1.0
2011-10-12,16.41,16.71,16.19,16.3,1599600,12.0558532693577,12.2762527806805,11.8942269610543,11.975040115206,2177318.80220524,0.0,1.0
2011-10-13,16.14,16.28,15.76,16.28,1101100,11.8574937091672,11.9603468144512,11.578320994825,11.9603468144512,1498778.27776205,0.0,1.0
2011-10-14,16.5,16.63,16.04,16.34,1471300,12.1219731227546,12.2174795776611,11.7840272053929,12.0044267167157,2002681.39140069,0.0,1.0
2011-10-17,15.89,16.35,15.82,16.27,1450100,11.6738274497315,12.0117733670932,11.6224008970895,11.9530001640738,1973824.70309941,0.0,1.0
2011-10-18,16.78,16.865,15.79,16.01,2271800,12.3276793333225,12.3901258615307,11.6003609459573,11.7619872542607,3092293.60768308,0.0,1.0
2011-10-19,16.78,16.98,16.46,16.7,2857500,12.3276793333225,12.4746123408711,12.0925865212449,12.2689061303031,3889527.68023347,0.0,1.0
2011-10-20,17.41,17.49,16.52,16.76,3224000,12.7905183071004,12.8492915101198,12.1366664235094,12.3129860325677,4388394.48506482,0.0,1.0
2011-10-21,18.02,18.07,17.31,17.55,7267700,13.2386639801235,13.2753972320106,12.7170518033262,12.8933714123844,9892535.54562824,0.0,1.0
2011-10-24,18.87,18.89,18.01,18.08,2194400,13.8631292622048,13.8778225629596,13.2313173297461,13.282743882388,2986939.47209249,0.0,1.0
2011-10-25,18.28,18.81,18.27,18.72,1572100,13.4296768899366,13.8190493599402,13.4223302395592,13.7529295065434,2139886.7772861,0.0,1.0
2011-10-26,19.05,19.18,18.41,18.6,2079500,13.9953689689985,14.090875423905,13.5251833448431,13.6647697020142,2830541.66615764,0.0,1.0
2011-10-27,19.86,20.13,19.32,19.71,2673600,14.5904476495701,14.7888072097606,14.193728529189,14.4802478939086,3639209.52086515,0.0,1.0
2011-10-28,19.85,19.93,19.59,19.73,1827900,14.5831009991926,14.641874202212,14.3920880893795,14.4949411946635,2488072.66726116,0.0,1.0
2011-10-31,19.47,19.9,19.47,19.5,2286800,14.3039282848504,14.6198342510798,14.3039282848504,14.3259682359827,3112711.07582078,0.0,1.0
2011-11-01,18.54,19.25,18.44,18.87,2702600,13.6206897997497,14.142301976547,13.5472232959754,13.8631292622048,3678683.29259806,0.0,1.0
2011-11-02,19.55,19.63,18.79,18.98,2147800,14.3627014878698,14.4214746908892,13.8043560591854,13.9439424163565,2923509.20441135,0.0,1.0
2011-11-03,20.07,20.14,19.23,19.77,1820400,14.744727307496,14.796153860138,14.1276086757921,14.5243277961732,2477863.9331923,0.0,1.0
2011-11-04,19.83,19.98,19.34,19.81,1300400,14.5684076984378,14.6786074540992,14.2084218299438,14.5537143976829,1770058.37108507,0.0,1.0
2011-11-07,19.83,19.98,19.36,19.76,1015100,14.5684076984378,14.6786074540992,14.2231151306987,14.5169811457958,1381718.12710585,0.0,1.0
2011-11-08,20.09,20.19,19.56,19.88,2032600,14.796153860138,14.8698032073761,14.405812319776,14.641490230938,2759834.37222916,0.05,1.0
2011-11-09,19.01,19.75,18.94,19.5,1726200,14.0007409099663,14.5457460795284,13.9491863668996,14.3616227114331,2343808.960613,0.0,1.0
2011-11-10,19.36,19.57,19.04,19.41,1398800,14.2585136252997,14.4131772544998,14.0228357141378,14.2953382989188,1899270.05799181,0.0,1.0
2011-11-11,19.69,19.79,19.53,19.61,1024900,14.5015564711855,14.5752058184237,14.3837175156045,14.442636993395,1391594.13957378,0.0,1.0
2011-11-14,19.24,19.64,19.08,19.49,1214900,14.170134408614,14.4647317975665,14.052295453033,14.3542577767093,1649573.34390495,0.0,1.0
2011-11-15,19.47,19.62,18.97,19.12,992500,14.3395279072617,14.4500019281189,13.9712811710711,14.0817551919283,1347601.89630888,0.0,1.0
2011-11-16,19.18,19.79,19.12,19.21,1528700,14.1259448002711,14.5752058184237,14.0817551919283,14.1480396044426,2075646.36663717,0.0,1.0
2011-11-17,19.1,19.48,19.03,19.24,1621900,14.0670253224806,14.3468928419855,14.015470779414,14.170134408614,2202191.95528805,0.0,1.0
2011-11-18,19.14,19.27,18.95,19.14,736300,14.0964850613759,14.1922292127854,13.9565513016235,14.0964850613759,999737.306047587,0.0,1.0
2011-11-21,18.54,18.75,18.41,18.74,1471700,13.6545889779472,13.8092526071472,13.5588448265376,13.8018876724234,1998252.60533781,0.0,1.0
2011-11-22,18.59,18.8,18.31,18.5,848600,13.6914136515662,13.8460772807663,13.4851954792995,13.6251292390519,1152216.59366017,0.0,1.0
2011-11-23,17.85,18.48,17.82,18.43,995900,13.1464084820042,13.6103993696043,13.1243136778327,13.5735746959852,1352218.36628112,0.0,1.0
2011-11-25,17.87,18.19,17.75,17.77,397200,13.1611383514518,13.3968162626138,13.072759134766,13.0874890042137,539312.315580743,0.0,1.0
2011-11-28,18.5,19.03,18.2,18.5,1880000,13.6251292390519,14.015470779414,13.4041811973376,13.6251292390519,2552636.33759265,0.0,1.0
2011-11-29,17.93,18.53,17.85,18.51,1954700,13.2053279597946,13.6472240432234,13.1464084820042,13.6324941737757,2654062.89845339,0.0,1.0
2011-11-30,19.57,19.57,18.61,18.65,1573800,14.4131772544998,14.4131772544998,13.7061435210139,13.7356032599091,2136882.48303367,0.0,1.0
2011-12-01,19.15,19.49,19.06,19.4,1517000,14.1038499960997,14.3542577767093,14.0375655835854,14.287973364195,2059760.27879151,0.0,1.0
2011-12-02,19.26,19.77,19.18,19.44,892900,14.1848642780616,14.560475948976,14.1259448002711,14.3174331030902,1212366.48182791,0.0,1.0
2011-12-05,19.85,19.97,19.41,19.6,1441900,14.6193954267665,14.7077746434523,14.2953382989188,14.4352720586712,1957790.60381641,0.0,1.0
2011-12-06,19.49,19.78,19.45,19.76,1134500,14.3542577767093,14.5678408836998,14.324798037814,14.5531110142522,1540407.40691429,0.0,1.0
2011-12-07,19.56,19.66,19.01,19.31,977200,14.405812319776,14.4794616670141,14.0007409099663,14.2216889516807,1326827.78143379,0.0,1.0
2011-12-08,18.93,19.39,18.9,19.34,941000,13.9418214321758,14.2806084294712,13.9197266280044,14.2437837558521,1277675.95408228,0.0,1.0
2011-12-09,19.17,19.4,19.02,19.09,1436900,14.1185798655473,14.287973364195,14.0081058446901,14.0596603877568,1951001.67738664,0.0,1.0
2011-12-12,18.7,18.9,18.51,18.9,1532200,13.7724279335282,13.9197266280044,13.6324941737757,13.9197266280044,2080398.615138,0.0,1.0
2011-12-13,18.44,19.08,18.27,18.87,1110500,13.5809396307091,14.052295453033,13.4557357404043,13.897631823833,1507820.5600514,0.0,1.0
2011-12-14,18.33,18.76,18.26,18.31,1102300,13.4999253487471,13.816617541871,13.4483708056804,13.4851954792995,1496686.72070658,0.0,1.0
2011-12-15,18.53,18.7,18.4,18.62,644500,13.6472240432234,13.7724279335282,13.5514798918138,13.7135084557377,875092.616797051,0.0,1.0
2011-12-16,18.75,19.19,18.59,18.64,2119100,13.8092526071472,14.1333097349949,13.6914136515662,13.7282383251853,2877282.79946414,0.0,1.0
2011-12-19,18.31,18.93,18.21,18.79,803000,13.4851954792995,13.9418214321758,13.4115461320614,13.8387123460425,1090301.58462069,0.0,1.0
2011-12-20,19.22,19.25,18.71,18.73,1358000,14.1554045391664,14.1774993433378,13.779792868252,13.7945227376996,1843872.4183249,0.0,1.0
2011-12-21,19.43,19.46,18.9,19.19,915900,14.3100681683664,14.3321629725379,13.9197266280044,14.1333097349949,1243595.54340485,0.0,1.0
2011-12-22,19.79,19.96,19.43,19.48,1315900,14.5752058184237,14.7004097087285,14.3100681683664,14.3468928419855,1786709.65778625,0.0,1.0
2011-12-23,19.8,19.95,19.63,19.89,437600,14.5825707531475,14.6930447740046,14.4573668628427,14.6488551656618,594166.841133266,0.0,1.0
2011-12-27,19.84,19.95,19.57,19.67,432900,14.6120304920427,14.6930447740046,14.4131772544998,14.4868266017379,587785.250289286,0.0,1.0
2011-12-28,19.53,19.85,19.44,19.84,577000,14.3837175156045,14.6193954267665,14.3174331030902,14.6120304920427,783442.109995193,0.0,1.0
2011-12-29,19.97,19.98,19.54,19.54,545900,14.7077746434523,14.7151395781761,14.3910824503284,14.3910824503284,741214.987602033,0.0,1.0
2011-12-30,19.75,20.0,19.73,19.96,608000,14.5457460795284,14.7298694476237,14.5310162100808,14.7004097087285,825533.45385975,0.0,1.0
2012-01-03,19.95,20.39,19.83,20.12,1252000,14.6930447740046,15.0171019018524,14.6046655573189,14.8182486643094,1699947.17801383,0.0,1.0
2012-01-04,20.3,20.31,19.58,19.77,932500,14.9508174893381,14.9581824240619,14.4205421892236,14.560475948976,1266134.77915167,0.0,1.0
2012-01-05,20.69,20.73,19.855,20.06,1866100,15.2380499435667,15.267509682462,14.6230778941284,14.7740590559666,2533763.1221179,0.0,1.0
2012-01-06,20.72,20.81,20.3,20.69,1199600,15.2601447477382,15.3264291602525,14.9508174893381,15.2380499435667,1628799.22902986,0.0,1.0
2012-01-09,21.49,21.57,20.6407,20.79,1486100,15.8272447214717,15.8861641992622,15.2017408153783,15.3116992908048,2017804.71345555,0.0,1.0
2012-01-10,21.36,21.93,21.26,21.85,1033400,15.7315005700621,16.1513018493194,15.657851222824,16.0923823715289,1403135.31450439,0.0,1.0
2012-01-11,21.34,21.42,21.13,21.23,1065600,15.7167707006145,15.775690178405,15.5621070714144,15.6357564186526,1446856.00071209,0.0,1.0
2012-01-12,21.42,21.47,21.04,21.39,905800,15.775690178405,15.812514852024,15.4958226589001,15.7535953742335,1229881.91201671,0.0,1.0
2012-01-13,21.4,21.5,21.01,21.07,878100,15.7609603089574,15.8346096561955,15.4737278547287,15.5179174630716,1192271.2595958,0.0,1.0
2012-01-17,21.39,21.75,21.3277,21.5,888700,15.7535953742335,16.0187330242908,15.7077118309042,15.8346096561955,1206663.78362691,0.0,1.0
2012-01-18,21.76,21.77,21.17,21.39,754900,16.0260979590146,16.0334628937384,15.5915668103097,15.7535953742335,1024992.11236632,0.0,1.0
2012-01-19,21.39,21.99,21.21,21.92,1335100,15.7535953742335,16.1954914576623,15.6210265492049,16.1439369145956,1812779.13527657,0.0,1.0
2012-01-20,22.02,22.69,21.79,22.0,2574500,16.2175862618337,16.7110368883291,16.048192763186,16.2028563923861,3495618.21868738,0.0,1.0
2012-01-23,22.1,22.25,21.29,21.37,2052100,16.2765057396242,16.3869797604814,15.6799460269954,15.7388655047859,2786311.18530525,0.0,1.0
2012-01-24,22.31,22.39,21.8299,21.87,1439900,16.4311693688242,16.4900888466147,16.077578852734,16.1071122409765,1955075.0332445,0.0,1.0
2012-01-25,22.35,22.59,22.18,22.26,1826500,16.4606291077195,16.637387541091,16.3354252174147,16.3943446952052,2479994.82479413,0.0,1.0
2012-01-26,21.78,22.45,21.5,22.42,1903200,16.0408278284622,16.5342784549576,15.8346096561955,16.5121836507862,2584136.95622677,0.0,1.0
2012-01-27,21.99,22.09,21.66,21.7,1501600,16.1954914576623,16.2691408049004,15.9524486117765,15.9819083506717,2038850.38538782,0.0,1.0
2012-01-30,21.87,22.03,21.59,21.91,1261900,16.1071122409765,16.2249511965575,15.9008940687098,16.1365719798718,1713389.25234477,0.0,1.0
2012-01-31,21.96,22.33,21.79,22.03,1550800,16.1733966534908,16.4458992382719,16.048192763186,16.2249511965575,2105653.42145675,0.0,1.0
2012-02-01,22.36,22.555,22.02,22.13,1726000,16.4679940424433,16.6116102695576,16.2175862618337,16.2986005437956,2343537.4035558,0.0,1.0
2012-02-02,22.265,22.43,22.0,22.43,1053900,16.3980271625671,16.51954858551,16.2028563923861,16.51954858551,1430969.91286643,0.0,1.0
2012-02-03,22.52,22.66,22.38,22.53,1248300,16.5858329980243,16.6889420841577,16.4827239118909,16.5931979327481,1694923.3724558,0.0,1.0
2012-02-06,22.22,22.48,22.17,22.44,894100,16.3648849563099,16.556373259129,16.3280602826909,16.5269135202338,1213995.82417106,0.0,1.0
2012-02-07,22.32,22.45,22.1,22.15,245442,16.438534303548,16.5342784549576,16.2765057396242,16.3133304132432,333257.536155009,0.0,1.0
2012-02-08,22.32,22.4,22.07,22.22,364063,16.5121836507862,16.5713671047316,16.3272353572066,16.4382043333543,492114.570177585,0.1,1.0
2012-02-09,22.4,22.47,22.12,22.37,870400,16.5713671047316,16.6231526269339,16.3642250159225,16.5491733095021,1176545.05369283,0.0,1.0
2012-02-10,22.05,22.22,21.97,22.1,602200,16.3124394937202,16.4382043333543,16.2532560397747,16.3494291524361,814011.29519051,0.0,1.0
2012-02-13,22.32,22.45,22.161,22.22,579000,16.5121836507862,16.6083567634476,16.3945565360695,16.4382043333543,782651.178869651,0.0,1.0
2012-02-14,22.11,22.265,21.92,22.22,686400,16.3568270841793,16.4714950261987,16.2162663810588,16.4382043333543,927826.889768791,0.0,1.0
2012-02-15,22.14,22.37,22.08,22.18,823800,16.3790208794089,16.5491733095021,16.3346332889498,16.4086126063816,1113554.47522076,0.0,1.0
2012-02-16,22.67,22.77,22.0908,22.15,1300700,16.7711112617976,16.8450905792294,16.3426230552324,16.386418811152,1758194.10769561,0.0,1.0
2012-02-17,22.68,22.79,22.57,22.78,634000,16.7785091935408,16.8598864427158,16.6971319443658,16.8524885109726,856996.28221651,0.0,1.0
2012-02-21,22.33,22.75,22.22,22.75,1005600,16.5195815825294,16.8302947157431,16.4382043333543,16.8302947157431,1359298.83501092,0.0,1.0
2012-02-22,21.83,22.29,21.77,22.29,917300,16.1496849953702,16.4899898555566,16.1052974049111,16.4899898555566,1239941.15091042,0.0,1.0
2012-02-23,22.09,22.15,21.7,21.89,1080700,16.3420312206929,16.386418811152,16.0535118827088,16.1940725858293,1460813.69430818,0.0,1.0
2012-02-24,22.07,22.22,21.87,22.09,738200,16.3272353572066,16.4382043333543,16.1792767223429,16.3420312206929,997846.459830012,0.0,1.0
2012-02-27,22.25,22.365,21.78,21.85,751500,16.4603981285839,16.5454743436305,16.1126953366542,16.1644808588565,1015824.45754843,0.0,1.0
2012-02-28,22.14,22.39,22.09,22.25,572200,16.3790208794089,16.5639691729885,16.3420312206929,16.4603981285839,773459.420637676,0.0,1.0
2012-02-29,22.12,22.42,21.86,22.18,997500,16.3642250159225,16.586162968218,16.1718787905997,16.4086126063816,1348349.82888166,0.0,1.0
2012-03-01,22.72,23.06,22.21,22.21,1556100,16.8081009205135,17.0596305997818,16.4308064016111,16.4308064016111,2103425.73305538,0.0,1.0
2012-03-02,22.5,22.76,22.45,22.66,1136100,16.6453464221635,16.8376926474863,16.6083567634476,16.7637133300544,1535699.48931574,0.0,1.0
2012-03-05,22.09,22.39,21.95,22.39,1388900,16.3420312206929,16.5639691729885,16.2384601762884,16.5639691729885,1877416.61888094,0.0,1.0
2012-03-06,21.34,21.89,21.17,21.88,1521600,15.7871863399542,16.1940725858293,15.66142150032,16.1866746540861,2056791.07731962,0.0,1.0
2012-03-07,21.51,21.63,21.3,21.44,1266400,15.9129511795883,16.0017263605065,15.7575946129814,15.861165657386,1711829.7977902,0.0,1.0
2012-03-08,22.05,22.44,21.49,21.72,1127000,16.3124394937202,16.6009588317044,15.8981553161019,16.0683077461951,1523398.75403471,0.0,1.0
2012-03-09,22.53,22.56,22.07,22.09,789700,16.667540217393,16.6897340126226,16.3272353572066,16.3420312206929,1067460.51114571,0.0,1.0
2012-03-12,22.51,22.63,22.34,22.56,742600,16.6527443539067,16.7415195348249,16.5269795142725,16.6897340126226,1003794.06809776,0.0,1.0
2012-03-13,23.61,23.61,22.63,22.66,1410000,17.4665168456569,17.4665168456569,16.7415195348249,16.7637133300544,1905938.10398309,0.0,1.0
2012-03-14,23.67,23.86,23.34,23.54,895200,17.510904436116,17.6514651392365,17.2667726885909,17.4147313234546,1210067.9366565,0.0,1.0
2012-03-15,24.22,24.38,23.6,23.74,1399400,17.9177906819911,18.036157589882,17.4591189139137,17.5626899583183,1891609.77497442,0.0,1.0
2012-03-16,23.76,24.39,23.74,24.24,2203400,17.5774858218046,18.0435555216252,17.5626899583183,17.9325865454775,2978400.01299032,0.0,1.0
2012-03-19,23.98,24.19,23.54,23.82,1348700,17.7402403201547,17.8955968867615,17.4147313234546,17.6218734122637,1823077.10698014,0.0,1.0
2012-03-20,23.97,24.15,23.7,23.78,627600,17.7328423884115,17.8660051597888,17.5330982313455,17.592281685291,848345.21564524,0.0,1.0
2012-03-21,23.89,24.11,23.81,24.05,504000,17.673658934466,17.8364134328161,17.6144754805206,17.792025842357,681271.492487574,0.0,1.0
2012-03-22,23.45,23.79,23.3,23.66,811700,17.3481499377659,17.5996796170342,17.2371809616182,17.5035065043728,1097198.55248445,0.0,1.0
2012-03-23,23.42,23.51,23.01,23.51,1103200,17.3259561425364,17.392537528225,17.0226409410658,17.392537528225,1491227.6002228,0.0,1.0
2012-03-26,23.68,23.76,23.37,23.71,899000,17.5183023678592,17.5774858218046,17.2889664838205,17.5404961630887,1215204.50743319,0.0,1.0
2012-03-27,23.37,23.72,23.33,23.72,792200,17.2889664838205,17.5478940948319,17.2593747568477,17.5478940948319,1070839.83402511,0.0,1.0
2012-03-28,23.71,23.75,23.22,23.37,916300,17.5404961630887,17.5700878900614,17.1779975076727,17.2889664838205,1238589.42175866,0.0,1.0
2012-03-29,23.31,23.6,23.04,23.55,825600,17.2445788933614,17.4591189139137,17.0448347362954,17.4221292551978,1115987.58769393,0.0,1.0
2012-03-30,23.09,23.54,23.08,23.49,824200,17.0818243950113,17.4147313234546,17.0744264632681,17.3777416647387,1114095.16688147,0.0,1.0
2012-04-02,23.06,23.26,22.815,23.08,1019900,17.0596305997818,17.2075892346454,16.8783812720738,17.0744264632681,1378628.5618811,0.0,1.0
2012-04-03,23.29,23.31,22.98,23.06,1118400,17.229783029875,17.2445788933614,17.0004471458363,17.0596305997818,1511773.88332957,0.0,1.0
2012-04-04,23.07,23.25,22.83,23.13,974200,17.067028531525,17.2001913029023,16.8894781696885,17.1114161219841,1316854.53964562,0.0,1.0
2012-04-05,22.94,23.26,22.91,22.91,615100,16.9708554188636,17.2075892346454,16.948661623634,16.948661623634,831448.601248225,0.0,1.0
2012-04-09,22.56,22.73,22.41,22.64,872400,16.6897340126226,16.8154988522567,16.5787650364748,16.748917466568,1179248.51199635,0.0,1.0
2012-04-10,21.84,22.62,21.8,22.61,1220300,16.1570829271133,16.7341216030817,16.1274912001406,16.7267236713385,1649515.08389402,0.0,1.0
2012-04-11,22.32,22.43,22.05,22.06,642000,16.5121836507862,16.5935608999612,16.3124394937202,16.3198374254634,867810.115430598,0.0,1.0
2012-04-12,22.73,22.76,22.31,22.31,466700,16.8154988522567,16.8376926474863,16.504785719043,16.504785719043,630851.995126886,0.0,1.0
2012-04-13,21.87,22.7,21.87,22.61,749700,16.1792767223429,16.7933050570272,16.1792767223429,16.7267236713385,1013391.34507527,0.0,1.0
2012-04-16,22.03,22.23,21.8,22.0,935700,16.2976436302338,16.4456022650975,16.1274912001406,16.2754498350043,1264812.96730283,0.0,1.0
2012-04-17,22.49,22.62,22.03,22.24,1066800,16.6379484904203,16.7341216030817,16.2976436302338,16.4530001968407,1442024.6590987,0.0,1.0
2012-04-18,22.03,22.56,21.7,22.56,1656200,16.2976436302338,16.6897340126226,16.0535118827088,16.6897340126226,2238733.82114667,0.0,1.0
2012-04-19,22.03,22.39,21.83,22.19,833300,16.2976436302338,16.5639691729885,16.1496849953702,16.4160105381248,1126395.90216249,0.0,1.0
2012-04-20,21.93,22.34,21.93,22.13,729000,16.223664312802,16.5269795142725,16.223664312802,16.3716229476657,985410.551633811,0.0,1.0
2012-04-23,21.67,21.805,21.55,21.68,1269400,16.0313180874792,16.1311901660122,15.942542906561,16.0387160192224,1715884.98524549,0.0,1.0
2012-04-24,22.02,22.09,21.66,21.73,1044600,16.2902456984907,16.3420312206929,16.023920155736,16.0757056779383,1412016.2719296,0.0,1.0
2012-04-25,22.63,22.66,22.075,22.25,1213800,16.7415195348249,16.7637133300544,16.3309343230782,16.4603981285839,1640728.84440757,0.0,1.0
2012-04-26,22.8,22.87,22.54,22.55,908500,16.867284374459,16.9190698966613,16.6749381491362,16.6823360808794,1228045.93437492,0.0,1.0
2012-04-27,23.08,23.145,22.57,22.84,1087500,17.0744264632681,17.1225130195988,16.6971319443658,16.8968761014317,1470005.45254015,0.0,1.0
2012-04-30,22.77,23.04,22.61,23.02,778000,16.8450905792294,17.0448347362954,16.7267236713385,17.030038872809,1051645.28007011,0.0,1.0
2012-05-01,22.98,23.16,22.68,22.75,763600,17.0004471458363,17.1336099172136,16.7785091935408,16.8302947157431,1032180.38028474,0.0,1.0
2012-05-02,23.07,23.195,22.64,22.72,1013000,17.067028531525,17.1595026783147,16.748917466568,16.8081009205135,1369301.63073395,0.0,1.0
2012-05-03,22.73,23.235,22.7,22.99,853000,16.8154988522567,17.1890944052875,16.7933050570272,17.0078450775795,1153024.96645218,0.0,1.0
2012-05-04,22.23,22.62,22.105,22.61,933500,16.4456022650975,16.7341216030817,16.3531281183077,16.7267236713385,1261839.16316895,0.0,1.0
2012-05-07,22.49,22.65,22.09,22.12,993000,16.6379484904203,16.7563153983112,16.3420312206929,16.3642250159225,1342267.04769873,0.0,1.0
2012-05-08,22.37,22.5,22.03,22.24,847800,16.6231526269339,16.719755659634,16.3704985414106,16.5265495942338,1140895.85926506,0.1,1.0
2012-05-09,22.11,22.17,21.71,22.03,1017800,16.4299465615337,16.4745325766261,16.132706460918,16.3704985414106,1369667.14503418,0.0,1.0
2012-05-10,22.98,23.12,22.45,22.6,2189100,17.0764437803729,17.1804778155884,16.6826006470571,16.794065684788,2945901.30398341,0.0,1.0
2012-05-11,23.06,23.14,22.59,22.65,1223400,17.135891800496,17.1953398206192,16.7866346822726,16.8312206973649,1646345.82947025,0.0,1.0
2012-05-14,22.85,23.3,22.55,22.75,2416600,16.9798407476728,17.3142358608655,16.756910672211,16.9055307225189,3252051.11288032,0.0,1.0
2012-05-15,22.31,22.9,22.2,22.8,1572900,16.5785666118416,17.0169957602497,16.4968255841722,16.9426857350958,2116672.67874264,0.0,1.0
2012-05-16,22.075,22.66,22.07,22.38,685400,16.4039380527298,16.8386516998803,16.4002225514721,16.6305836294493,922351.995683266,0.0,1.0
2012-05-17,21.54,22.12,21.53,22.12,1149700,16.0063794181563,16.4373775640491,15.9989484156409,16.4373775640491,1547166.7485221,0.0,1.0
2012-05-18,21.27,21.72,21.22,21.61,1073800,15.8057423502407,16.1401374634334,15.7685873376637,16.0583964357641,1445027.09799342,0.0,1.0
2012-05-21,21.71,21.73,21.23,21.34,1360300,16.132706460918,16.1475684659488,15.7760183401791,15.8577593678485,1830574.00018667,0.0,1.0
2012-05-22,22.02,22.21,21.68,21.71,1349500,16.3630675388952,16.5042565866876,16.1104134533718,16.132706460918,1816040.2949731,0.0,1.0
2012-05-23,22.26,22.38,21.68,21.75,1451800,16.5414115992646,16.6305836294493,16.1104134533718,16.1624304709796,1953706.78046829,0.0,1.0
2012-05-24,22.68,22.69,22.13,22.29,1399800,16.8535137049111,16.8609447074265,16.4448085665645,16.5637046068108,1883729.68129185,0.0,1.0
2012-05-25,22.24,22.664,22.19,22.64,902200,16.5265495942338,16.8416241008865,16.4893945816569,16.8237896948495,1214102.67071118,0.0,1.0
2012-05-29,22.47,22.53,22.09,22.49,956300,16.6974626520879,16.7420486671802,16.4150845565029,16.7123246571186,1286905.76812358,0.0,1.0
2012-05-30,22.06,22.31,21.96,22.21,605500,16.3927915489567,16.5785666118416,16.3184815238028,16.5042565866876,814829.49137178,0.0,1.0
2012-05-31,22.39,22.52,21.88,22.12,1057100,16.6380146319647,16.7346176646648,16.2590335036797,16.4373775640491,1422553.68345022,0.0,1.0
2012-06-01,21.14,21.89,21.11,21.88,1398300,15.7091393175406,16.2664645061951,15.6868463099944,16.2590335036797,1881711.1111233,0.0,1.0
2012-06-04,20.82,21.27,20.73,21.22,1719100,15.471347237048,15.8057423502407,15.4044682144095,15.7685873376637,2313415.98450409,0.0,1.0
2012-06-05,20.84,21.13,20.71,20.79,1017400,15.4862092420788,15.7017083150252,15.3896062093787,15.4490542295018,1369128.8596559,0.0,1.0
2012-06-06,21.22,21.27,20.91,21.08,1209400,15.7685873376637,15.8057423502407,15.5382262596866,15.6645533024482,1627505.84123044,0.0,1.0
2012-06-07,21.07,21.69,21.035,21.51,1629700,15.6571222999328,16.1178444558872,15.631113791129,15.9840864106101,2193109.20245845,0.0,1.0
2012-06-08,21.45,21.46,20.8,21.07,1611200,15.9395003955178,15.9469313980332,15.4564852320172,15.6571222999328,2168213.50371297,0.0,1.0
2012-06-11,20.89,21.7691,20.88,21.7,1044600,15.5233642546558,16.176623685784,15.5159332521404,16.1252754584026,1405732.26537896,0.0,1.0
2012-06-12,21.28,21.28,20.78,20.96,1362700,15.8131733527561,15.8131733527561,15.4416232269865,15.5753812722635,1833803.71245635,0.0,1.0
2012-06-13,21.22,21.61,21.025,21.17,1264000,15.7685873376637,16.0583964357641,15.6236827886136,15.7314323250868,1700981.7953657,0.0,1.0
2012-06-14,21.48,21.51,21.16,21.22,863500,15.961793403064,15.9840864106101,15.7240013225714,15.7685873376637,1162023.56036256,0.0,1.0
2012-06-15,21.97,22.06,21.4,21.55,1970800,16.3259125263182,16.3927915489567,15.9023453829408,16.0138104206717,2652132.05878695,0.0,1.0
2012-06-18,22.28,22.315,21.71,21.8,1343100,16.5562736042954,16.5822821130993,16.132706460918,16.1995854835565,1807427.72892062,0.0,1.0
2012-06-19,22.59,22.74,22.35,22.37,980200,16.7866346822726,16.8980997200035,16.6082906219031,16.6231526269339,1319068.31947583,0.0,1.0
2012-06-20,22.7,22.83,22.42,22.57,793100,16.8683757099419,16.964978742642,16.6603076395109,16.7717726772418,1067285.33378523,0.0,1.0
2012-06-21,22.16,22.87,22.14,22.7,858800,16.4671015741107,16.9947027527036,16.4522395690799,16.8683757099419,1155698.70716776,0.0,1.0
2012-06-22,22.36,22.39,22.12,22.35,1927100,16.6157216244185,16.6380146319647,16.4373775640491,16.6082906219031,2593324.38120984,0.0,1.0
2012-06-25,21.89,21.99,21.67,21.95,645000,16.2664645061951,16.340774531349,16.1029824508564,16.3110505212874,867985.172476954,0.0,1.0
2012-06-26,22.16,22.28,21.76,21.9,481600,16.4671015741107,16.5562736042954,16.169861473495,16.2738955087105,648095.595449459,0.0,1.0
2012-06-27,22.52,22.57,22.04,22.24,638000,16.7346176646648,16.7717726772418,16.377929543926,16.5265495942338,858565.178357052,0.0,1.0
2012-06-28,22.98,23.0,22.21,22.3,1546400,17.0764437803729,17.0913057854037,16.5042565866876,16.5711356093262,2081011.27243157,0.0,1.0
2012-06-29,23.46,23.49,23.15,23.41,1683800,17.4331319011118,17.4554249086579,17.2027708231346,17.3959768885348,2265912.29987084,0.0,1.0
2012-07-02,23.53,23.66,23.29,23.45,811200,17.4851489187195,17.5817519514196,17.3068048583501,17.4257008985964,1091642.74715241,0.0,1.0
2012-07-03,23.71,23.71,23.42,23.46,360600,17.6189069639966,17.6189069639966,17.4034078910502,17.4331319011118,485264.268519674,0.0,1.0
2012-07-05,23.84,23.95,23.57,23.58,1488800,17.7155099966967,17.797251024366,17.5148729287811,17.5223039312965,2003498.17795921,0.0,1.0
2012-07-06,23.73,23.87,23.51,23.57,927700,17.6337689690274,17.7378030042429,17.4702869136887,17.5148729287811,1248418.36357654,0.0,1.0
2012-07-09,23.58,23.77,23.41,23.65,638100,17.5223039312965,17.6634929790889,17.3959768885348,17.5743209489042,858699.749701619,0.0,1.0
2012-07-10,23.24,23.92,23.17,23.75,1015700,17.2696498457731,17.7749580168198,17.2176328281654,17.6486309740581,1366841.14679821,0.0,1.0
2012-07-11,23.46,23.495,23.15,23.33,732500,17.4331319011118,17.4591404099156,17.2027708231346,17.3365288684116,985735.098975765,0.0,1.0
2012-07-12,23.32,23.46,23.07,23.28,626300,17.3290978658963,17.4331319011118,17.1433228030114,17.2993738558347,842820.33104235,0.0,1.0
2012-07-13,23.85,23.86,23.33,23.33,989400,17.7229409992121,17.7303720017275,17.3365288684116,17.3365288684116,1331448.88317628,0.0,1.0
2012-07-16,23.755,24.03,23.55,23.77,679900,17.6523464753158,17.8566990444891,17.5000109237503,17.6634929790889,914950.571731912,0.0,1.0
2012-07-17,23.96,24.0292,23.64,23.94,671400,17.8046820268814,17.8561045642879,17.5668899463888,17.7898200218506,903512.007443454,0.0,1.0
2012-07-18,23.74,24.1,23.64,23.84,1368200,17.6411999715428,17.9087160620969,17.5668899463888,17.7155099966967,1841205.1364077,0.0,1.0
2012-07-19,22.235,23.69,21.9,22.67,2836400,16.5228340929761,17.6040449589658,16.2738955087105,16.8460827023957,3816981.61738549,0.0,1.0
2012-07-20,22.17,22.22,21.8,21.98,1079700,16.4745325766261,16.511687589203,16.1995854835565,16.3333435288336,1452966.80732305,0.0,1.0
2012-07-23,21.89,21.99,21.555,21.83,1324800,16.2664645061951,16.340774531349,16.0175259219294,16.2218784911027,1782801.17286429,0.0,1.0
2012-07-24,21.79,22.1,21.57,21.91,1572100,16.1921544810411,16.4225155590183,16.0286724257025,16.2813265112259,2115596.10798608,0.0,1.0
2012-07-25,21.98,22.05,21.75,21.92,926000,16.3333435288336,16.3853605464414,16.1624304709796,16.2887575137412,1246130.65071885,0.0,1.0
2012-07-26,21.99,22.3,21.83,22.27,1224800,16.340774531349,16.5711356093262,16.2218784911027,16.54884260178,1648229.82829422,0.0,1.0
2012-07-27,22.17,22.39,21.71,22.12,842900,16.4745325766261,16.6380146319647,16.132706460918,16.4373775640491,1134301.86338112,0.0,1.0
2012-07-30,21.89,22.16,21.86,22.11,810100,16.2664645061951,16.4671015741107,16.2441714986489,16.4299465615337,1090162.46236214,0.0,1.0
2012-07-31,21.8,21.98,21.77,21.83,762600,16.1995854835565,16.3333435288336,16.1772924760104,16.2218784911027,1026241.07369136,0.0,1.0
2012-08-01,21.63,21.97,21.57,21.89,802000,16.0732584407948,16.3259125263182,16.0286724257025,16.2664645061951,1079262.18345197,0.0,1.0
2012-08-02,21.54,21.61,21.27,21.46,965200,16.0063794181563,16.0583964357641,15.8057423502407,15.9469313980332,1298882.61779032,0.0,1.0
2012-08-03,22.18,22.23,21.81,21.89,779400,16.4819635791415,16.5191185917184,16.2070164860719,16.2664645061951,1048849.05957913,0.0,1.0
2012-08-06,21.89,22.39,21.87,22.17,717100,16.2664645061951,16.6380146319647,16.2516025011643,16.4745325766261,965011.111911975,0.0,1.0
2012-08-07,21.79,22.0,21.5101,21.55,1640500,16.1921544810411,16.3482055338644,15.9841607206353,16.0138104206717,2207642.90767201,0.0,1.0
2012-08-08,21.84,21.9,21.53,21.63,775900,16.303619518772,16.3484096822851,16.0722036739543,16.1468539464761,1039379.99660068,0.1,1.0
2012-08-09,21.75,21.89,21.63,21.85,484800,16.2364342735024,16.340944655033,16.1468539464761,16.3110845460242,649428.305647644,0.0,1.0
2012-08-10,21.59,21.7399,21.47,21.7,857500,16.1169938374674,16.2288945959777,16.0274135104412,16.1991091372414,1148689.71141266,0.0,1.0
2012-08-13,21.71,21.78,21.4,21.64,950300,16.2065741644936,16.2588293552589,15.9751583196759,16.1543189737283,1273002.72041452,0.0,1.0
2012-08-14,21.77,22.0,21.72,21.88,768300,16.2513643280067,16.423059954807,16.2140391917458,16.3334796277808,1029199.18982897,0.0,1.0
2012-08-15,21.87,21.97,21.74,21.78,588700,16.3260146005286,16.4006648730504,16.2289692462502,16.2588293552589,788610.650855546,0.0,1.0
2012-08-16,21.89,22.03,21.77,21.86,855200,16.340944655033,16.4454550365635,16.2513643280067,16.3185495732764,1145608.67778437,0.0,1.0
2012-08-17,22.04,22.075,21.81,21.9,918600,16.4529200638157,16.4790476591984,16.2812244370155,16.3484096822851,1230538.03953781,0.0,1.0
2012-08-20,21.98,22.01,21.52,21.57,1611600,16.4081299003026,16.4305249820592,16.0647386467021,16.102063782963,2158866.86753661,0.0,1.0
2012-08-21,22.13,22.4,21.93,21.98,1181900,16.5201053090854,16.7216610448944,16.3708047640417,16.4081299003026,1583249.41098381,0.0,1.0
2012-08-22,21.96,22.2399,21.91,22.04,823400,16.3931998457983,16.6021459585869,16.3558747095373,16.4529200638157,1103010.03892382,0.0,1.0
2012-08-23,21.69,22.0,21.55,21.92,983400,16.1916441099893,16.423059954807,16.0871337284587,16.3633397367895,1317342.81306496,0.0,1.0
2012-08-24,21.75,21.77,21.614,21.63,931900,16.2364342735024,16.2513643280067,16.1349099028726,16.1468539464761,1248354.45138828,0.0,1.0
2012-08-27,21.69,21.9,21.63,21.82,827000,16.1916441099893,16.3484096822851,16.1468539464761,16.2886894642677,1107832.526342,0.0,1.0
2012-08-28,21.93,22.04,21.61,21.64,1108600,16.3708047640417,16.4529200638157,16.1319238919718,16.1543189737283,1485058.2088304,0.0,1.0
2012-08-29,22.08,22.14,21.75,21.99,1063100,16.4827801728245,16.5275703363376,16.2364342735024,16.4155949275548,1424107.32618402,0.0,1.0
2012-08-30,21.96,22.06,21.93,22.04,1174500,16.3931998457983,16.4678501183201,16.3708047640417,16.4529200638157,1573336.52017978,0.0,1.0
2012-08-31,21.94,22.1595,21.85,22.13,888900,16.3782697912939,16.5421271394793,16.3110845460242,16.5201053090854,1190752.51833785,0.0,1.0
2012-09-04,22.2,22.25,21.62,21.92,1224600,16.5723604998507,16.6096856361116,16.139388919224,16.3633397367895,1640449.47008273,0.0,1.0
2012-09-05,21.71,22.2,21.68,22.16,1164600,16.2065741644936,16.5723604998507,16.1841790827371,16.542500390842,1560074.6797798,0.0,1.0
2012-09-06,22.15,22.3,21.85,21.85,1184700,16.5350353635898,16.6470107723725,16.3110845460242,16.3110845460242,1587000.23453128,0.0,1.0
2012-09-07,22.38,22.52,22.17,22.17,624000,16.70673099039,16.8112413719206,16.5499654180941,16.5499654180941,835897.819150436,0.0,1.0
2012-09-10,22.19,22.4999,22.18,22.4,429000,16.5648954725985,16.7962366671437,16.5574304453463,16.7216610448944,574679.750665924,0.0,1.0
2012-09-11,22.11,22.22,22.01,22.22,694700,16.505175254581,16.5872905543551,16.4305249820592,16.5872905543551,930606.113724051,0.0,1.0
2012-09-12,22.13,22.35,22.02,22.16,421600,16.5201053090854,16.6843359086335,16.4379900093114,16.542500390842,564766.859861896,0.0,1.0
2012-09-13,22.52,22.62,21.95,22.22,753100,16.8112413719206,16.8858916444425,16.3857348185461,16.5872905543551,1008837.57628557,0.0,1.0
2012-09-14,22.92,23.0,22.3426,22.35,1330700,17.109842462008,17.1695626800255,16.6788117884668,16.6843359086335,1782578.89093507,0.0,1.0
2012-09-17,22.41,22.89,22.4,22.89,524800,16.7291260721466,17.0874473802515,16.7216610448944,17.0874473802515,703011.499182929,0.0,1.0
2012-09-18,22.19,22.46,22.18,22.41,645500,16.5648954725985,16.7664512084075,16.5574304453463,16.7291260721466,864698.78567565,0.0,1.0
2012-09-19,22.21,22.43,22.16,22.21,393900,16.5798255271029,16.7440561266509,16.542500390842,16.5798255271029,527660.498338711,0.0,1.0
2012-09-20,21.96,22.05,21.75,22.01,647100,16.3931998457983,16.4603850910679,16.2364342735024,16.4305249820592,866842.113417059,0.0,1.0
2012-09-21,21.83,22.165,21.78,22.16,1513300,16.2961544915198,16.546232904468,16.2588293552589,16.542500390842,2027186.16942365,0.0,1.0
2012-09-24,21.85,21.98,21.6,21.8,685800,16.3110845460242,16.4081299003026,16.1244588647196,16.2737594097633,918683.85316245,0.0,1.0
2012-09-25,21.5,22.03,21.5,21.98,887500,16.0498085921977,16.4454550365635,16.0498085921977,16.4081299003026,1188877.10656412,0.0,1.0
2012-09-26,21.12,21.73,21.11,21.54,998700,15.7661375566147,16.221504218998,15.7586725293625,16.0796687012065,1337838.38459221,0.0,1.0
2012-09-27,21.18,21.53,21.15,21.25,1010100,15.8109277201278,16.0722036739543,15.7885326383713,15.8631829108931,1353109.59474977,0.0,1.0
2012-09-28,21.12,21.23,20.97,21.01,1186500,15.7661375566147,15.8482528563887,15.6541621478319,15.6840222568407,1589411.47824037,0.0,1.0
2012-10-01,21.155,21.23,20.87,21.22,1145800,15.7922651519974,15.8482528563887,15.5795118753101,15.8407878291366,1534890.57881821,0.0,1.0
2012-10-02,21.05,21.36,21.01,21.24,939800,15.7138823658494,15.9452982106672,15.6840222568407,15.8557178836409,1258937.13211151,0.0,1.0
2012-10-03,21.39,21.4,20.96,21.08,979200,15.9676932924237,15.9751583196759,15.6466971205798,15.736277447606,1311716.57774376,0.0,1.0
2012-10-04,21.6,21.675,21.33,21.49,1043400,16.1244588647196,16.180446569111,15.9229031289106,16.0423435649456,1397717.60336789,0.0,1.0
2012-10-05,21.56,21.9,21.5,21.73,492500,16.0945987557108,16.3484096822851,16.0498085921977,16.221504218998,659743.07040319,0.0,1.0
2012-10-08,21.57,21.728,21.43,21.44,633500,16.102063782963,16.2200112135476,15.9975534014324,16.0050184286846,848623.827615067,0.0,1.0
2012-10-09,21.2803,21.82,21.27,21.53,974500,15.8858019434672,16.2886894642677,15.8781129653975,16.0722036739543,1305420.55250337,0.0,1.0
2012-10-10,21.34,21.42,21.245,21.34,894800,15.9303681561628,15.9900883741803,15.859450397267,15.9303681561628,1198656.03938431,0.0,1.0
2012-10-11,21.29,21.68,21.29,21.53,1130000,15.8930430199019,16.1841790827371,15.8930430199019,16.0722036739543,1513725.21737178,0.0,1.0
2012-10-12,20.39,21.19,20.35,21.16,1241700,15.2211905672052,15.81839274738,15.1913304581965,15.7959976656235,1663356.28531906,0.0,1.0
2012-10-15,20.45,20.53,20.3,20.46,1017700,15.2659807307183,15.3257009487358,15.1540053219355,15.2734457579705,1363290.40152147,0.0,1.0
2012-10-16,19.89,20.55,19.85,20.49,2850300,14.847939204596,15.3406310032402,14.8180790955872,15.2958408397271,3818204.41334051,0.0,1.0
2012-10-17,20.26,20.45,19.81,19.88,2731400,15.1241452129268,15.2659807307183,14.7882189865785,14.8404741773438,3658928.37055689,0.0,1.0
2012-10-18,21.53,21.7,20.73,21.16,3869800,16.0722036739543,16.1991091372414,15.4750014937795,15.7959976656235,5183906.05857108,0.0,1.0
2012-10-19,21.61,21.94,21.57,21.68,2374400,16.1319238919718,16.3782697912939,16.102063782963,16.1841790827371,3180698.36825447,0.0,1.0
2012-10-22,21.63,21.68,21.32,21.62,1558500,16.1468539464761,16.1841790827371,15.9154381016584,16.139388919224,2087735.17811852,0.0,1.0
2012-10-23,21.47,21.54,21.22,21.39,1331800,16.0274135104412,16.0796687012065,15.8407878291366,15.9676932924237,1784052.42875729,0.0,1.0
2012-10-24,21.42,21.63,21.33,21.55,1353100,15.9900883741803,16.1468539464761,15.9229031289106,16.0871337284587,1812585.47931482,0.0,1.0
2012-10-25,21.61,21.76,21.39,21.55,783500,16.1319238919718,16.2438993007546,15.9676932924237,16.0871337284587,1049560.80337238,0.0,1.0
2012-10-26,21.43,21.6,21.38,21.59,783600,15.9975534014324,16.1244588647196,15.9602282651715,16.1169938374674,1049694.76135622,0.0,1.0
2012-10-31,21.29,21.42,20.95,21.41,632700,15.8930430199019,15.9900883741803,15.6392320933276,15.9826233469281,847552.163744357,0.0,1.0
2012-11-01,21.56,21.805,21.2308,21.25,1155000,16.0945987557108,16.2774919233894,15.8488500585689,15.8631829108931,1547214.71333134,0.0,1.0
2012-11-02,21.341,21.766,21.34,21.6,840400,15.931114658888,16.2483783171059,15.9303681561628,16.1244588647196,1125782.89617632,0.0,1.0
2012-11-05,21.23,21.29,20.83,21.29,979300,15.8482528563887,15.8930430199019,15.5496517663013,15.8930430199019,1311850.5357276,0.0,1.0
2012-11-06,21.5,21.53,21.1515,21.32,1156900,16.0498085921977,16.0722036739543,15.7896523924591,15.9154381016584,1549759.91502426,0.0,1.0
2012-11-07,20.69,21.16,20.57,21.15,1150600,15.5197916572926,15.8723437152398,15.4297783659018,15.8648426076239,1533906.80272527,0.1,1.0
2012-11-08,20.37,20.95,20.35,20.73,996100,15.2797562135839,15.714820455306,15.2647539983521,15.5497960877562,1327937.22074973,0.0,1.0
2012-11-09,20.83,20.98,20.26,20.35,1396500,15.6248071639152,15.7373237781536,15.197244029809,15.2647539983521,1861725.05649734,0.0,1.0
2012-11-12,20.52,20.95,20.43,20.87,699300,15.3922728278223,15.714820455306,15.3247628592793,15.6548115943788,932262.321524234,0.0,1.0
2012-11-13,20.22,20.62,20.19,20.38,572200,15.1672395993454,15.4672839039813,15.1447362764977,15.2872573211998,762820.678358595,0.0,1.0
2012-11-14,19.71,20.23,19.68,20.23,842500,14.7846831109346,15.1747407069613,14.7621797880869,15.1747407069613,1123167.46158182,0.0,1.0
2012-11-15,20.17,20.26,19.91,20.08,1219300,15.1297340612659,15.197244029809,14.9347052632526,15.0622240927228,1625493.27704061,0.0,1.0
2012-11-16,20.35,20.39,19.9499,20.16,1125200,15.2647539983521,15.2947584288157,14.96463468264,15.12223295365,1500045.1368212,0.0,1.0
2012-11-19,20.77,20.8,20.54,20.57,1508800,15.5798005182198,15.6023038410675,15.4072750430541,15.4297783659018,2011436.28015982,0.0,1.0
2012-11-20,21.03,21.09,20.56,20.8,769100,15.7748293162331,15.8198359619285,15.4222772582859,15.6023038410675,1025315.24593778,0.0,1.0
2012-11-21,21.13,21.15,20.94,21.05,580500,15.8498403923921,15.8648426076239,15.7073193476901,15.7898315314649,773885.710917799,0.0,1.0
2012-11-23,21.75,21.76,21.16,21.21,439100,16.3149090645778,16.3224101721937,15.8723437152398,15.9098492533193,585380.21647546,0.0,1.0
2012-11-26,21.795,21.8,21.36,21.69,1487800,16.3486640488493,16.3524146026573,16.0223658675578,16.2699024188824,1983440.41464858,0.0,1.0
2012-11-27,21.32,21.87,21.29,21.67,962000,15.9923614370942,16.4049223559686,15.9698581142465,16.2549002036506,1282477.26770529,0.0,1.0
2012-11-28,21.22,21.35,20.825,21.19,717900,15.9173503609352,16.0148647599419,15.6210566101072,15.8948470380875,957058.65954847,0.0,1.0
2012-11-29,21.45,21.48,21.14,21.34,709500,16.0898758361008,16.1123791589485,15.857341500008,16.007363652326,945860.313343978,0.0,1.0
2012-11-30,21.15,21.46,21.09,21.46,1140700,15.8648426076239,16.0973769437167,15.8198359619285,16.0973769437167,1520708.7518414,0.0,1.0
2012-12-03,21.22,21.35,21.1,21.27,768700,15.9173503609352,16.0148647599419,15.8273370695444,15.9548558990147,1024781.99135661,0.0,1.0
2012-12-04,21.02,21.22,20.83,21.19,937900,15.7673282086172,15.9173503609352,15.6248071639152,15.8948470380875,1250348.67919002,0.0,1.0
2012-12-05,21.06,21.33,21.0,21.13,760900,15.7973326390808,15.9998625447101,15.7523259933854,15.8498403923921,1014383.52702386,0.0,1.0
2012-12-06,21.27,21.43,21.07,21.07,613900,15.9548558990147,16.074873620869,15.8048337466967,15.8048337466967,818412.468445195,0.0,1.0
2012-12-07,21.24,21.4,21.16,21.31,653600,15.932352576167,16.0523702980214,15.8723437152398,15.9848603294783,871337.985625964,0.0,1.0
2012-12-10,21.26,21.47,21.14,21.21,435100,15.9473547913988,16.1048780513326,15.857341500008,15.9098492533193,580047.670663796,0.0,1.0
2012-12-11,21.47,21.58,21.235,21.45,725500,16.1048780513326,16.1873902351075,15.928602022359,16.0898758361008,967190.496590635,0.0,1.0
2012-12-12,21.5,21.73,21.46,21.51,551200,16.1273813741803,16.299906849346,16.0973769437167,16.1348824817962,734824.812847358,0.0,1.0
2012-12-13,21.16,21.6,21.16,21.49,505100,15.8723437152398,16.2023924503393,15.8723437152398,16.1198802665644,673367.222367924,0.0,1.0
2012-12-14,20.96,21.22,20.9201,21.15,414500,15.7223215629218,15.9173503609352,15.6923921435344,15.8648426076239,552585.059733727,0.0,1.0
2012-12-17,21.27,21.28,20.88,21.01,1084400,15.9548558990147,15.9623570066306,15.6623127019947,15.7598271010013,1445653.16954222,0.0,1.0
2012-12-18,21.6,21.625,21.13,21.37,568900,16.2023924503393,16.2211452193791,15.8498403923921,16.0298669751737,758421.328063972,0.0,1.0
2012-12-19,21.62,21.84,21.38,21.55,882300,16.2173946655711,16.3824190331209,16.0373680827896,16.1648869122598,1176226.29240788,0.0,1.0
2012-12-20,22.15,22.16,21.61,21.61,1101200,16.6149533692137,16.6224544768296,16.2098935579552,16.2098935579552,1468049.86195121,0.0,1.0
2012-12-21,21.63,21.79,21.49,21.72,1866100,16.224895773187,16.3449134950414,16.1198802665644,16.2924057417301,2487765.93478674,0.0,1.0
2012-12-24,21.55,21.75,21.49,21.57,271400,16.1648869122598,16.3149090645778,16.1198802665644,16.1798891274916,361813.233321431,0.0,1.0
2012-12-26,21.31,21.66,21.31,21.57,509000,15.9848603294783,16.2473990960347,15.9848603294783,16.1798891274916,678566.454534295,0.0,1.0
2012-12-27,21.33,21.59,21.04,21.5,817400,15.9998625447101,16.1948913427234,15.782330423849,16.1273813741803,1089705.73661362,0.0,1.0
2012-12-28,21.2999,21.45,21.04,21.24,755300,15.9772842107862,16.0898758361008,15.782330423849,15.932352576167,1006917.96288753,0.0,1.0
2012-12-31,21.49,21.5,21.11,21.27,742700,16.1198802665644,16.1273813741803,15.8348381771603,15.9548558990147,990120.443580792,0.0,1.0
2013-01-02,22.29,22.43,22.11,22.13,1471500,16.7199688758363,16.8249843824588,16.5849489387501,16.5999511539819,1961710.29046604,0.0,1.0
2013-01-03,22.62,22.65,22.25,22.3,1053000,16.9675054271609,16.9900087500086,16.6899644453727,16.7274699834522,1403792.68492066,0.0,1.0
2013-01-04,22.96,23.12,22.61,22.88,1197500,17.2225430861014,17.3425608079558,16.960004319545,17.1625342251742,1596430.90236704,0.0,1.0
2013-01-07,22.76,22.87,22.655,22.8,661400,17.0725209337835,17.1550331175583,16.9937593038165,17.1025253642471,881736.449958709,0.0,1.0
2013-01-08,22.76,23.01,22.66,22.77,824800,17.0725209337835,17.2600486241809,16.9975098576245,17.0800220413994,1099570.9463652,0.0,1.0
2013-01-09,22.89,22.96,22.73,22.86,887000,17.1700353327901,17.2225430861014,17.0500176109358,17.1475320099424,1182492.03373659,0.0,1.0
2013-01-10,22.9,23.1,22.77,23.1,862800,17.177536440406,17.327558592724,17.0800220413994,17.327558592724,1150230.13157602,0.0,1.0
2013-01-11,22.5,22.97,22.395,22.82,822400,16.8774921357701,17.2300441937173,16.7987305058032,17.1175275794788,1096371.4188782,0.0,1.0
2013-01-14,22.65,22.68,22.4,22.46,551000,16.9900087500086,17.0125120728563,16.8024810596111,16.8474877053065,734558.185556772,0.0,1.0
2013-01-15,22.76,22.76,22.4,22.55,412000,17.0725209337835,17.0725209337835,16.8024810596111,16.9149976738496,549252.218601433,0.0,1.0
2013-01-16,22.78,22.85,22.53,22.66,473400,17.0875231490153,17.1400309023265,16.8999954586178,16.9975098576245,631106.796810482,0.0,1.0
2013-01-17,22.9,23.01,22.79,22.88,713300,17.177536440406,17.2600486241809,17.0950242566312,17.1625342251742,950926.231865058,0.0,1.0
2013-01-18,22.92,22.96,22.705,22.94,409600,17.1925386556378,17.2225430861014,17.031264841896,17.2075408708696,546052.691114437,0.0,1.0
2013-01-22,23.17,23.195,22.87,22.87,411300,17.3800663460353,17.398819115075,17.1550331175583,17.1550331175583,548319.023084392,0.0,1.0
2013-01-23,23.16,23.234,22.94,23.16,701100,17.3725652384194,17.428073434777,17.2075408708696,17.3725652384194,934661.967139478,0.0,1.0
2013-01-24,23.1,23.38,22.25,23.21,1109600,17.327558592724,17.5375896059691,16.6899644453727,17.4100707764989,1479248.20815571,0.0,1.0
2013-01-25,23.46,23.55,23.12,23.29,860700,17.5975984668963,17.6651084354394,17.3425608079558,17.470079637426,1147430.54502489,0.0,1.0
2013-01-28,23.66,23.77,23.025,23.36,1483500,17.7476206192143,17.8301328029891,17.2713002856047,17.5225873907373,1977707.92790104,0.0,1.0
2013-01-29,23.29,23.84,23.28,23.61,1948400,17.470079637426,17.8826405563004,17.4625785298101,17.7101150811348,2597483.06486174,0.0,1.0
2013-01-30,23.39,23.49,23.12,23.32,1051900,17.545090713585,17.620101789744,17.3425608079558,17.4925829602737,1402326.23482245,0.0,1.0
2013-01-31,23.45,23.64,23.26,23.29,868600,17.5900973592804,17.7326184039825,17.4475763145783,17.470079637426,1157962.32300293,0.0,1.0
2013-02-01,23.81,23.82,23.48,23.54,888500,17.8601372334527,17.8676383410686,17.6126006821281,17.6576073278235,1184491.73841596,0.0,1.0
2013-02-04,23.59,23.83,23.36,23.53,831900,17.695112865903,17.8751394486845,17.5225873907373,17.6501062202076,1109036.21518091,0.0,1.0
2013-02-05,23.77,23.8599,23.52,23.67,636300,17.8301328029891,17.8975677604561,17.6426051125917,17.7551217268302,848274.724990518,0.0,1.0
2013-02-06,23.9,23.95,23.37,23.54,875800,18.0401638162343,18.0779047447201,17.6401099742843,17.7684291311362,1160278.82081446,0.15,1.0
2013-02-07,23.95,24.005,23.64,23.85,824500,18.0779047447201,18.1194197660546,17.8439109881079,18.0024228877484,1092315.46901293,0.0,1.0
2013-02-08,23.98,24.17,23.9,23.98,642500,18.1005493018116,18.2439648300578,18.0401638162343,18.1005493018116,851197.924609833,0.0,1.0
2013-02-11,24.01,24.05,23.78,23.97,591000,18.1231938589031,18.1533866016918,17.9495855878682,18.0930011161145,782969.608473792,0.0,1.0
2013-02-12,24.43,24.45,24.01,24.02,974000,18.4402176581842,18.4553140295786,18.1231938589031,18.1307420446003,1290376.30905833,0.0,1.0
2013-02-13,24.55,24.55,24.2,24.44,777000,18.5307958865503,18.5307958865503,18.2666093871493,18.4477658438814,1029386.43956706,0.0,1.0
2013-02-14,24.5,24.69,24.43,24.51,705800,18.4930549580644,18.6364704863106,18.4402176581842,18.5006031437616,935059.136481899,0.0,1.0
2013-02-15,24.45,24.49,24.37,24.47,538300,18.4553140295786,18.4855067723673,18.3949285440012,18.4704104009729,713151.506330696,0.0,1.0
2013-02-19,24.82,24.905,24.41,24.52,1404300,18.7345969003738,18.7987564787998,18.4251212867899,18.5081513294588,1860447.07475422,0.0,1.0
2013-02-20,24.51,24.93,24.5,24.84,892400,18.5006031437616,18.8176269430427,18.4930549580644,18.7496932717682,1182270.8605787,0.0,1.0
2013-02-21,24.44,24.655,24.32,24.47,948200,18.4477658438814,18.6100518363705,18.3571876155154,18.4704104009729,1256195.90990668,0.0,1.0
2013-02-22,24.77,24.77,24.4653,24.56,798700,18.696855971888,18.696855971888,18.4668627536952,18.5383440722474,1058135.06986128,0.0,1.0
2013-02-25,24.14,24.91,24.13,24.83,813100,18.2213202729663,18.8025305716484,18.2137720872692,18.742145086071,1077212.50194592,0.0,1.0
2013-02-26,24.35,24.45,24.04,24.25,776600,18.3798321726069,18.4553140295786,18.1458384159946,18.3043503156352,1028856.51089805,0.0,1.0
2013-02-27,24.64,24.7101,24.25,24.36,587100,18.5987295578248,18.6516423395619,18.3043503156352,18.3873803583041,777802.803950867,0.0,1.0
2013-02-28,24.6,24.87,24.43,24.59,628400,18.5685368150361,18.7723378288597,18.4402176581842,18.5609886293389,832517.939026955,0.0,1.0
2013-03-01,24.64,24.76,24.2,24.41,1242800,18.5987295578248,18.6893077861908,18.2666093871493,18.4251212867899,1646488.37463829,0.0,1.0
2013-03-04,24.93,24.94,24.54,24.59,929000,18.8176269430427,18.8251751287399,18.5232477008531,18.5609886293389,1230759.33379383,0.0,1.0
2013-03-05,25.04,25.07,24.81,25.0,957800,18.9006569857116,18.9233015428031,18.7270487146767,18.8704642429229,1268914.19796311,0.0,1.0
2013-03-06,25.1,25.25,25.01,25.11,399400,18.9459460998946,19.0591688853521,18.8780124286201,18.9534942855917,529133.776014267,0.0,1.0
2013-03-07,25.25,25.335,25.07,25.14,615700,19.0591688853521,19.123328463778,18.9233015428031,18.9761388426833,815692.70378564,0.0,1.0
2013-03-08,25.39,25.56,25.23,25.43,678600,19.1648434851125,19.2931626419644,19.0440725139578,19.1950362279012,899023.986988687,0.0,1.0
2013-03-11,25.41,25.55,25.33,25.37,630500,19.1799398565068,19.2856144562672,19.1195543709295,19.1497471137181,835300.064539299,0.0,1.0
2013-03-12,25.35,25.4999,25.265,25.44,487400,19.1346507423238,19.2477980459244,19.0704911638979,19.2025844135983,645718.083198182,0.0,1.0
2013-03-13,25.46,25.5,25.31,25.43,445600,19.2176807849927,19.2478735277813,19.1044579995351,19.1950362279012,590340.537285822,0.0,1.0
2013-03-14,25.78,25.78,25.5,25.5,352200,19.4592227273021,19.4592227273021,19.2478735277813,19.2478735277813,466602.193070167,0.0,1.0
2013-03-15,25.33,25.68,25.29,25.53,2214100,19.1195543709295,19.3837408703304,19.0893616281408,19.2705180848728,2933287.66518074,0.0,1.0
2013-03-18,25.1,25.35,25.02,25.13,814100,18.9459460998946,19.1346507423238,18.8855606143172,18.9685906569861,1078537.32361846,0.0,1.0
2013-03-19,25.07,25.3,24.94,25.19,978900,18.9233015428031,19.096909813838,18.8251751287399,19.0138797711691,1296867.93525379,0.0,1.0
2013-03-20,25.27,25.335,25.11,25.24,924100,19.0742652567465,19.123328463778,18.9534942855917,19.0516206996549,1224267.70759836,0.0,1.0
2013-03-21,25.34,25.39,25.09,25.15,785700,19.1271025566266,19.1648434851125,18.9383979141974,18.9836870283804,1040912.3881182,0.0,1.0
2013-03-22,25.49,25.56,25.2,25.4,632700,19.2403253420842,19.2931626419644,19.0214279568663,19.1723916708096,838214.672218895,0.0,1.0
2013-03-25,25.5,25.63,25.32,25.58,603800,19.2478735277813,19.3459999418445,19.1120061852323,19.3082590133587,799927.325882362,0.0,1.0
2013-03-26,25.63,25.68,25.45,25.64,424500,19.3459999418445,19.3837408703304,19.2101325992955,19.3535481275417,562386.799995135,0.0,1.0
2013-03-27,25.64,25.73,25.39,25.52,918400,19.3535481275417,19.4214817988162,19.1648434851125,19.2629698991757,1216716.22406486,0.0,1.0
2013-03-28,25.67,25.7,25.145,25.64,543500,19.3761926846332,19.3988372417247,18.9799129355318,19.3535481275417,720040.579027928,0.0,1.0
2013-04-01,25.35,25.71,25.2801,25.7,597100,19.1346507423238,19.4063854274219,19.0818889243006,19.3988372417247,791051.020676312,0.0,1.0
2013-04-02,25.2,25.55,25.18,25.52,654100,19.0214279568663,19.2856144562672,19.0063315854719,19.2629698991757,866565.856011346,0.0,1.0
2013-04-03,25.15,25.3,24.9,25.3,1187900,18.9836870283804,19.096909813838,18.7949823859512,19.096909813838,1573755.6648156,0.0,1.0
2013-04-04,25.28,25.34,25.02,25.25,860600,19.0818134424436,19.1271025566266,18.8855606143172,19.0591688853521,1140141.53139179,0.0,1.0
2013-04-05,25.28,25.28,24.9,25.0,735000,19.0818134424436,19.0818134424436,18.7949823859512,18.8704642429229,973743.929320198,0.0,1.0
2013-04-08,25.405,25.4675,25.0,25.4,1008200,19.1761657636582,19.2233419242655,18.8704642429229,19.1723916708096,1335685.21025935,0.0,1.0
2013-04-09,25.29,25.5,25.19,25.47,510000,19.0893616281408,19.2478735277813,19.0138797711691,19.2252289706898,675659.052997687,0.0,1.0
2013-04-10,25.38,25.61,25.3,25.3,1108900,19.1572952994153,19.3309035704502,19.096909813838,19.096909813838,1469094.75268458,0.0,1.0
2013-04-11,25.26,25.48,25.22,25.47,796700,19.0667170710493,19.232777156387,19.0365243282606,19.2252289706898,1055485.42651619,0.0,1.0
2013-04-12,25.16,25.28,24.95,25.11,1101700,18.9912352140776,19.0818134424436,18.832723314437,18.9534942855917,1459556.03664226,0.0,1.0
2013-04-15,24.62,25.18,24.54,25.1,975300,18.5836331864305,19.0063315854719,18.5232477008531,18.9459460998946,1292098.57723263,0.0,1.0
2013-04-16,24.58,24.88,24.45,24.88,1148000,18.5534404436418,18.7798860145569,18.4553140295786,18.7798860145569,1520895.28008107,0.0,1.0
2013-04-17,24.04,24.52,23.965,24.32,1858800,18.1458384159946,18.5081513294588,18.0892270232659,18.3571876155154,2462578.5249257,0.0,1.0
2013-04-18,22.67,23.46,22.56,23.26,3288000,17.1117369754825,17.7080436455588,17.0287069328136,17.5570799316155,4356013.65932626,0.0,1.0
2013-04-19,23.355,23.37,22.72,22.96,1891300,17.6287876957386,17.6401099742843,17.1494779039683,17.3306343607004,2505635.22928338,0.0,1.0
2013-04-22,23.77,23.9525,23.19,23.55,1915000,17.9420374021711,18.0797917911444,17.5042426317353,17.7759773168334,2537033.50292269,0.0,1.0
2013-04-23,23.78,23.99,23.5884,23.83,1027600,17.9495855878682,18.1080974875088,17.8049623499105,17.9873265163541,1361386.75070672,0.0,1.0
2013-04-24,24.03,24.03,23.54,23.65,685200,18.251513015755,18.251513015755,17.8793431706564,17.9628915032295,902136.496069495,0.15,1.0
2013-04-25,24.08,24.24,23.92,24.14,564000,18.289489530561,18.4110143779401,18.1679646831819,18.3350613483282,742564.191160529,0.0,1.0
2013-04-26,23.88,24.08,23.78,23.96,676900,18.1375834713371,18.289489530561,18.0616304417251,18.1983458950266,891208.689710216,0.0,1.0
2013-04-29,24.11,24.21,23.87,24.03,476900,18.3122754394446,18.3882284690565,18.1299881683759,18.251513015755,627888.054546908,0.0,1.0
2013-04-30,24.33,24.33,23.95,24.1,1180300,18.4793721045909,18.4793721045909,18.1907505920654,18.3046801364834,1553986.72841626,0.0,1.0
2013-05-01,24.05,24.29,23.98,24.27,944500,18.2667036216774,18.4489908927461,18.213536500949,18.4338002868237,1243531.69955872,0.0,1.0
2013-05-02,24.31,24.39,24.03,24.06,798500,18.4641814986685,18.5249439223581,18.251513015755,18.2742989246386,1051307.63588951,0.0,1.0
2013-05-03,24.53,24.71,24.455,24.5,718200,18.6312781638148,18.7679936171164,18.5743133916059,18.6084922549312,945584.400871442,0.0,1.0
2013-05-06,24.38,24.78,24.34,24.5,1584400,18.5173486193969,18.8211607378447,18.4869674075521,18.6084922549312,2086026.07176373,0.0,1.0
2013-05-07,24.7,24.71,24.2101,24.37,1388900,18.7603983141552,18.7679936171164,18.3883044220862,18.5097533164357,1828630.15089159,0.0,1.0
2013-05-08,24.75,24.75,24.46,24.6,1075500,18.7983748289612,18.7983748289612,18.5781110430865,18.6844452845432,1416006.71559069,0.0,1.0
2013-05-09,24.52,24.79,24.435,24.74,812900,18.6236828608536,18.8287560408059,18.5591227856835,18.790779526,1070266.72162127,0.0,1.0
2013-05-10,24.66,24.7,24.34,24.5,710500,18.7300171023104,18.7603983141552,18.4869674075521,18.6084922549312,935446.556417652,0.0,1.0
2013-05-13,24.85,24.86,24.5,24.66,670600,18.8743278585731,18.8819231615343,18.6084922549312,18.7300171023104,882914.089702574,0.0,1.0
2013-05-14,25.14,25.14,24.77,24.77,787900,19.0945916444478,19.0945916444478,18.8135654348835,18.8135654348835,1037351.64222585,0.0,1.0
2013-05-15,25.3,25.33,24.99,25.01,731700,19.216116491827,19.2389024007105,18.9806621000299,18.9958527059523,963358.543744962,0.0,1.0
2013-05-16,25.28,25.5,25.21,25.25,1115500,19.2009258859046,19.3680225510509,19.1477587651762,19.178139977021,1468670.84262335,0.0,1.0
2013-05-17,25.61,25.63,25.32,25.39,613200,19.451570883624,19.4667614895464,19.2313070977494,19.2844742184777,807341.067410705,0.0,1.0
2013-05-20,25.8,25.835,25.47,25.5,959500,19.5958816398868,19.622465200251,19.3452366421673,19.3680225510509,1263280.74719597,0.0,1.0
2013-05-21,25.84,25.93,25.731,25.86,494100,19.6262628517316,19.6946205783823,19.5434740494545,19.641453457654,650533.629170952,0.0,1.0
2013-05-22,25.67,26.15,25.66,25.81,1200900,19.4971427013912,19.8617172435287,19.48954739843,19.603476942848,1581108.75383809,0.0,1.0
2013-05-23,25.75,25.78,25.33,25.53,769500,19.5579051250808,19.5806910339644,19.2389024007105,19.3908084599345,1013126.14379083,0.0,1.0
2013-05-24,26.04,26.09,25.6,25.61,1004800,19.7781689109555,19.8161454257615,19.4439755806629,19.451570883624,1322922.87106046,0.0,1.0
2013-05-28,26.25,26.57,26.065,26.29,1174100,19.9376702731406,20.1807199678989,19.7971571683585,19.9680514849854,1545823.7887262,0.0,1.0
2013-05-29,26.2,26.435,26.01,26.08,1097100,19.8996937583346,20.0781833779228,19.7553830020719,19.8085501228003,1444445.34418833,0.0,1.0
2013-05-30,26.68,26.85,26.21,26.21,1133600,20.2642683004721,20.3933884508124,19.9072890612958,19.9072890612958,1492501.36010563,0.0,1.0
2013-05-31,26.35,26.84,26.34,26.64,990300,20.0136233027526,20.3857931478512,20.0060279997914,20.2338870886273,1303832.12501112,0.0,1.0
2013-06-03,26.28,26.51,25.91,26.34,1016600,19.9604561820242,20.1351481501317,19.6794299724599,20.0060279997914,1338458.7885351,0.0,1.0
2013-06-04,25.98,26.47,25.92,26.21,620400,19.7325970931883,20.1047669382869,19.6870252754211,19.9072890612958,816820.610276583,0.0,1.0
2013-06-05,25.71,26.065,25.68,25.97,633200,19.527523913236,19.7971571683585,19.5047380043524,19.7250017902271,833673.130927035,0.0,1.0
2013-06-06,26.0,26.0,25.62,25.67,752900,19.7477876991107,19.7477876991107,19.4591661865852,19.4971427013912,991270.531072275,0.0,1.0
2013-06-07,26.16,26.28,26.0,26.15,563100,19.8693125464899,19.9604561820242,19.7477876991107,19.8617172435287,741379.248302293,0.0,1.0
2013-06-10,26.56,26.56,26.07,26.28,868200,20.1731246649377,20.1731246649377,19.8009548198391,19.9604561820242,1143074.87724392,0.0,1.0
2013-06-11,26.35,26.655,26.1601,26.36,961400,20.0136233027526,20.2452800430691,19.8693884995195,20.0212186057138,1265782.29323002,0.0,1.0
2013-06-12,26.27,26.54,26.17,26.53,1276400,19.952860879063,20.1579340590153,19.876907849451,20.1503387560541,1680512.29361223,0.0,1.0
2013-06-13,26.63,26.67,26.1501,26.33,1054000,20.2262917856661,20.2566729975109,19.8617931965583,19.9984326968302,1387699.74731063,0.0,1.0
2013-06-14,26.48,26.65,26.39,26.61,1315800,20.1123622412481,20.2414823915885,20.0440045145974,20.2111011797437,1732386.45873941,0.0,1.0
2013-06-17,26.45,26.65,26.34,26.64,807300,20.0895763323645,20.2414823915885,20.0060279997914,20.2338870886273,1062893.7438367,0.0,1.0
2013-06-18,26.48,26.65,26.4,26.52,1062100,20.1123622412481,20.2414823915885,20.0515998175586,20.1427434530929,1398364.23303475,0.0,1.0
2013-06-19,26.42,26.56,26.25,26.45,915200,20.066790423481,20.1731246649377,19.9376702731406,20.0895763323645,1204955.2265073,0.0,1.0
2013-06-20,26.39,26.56,26.13,26.25,1415300,20.0440045145974,20.1731246649377,19.8465266376063,19.9376702731406,1863388.47473315,0.0,1.0
2013-06-21,26.63,26.74,26.41,26.46,2514700,20.2262917856661,20.3098401182392,20.0591951205198,20.0971716353257,3310862.00622586,0.0,1.0
2013-06-24,26.68,26.745,26.361,26.45,1167500,20.2642683004721,20.3136377697198,20.0219781360099,20.0895763323645,1537134.20776581,0.0,1.0
2013-06-25,26.99,27.04,26.44,26.84,1441200,20.4997226922692,20.5376992070751,20.0819810294034,20.3857931478512,1897488.4969868,0.0,1.0
2013-06-26,26.93,27.28,26.8,26.99,925100,20.454150874502,20.7199864781439,20.3554119360064,20.4997226922692,1217989.59794788,0.0,1.0
2013-06-27,27.39,27.53,27.0,27.03,665800,20.803534810717,20.9098690521738,20.5073179952304,20.5301039041139,876594.394458654,0.0,1.0
2013-06-28,27.5,27.68,27.15,27.33,1002200,20.8870831432902,21.0237985965917,20.6212475396483,20.7579629929498,1319499.70280334,0.0,1.0
2013-07-01,27.98,28.27,27.55,27.66,734000,21.2516576854276,21.4719214713023,20.9250596580962,21.0086079906693,966386.731049342,0.0,1.0
2013-07-02,28.07,28.62,27.92,27.99,1144200,21.3200154120784,21.7377570749442,21.2060858676604,21.2592529883888,1506457.35376929,0.0,1.0
2013-07-03,28.1,28.11,27.81,28.0,491000,21.342801320962,21.3503966239232,21.1225375350873,21.26684829135,646452.159325921,0.0,1.0
2013-07-05,28.8,28.8,28.1101,28.31,1010700,21.8744725282457,21.8744725282457,21.3504725769528,21.5023026831471,1330690.82979778,0.0,1.0
2013-07-08,28.69,29.065,28.59,28.96,750000,21.7909241956725,22.0757480567174,21.7149711660606,21.9959973756248,987452.381862409,0.0,1.0
2013-07-09,28.8,28.91,28.44,28.87,772000,21.8744725282457,21.9580208608189,21.6010416216426,21.9276396489741,1016417.65173037,0.0,1.0
2013-07-10,28.5,28.87,28.37,28.8,867000,21.6466134394098,21.9276396489741,21.5478745009143,21.8744725282457,1141494.95343294,0.0,1.0
2013-07-11,28.18,28.84,28.11,28.82,979800,21.4035637446515,21.9048537400905,21.3503966239232,21.8896631341681,1290007.79166505,0.0,1.0
2013-07-12,28.6,28.64,28.15,28.27,579300,21.7225664690218,21.7529476808666,21.3807778357679,21.4719214713023,762708.219750522,0.0,1.0
2013-07-15,28.88,28.96,28.61,28.72,631300,21.9352349519353,21.9959973756248,21.730161771983,21.8137101045561,831171.584892982,0.0,1.0
2013-07-16,28.52,28.99,28.39,28.95,854400,21.6618040453322,22.0187832845084,21.5630651068367,21.9884020726637,1124905.75341765,0.0,1.0
2013-07-17,28.93,29.27,28.41,28.41,1288100,21.9732114667413,22.2314517674219,21.578255712759,21.578255712759,1695916.55076928,0.0,1.0
2013-07-18,30.35,30.72,29.37,30.0,2178600,23.0517444872312,23.3327706967954,22.3074047970339,22.7859088835893,2868351.67883391,0.0,1.0
2013-07-19,30.98,31.13,30.37,30.47,880700,23.5302485737865,23.6441781182045,23.0669350931535,23.1428881227655,1159532.41694163,0.0,1.0
2013-07-22,31.67,31.69,30.945,31.07,1111500,24.0543244781091,24.0695150840315,23.5036650134223,23.5986063004373,1463404.42992009,0.0,1.0
2013-07-23,31.49,31.88,31.115,31.83,1094100,23.9176090248075,24.2138258402942,23.6327851637627,24.1758493254882,1440495.53466088,0.0,1.0
2013-07-24,31.68,31.97,31.415,31.55,1011200,24.0619197810703,24.282183566945,23.8606442525986,23.9631808425747,1331349.13138569,0.0,1.0
2013-07-25,31.29,31.93,31.24,31.7,1201300,23.7657029655836,24.2518023551002,23.7277264507776,24.0771103869927,1581635.39510841,0.0,1.0
2013-07-26,31.15,31.29,30.85,31.19,990500,23.6593687241269,23.7657029655836,23.431509635291,23.6897499359717,1304095.44564628,0.0,1.0
2013-07-29,30.4,31.15,30.34,30.99,1291400,23.2036505464551,23.7761090303314,23.157853867745,23.6539845537711,1691913.08589146,0.15,1.0
2013-07-30,30.71,31.01,30.42,30.57,852200,23.4402667197906,23.6692501133412,23.2189161060251,23.3334078028004,1116500.17949257,0.0,1.0
2013-07-31,30.83,31.34,30.48,30.85,737400,23.5318600772109,23.9211318462468,23.2647127847352,23.5471256367809,966096.259513988,0.0,1.0
2013-08-01,31.83,31.92,31.08,31.12,1223900,24.2951380557127,24.3638330737778,23.7226795718363,23.7532106909764,1603478.72527688,0.0,1.0
2013-08-02,31.72,31.87,31.44,31.87,800600,24.2111774780775,24.3256691748527,23.997459644097,24.3256691748527,1048897.02382275,0.0,1.0
2013-08-05,31.94,31.95,31.56,31.65,638100,24.3790986333479,24.3867314131329,24.0890530015172,24.1577480195823,835999.489009867,0.0,1.0
2013-08-06,31.52,31.97,31.49,31.92,617100,24.0585218823771,24.4019969727029,24.0356235430221,24.3638330737778,808486.576818665,0.0,1.0
2013-08-07,31.26,31.59,30.91,31.41,480800,23.8600696079666,24.1119513408722,23.592922315491,23.9745613047419,629914.675310994,0.0,1.0
2013-08-08,31.22,31.65,31.18,31.45,818500,23.8295384888266,24.1577480195823,23.7990073696865,24.005092423882,1072348.50611907,0.0,1.0
2013-08-09,31.17,31.41,31.02,31.2,421500,23.7913745899015,23.9745613047419,23.6768828931262,23.8142729292565,552223.451837736,0.0,1.0
2013-08-12,31.1,31.265,30.88,31.01,490600,23.7379451314064,23.8638859978591,23.5700239761359,23.6692501133412,642754.034333554,0.0,1.0
2013-08-13,31.25,31.39,30.9,31.19,672300,23.8524368281816,23.9592957451719,23.585289535706,23.8066401494715,880806.231721258,0.0,1.0
2013-08-14,31.24,31.49,31.12,31.3,290800,23.8448040483966,24.0356235430221,23.7532106909764,23.8906007271067,380988.326914386,0.0,1.0
2013-08-15,30.83,31.04,30.7,31.04,451200,23.5318600772109,23.6921484526962,23.4326339400056,23.6921484526962,591134.570508152,0.0,1.0
2013-08-16,31.04,31.26,30.75,30.86,352500,23.6921484526962,23.8600696079666,23.4707978389307,23.5547584165659,461823.883209496,0.0,1.0
2013-08-19,30.7,31.21,30.68,31.0,495600,23.4326339400056,23.8219057090415,23.4173683804356,23.6616173335562,649304.727712414,0.0,1.0
2013-08-20,31.27,31.3,30.6801,30.74,537400,23.8677023877517,23.8906007271067,23.4174447082334,23.4631650591457,704068.524359665,0.0,1.0
2013-08-21,31.09,31.4,30.77,31.21,622900,23.7303123516213,23.9669285249569,23.4860633985008,23.8219057090415,816085.381138141,0.0,1.0
2013-08-22,31.46,31.73,31.05,31.06,359200,24.012725203667,24.2188102578625,23.6997812324813,23.7074140122663,470601.812337165,0.0,1.0
2013-08-23,31.33,31.5,31.03,31.5,324000,23.9134990664618,24.0432563228071,23.6845156729112,24.0432563228071,424484.930950003,0.0,1.0
2013-08-26,30.93,31.35,30.92,31.33,339900,23.608187875061,23.9287646260318,23.600555095276,23.9134990664618,445316.135894773,0.0,1.0
2013-08-27,29.55,30.8,29.54,30.61,1352100,22.5548642647285,23.5089617378558,22.5472314849435,23.3639389219405,1771438.50351081,0.0,1.0
2013-08-28,29.9,30.11,29.39,29.57,841300,22.8220115572042,22.9822999326896,22.4327397881683,22.5701298242986,1102219.66792666,0.0,1.0
2013-08-29,29.77,30.045,29.7,29.84,596100,22.7227854199989,22.9326868640869,22.6693559615038,22.7762148784941,780973.664627462,0.0,1.0
2013-08-30,29.23,29.73,29.16,29.73,920100,22.310615311608,22.6922543008589,22.2571858531128,22.6922543008589,1205458.59557746,0.0,1.0
2013-09-03,28.78,29.94,28.44,29.52,1714700,21.9671402212821,22.8525426763442,21.7076257085915,22.5319659253735,2246494.78734559,0.0,1.0
2013-09-04,28.915,29.23,28.69,28.79,1292100,22.0701827483799,22.310615311608,21.898445203217,21.9747730010672,1692830.1829645,0.0,1.0
2013-09-05,29.21,29.33,28.375,28.51,1143200,22.2953497520379,22.3869431094581,21.6580126399889,21.7610551670867,1497750.53414211,0.0,1.0
2013-09-06,28.99,29.4299,28.465,29.31,1220700,22.1274285967675,22.4631945795105,21.7267076580541,22.3716775498881,1599286.28151441,0.0,1.0
2013-09-09,29.245,29.3,28.93,29.04,461900,22.3220644812855,22.3640447701031,22.0816319180574,22.1655924956926,605153.054338909,0.0,1.0
2013-09-10,29.39,29.51,29.23,29.43,579200,22.4327397881683,22.5243331455885,22.310615311608,22.4632709073083,758832.321006919,0.0,1.0
2013-09-11,29.56,29.57,29.17,29.29,762000,22.5624970445136,22.5701298242986,22.2648186328979,22.3564119903181,998325.67093797,0.0,1.0
2013-09-12,29.79,30.0,29.22,29.67,970100,22.738050979569,22.8983393550544,22.3029825318229,22.6464576221488,1270965.52936604,0.0,1.0
2013-09-13,29.73,29.98,29.64,29.88,539500,22.6922543008589,22.8830737954843,22.6235592827937,22.8067459976341,706819.815578786,0.0,1.0
2013-09-16,29.9,30.16,29.72,30.0,653400,22.8220115572042,23.0204638316146,22.6846215210738,22.8983393550544,856044.610749173,0.0,1.0
2013-09-17,30.47,30.47,29.73,29.86,671300,23.2570800049502,23.2570800049502,22.6922543008589,22.7914804380641,879496.093045486,0.0,1.0
2013-09-18,30.14,30.62,30.02,30.39,700400,23.0051982720446,23.3715717017255,22.9136049146244,23.1960177666701,917621.12851044,0.0,1.0
2013-09-19,30.03,30.39,29.64,30.22,1740400,22.9212376944094,23.1960177666701,22.6235592827937,23.0662605103248,2280165.35131292,0.0,1.0
2013-09-20,30.33,30.57,29.93,30.05,2084700,23.15022108796,23.3334078028004,22.8449098965592,22.9365032539794,2731246.09738108,0.0,1.0
2013-09-23,30.06,30.32,29.78,30.27,799300,22.9441360337645,23.1425883081749,22.730418199784,23.1044244092498,1047193.84354425,0.0,1.0
2013-09-24,30.89,30.9,29.86,30.12,1241000,23.577656755921,23.585289535706,22.7914804380641,22.9899327124746,1625882.09663257,0.0,1.0
2013-09-25,31.46,31.53,30.6,30.99,1426200,24.012725203667,24.0661546621621,23.3563061421554,23.6539845537711,1868519.77938548,0.0,1.0
2013-09-26,31.5,31.74,31.34,31.46,1073400,24.0432563228071,24.2264430376475,23.9211318462468,24.012725203667,1406302.85457325,0.0,1.0
2013-09-27,31.75,31.85,31.16,31.37,770200,24.2340758174325,24.3104036152827,23.7837418101165,23.9440301856018,1009068.8080793,0.0,1.0
2013-09-30,31.95,31.98,31.16,31.42,833400,24.3867314131329,24.4096297524879,23.7837418101165,23.9821940845269,1091869.57238806,0.0,1.0
2013-10-01,32.78,32.81,31.89,32.02,1779600,25.0202521352894,25.0431504746444,24.3409347344228,24.440160871628,2331522.78740317,0.0,1.0
2013-10-02,32.97,33.01,32.45,32.65,1534200,25.1652749512047,25.1958060703448,24.7683704023838,24.9210259980842,2010014.75636882,0.0,1.0
2013-10-03,32.51,32.98,32.47,32.95,1138500,24.8141670810939,25.1729077309898,24.7836359619538,25.1500093916347,1491592.88236599,0.0,1.0
2013-10-04,32.89,32.96,32.45,32.61,569300,25.1042127129246,25.1576421714197,24.7683704023838,24.8904948789441,745861.948116781,0.0,1.0
2013-10-07,32.25,32.79,32.25,32.7,778700,24.6157148066834,25.0278849150744,24.6157148066834,24.9591898970092,1020204.98682336,0.0,1.0
2013-10-08,32.27,32.56,32.23,32.35,1041500,24.6309803662535,24.852330980019,24.6004492471134,24.6920426045336,1364509.43081614,0.0,1.0
2013-10-09,32.18,32.43,32.09,32.21,1575700,24.5622853481883,24.7531048428138,24.4935903301231,24.5851836875434,2064385.51141334,0.0,1.0
2013-10-10,33.06,33.1,32.33,32.41,1310000,25.2339699692699,25.26450108841,24.6767770449636,24.7378392832437,1716281.66526082,0.0,1.0
2013-10-11,33.96,33.98,32.83,33.1,815600,25.9209201499215,25.9361857094916,25.0584160342145,25.26450108841,1068549.10395933,0.0,1.0
2013-10-14,33.89,34.1,33.42,33.7,1390700,25.8674906914264,26.0277790669118,25.5087500415306,25.7224678755111,1822009.85639559,0.0,1.0
2013-10-15,33.49,34.0,33.49,33.84,1309400,25.5621795000257,25.9514512690616,25.5621795000257,25.8293267925013,1715495.58205535,0.0,1.0
2013-10-16,34.31,34.32,33.63,33.63,1717900,26.1880674423972,26.1957002221822,25.6690384170159,25.6690384170159,2250687.23110806,0.0,1.0
2013-10-17,34.0,34.24,33.31,34.0,2002300,25.9514512690616,26.134637983902,25.4247894638954,25.9514512690616,2623290.67049751,0.0,1.0
2013-10-18,34.085,34.26,33.96,34.25,1353300,26.0163298972343,26.1499035434721,25.9209201499215,26.1422707636871,1773010.66992173,0.0,1.0
2013-10-21,34.19,34.44,33.7,33.895,1103200,26.0964740849769,26.2872935796024,25.7224678755111,25.8713070813189,1445344.98711125,0.0,1.0
2013-10-22,34.08,34.37,33.98,34.23,1092600,26.0125135073417,26.2338641211073,25.9361857094916,26.127005204117,1431457.51714807,0.0,1.0
2013-10-23,34.21,34.23,33.73,34.01,981400,26.111739644547,26.127005204117,25.7453662148661,25.9590840488466,1285770.09640226,0.0,1.0
2013-10-24,34.11,34.25,33.93,34.25,1362300,26.0354118466968,26.1422707636871,25.8980218105665,26.1422707636871,1784801.91800367,0.0,1.0
2013-10-25,34.39,34.45,34.16,34.22,646200,26.2491296806773,26.2949263593874,26.0735757456219,26.119372424332,846611.612283619,0.0,1.0
2013-10-28,34.19,34.49,34.145,34.4,922100,26.0964740849769,26.3254574785275,26.0621265759444,26.2567624604623,1208078.87292901,0.0,1.0
2013-10-29,34.01,34.71,33.83,34.71,775800,26.0735757456219,26.6102268194806,25.9355797552011,26.6102268194806,1011942.4453867,0.15,1.0
2013-10-30,34.08,34.2,33.92,34.0,627800,26.1272408530078,26.219238179955,26.0045777504115,26.0659093017096,818893.358099729,0.0,1.0
2013-10-31,33.69,34.1,33.67,34.01,536600,25.8282495404293,26.1425737408323,25.8129166526048,26.0735757456219,699933.37998776,0.0,1.0
2013-11-01,33.575,33.82,33.36,33.66,613200,25.7400854354383,25.9279133112888,25.5752568913245,25.8052502086925,799849.326516015,0.0,1.0
2013-11-04,33.55,33.7,33.36,33.56,395500,25.7209193256576,25.8359159843416,25.5752568913245,25.7285857695699,515884.554202681,0.0,1.0
2013-11-05,33.5,33.84,33.3,33.43,418400,25.6825871060962,25.9432461991133,25.5292582278509,25.6289219987104,545754.987303167,0.0,1.0
2013-11-06,33.6,33.75,33.35,33.64,415600,25.7592515452189,25.8742482039029,25.5675904474122,25.789917320868,542102.707273413,0.0,1.0
2013-11-07,32.92,33.77,32.91,33.62,522700,25.2379333591847,25.8895810917275,25.2302669152725,25.7745844330435,681802.418411484,0.0,1.0
2013-11-08,34.16,34.25,32.91,33.03,807600,26.1885724043059,26.2575703995163,25.2302669152725,25.3222642422197,1053421.9114389,0.0,1.0
2013-11-11,34.0,34.3,33.78,34.12,555000,26.0659093017096,26.2959026190776,25.8972475356397,26.1579066286568,723934.07732614,0.0,1.0
2013-11-12,33.59,34.07,33.39,33.95,514500,25.7515851013067,26.1195744090955,25.5982562230613,26.0275770821483,671106.455467204,0.0,1.0
2013-11-13,34.08,34.09,33.33,33.33,701700,26.1272408530078,26.13490729692,25.5522575595877,25.5522575595877,915287.463170723,0.0,1.0
2013-11-14,34.45,34.49,33.89,34.19,381000,26.4108992777617,26.4415650534107,25.9815784186747,26.2115717360427,496970.961191457,0.0,1.0
2013-11-15,34.07,34.5,34.06,34.44,663400,26.1195744090955,26.449231497323,26.1119079651832,26.4032328338494,865329.489906597,0.0,1.0
2013-11-18,34.06,34.47,34.01,34.13,754200,26.1119079651832,26.4262321655862,26.0735757456219,26.1655730725691,983767.713728604,0.0,1.0
2013-11-19,33.59,34.185,33.59,34.0,573600,25.7515851013067,26.2077385140866,25.7515851013067,26.0659093017096,748195.651809501,0.0,1.0
2013-11-20,33.6,33.93,33.41,33.7,493300,25.7592515452189,26.0122441943238,25.6135891108858,25.8359159843416,643453.478099072,0.0,1.0
2013-11-21,34.15,34.4,33.61,33.65,561100,26.1809059603936,26.3725670582003,25.7669179891312,25.7975837647803,731890.830248104,0.0,1.0
2013-11-22,34.38,34.41,33.95,34.15,385800,26.3572341703758,26.3802335021126,26.0275770821483,26.1809059603936,503232.012671035,0.0,1.0
2013-11-25,34.35,34.6,33.92,33.92,470900,26.334234838639,26.5258959364457,26.0045777504115,26.0045777504115,614235.237861043,0.0,1.0
2013-11-26,34.54,34.61,34.01,34.41,388900,26.4798972729721,26.5335623803579,26.0735757456219,26.3802335021126,507275.608418262,0.0,1.0
2013-11-27,34.41,34.63,34.28,34.41,314600,26.3802335021126,26.5488952681825,26.2805697312531,26.3802335021126,410359.749057304,0.0,1.0
2013-11-29,34.28,34.52,34.22,34.47,281500,26.2805697312531,26.4645643851475,26.2345710677795,26.4262321655862,367184.581562718,0.0,1.0
2013-12-02,34.05,34.7,34.04,34.27,719600,26.104241521271,26.6025603755684,26.0965750773587,26.2729032873408,938635.967646647,0.0,1.0
2013-12-03,33.38,34.07,33.14,33.87,607100,25.590589779149,26.1195744090955,25.4065951252546,25.9662455308501,791892.573594054,0.0,1.0
2013-12-04,33.54,33.68,33.1,33.31,570700,25.7132528817453,25.8205830965171,25.3759293496055,25.5369246717632,744412.933207258,0.0,1.0
2013-12-05,33.85,33.96,33.4,33.45,803700,25.9509126430256,26.0352435260606,25.6059226669736,25.6442548865349,1048334.80711175,0.0,1.0
2013-12-06,34.51,34.75,34.11,34.11,447800,26.4568979412353,26.6408925951297,26.1502401847446,26.1502401847446,584103.927615577,0.0,1.0
2013-12-09,34.49,34.69,34.26,34.49,624000,26.4415650534107,26.5948939316561,26.2652368434286,26.4415650534107,813936.692345066,0.0,1.0
2013-12-10,34.24,34.72,34.1,34.26,563400,26.249903955604,26.6178932633929,26.1425737408323,26.2652368434286,734890.917415401,0.0,1.0
2013-12-11,33.91,34.23,33.87,34.16,711900,25.9969113064992,26.2422375116918,25.9662455308501,26.1885724043059,928592.197564827,0.0,1.0
2013-12-12,34.31,34.5,33.87,33.87,850700,26.3035690629899,26.449231497323,25.9662455308501,25.9662455308501,1109640.93618261,0.0,1.0
2013-12-13,34.0,34.59,33.83,34.44,438200,26.0659093017096,26.5182294925334,25.9355797552011,26.4032328338494,571581.824656423,0.0,1.0
2013-12-16,34.355,34.49,33.84,34.02,568000,26.3380680605951,26.4415650534107,25.9432461991133,26.0812421895342,740891.091749996,0.0,1.0
2013-12-17,34.01,34.25,33.8,34.25,465100,26.0735757456219,26.2575703995163,25.9125804234643,26.2575703995163,606669.800656554,0.0,1.0
2013-12-18,34.37,34.39,33.6875,33.97,750100,26.3495677264635,26.3649006142881,25.8263329294513,26.0429099699728,978419.732256464,0.0,1.0
2013-12-19,34.23,34.385,34.03,34.32,488200,26.2422375116918,26.3610673923319,26.0889086334464,26.3112355069022,636801.11090202,0.0,1.0
2013-12-20,34.48,34.58,34.08,34.25,1831600,26.4338986094985,26.5105630486211,26.1272408530078,26.2575703995163,2389112.89374875,0.0,1.0
2013-12-23,35.05,35.16,34.57,34.68,546600,26.8708859124977,26.9552167955327,26.5028966047089,26.5872274877438,712977.23723688,0.0,1.0
2013-12-24,35.15,35.32,34.88,35.04,179800,26.9475503516204,27.0778798981289,26.7405563659892,26.8632194685854,234528.553339171,0.0,1.0
2013-12-26,35.06,35.43,35.06,35.26,211000,26.87855235641,27.1622107811639,26.87855235641,27.0318812346553,275225.387956424,0.0,1.0
2013-12-27,35.03,35.31,34.92,35.2,231900,26.8555530246732,27.0702134542167,26.7712221416382,26.9858825711817,302487.049607084,0.0,1.0
2013-12-30,34.97,35.14,34.825,35.03,291000,26.8095543611996,26.9398839077081,26.6983909244717,26.8555530246732,379576.245949381,0.0,1.0
2013-12-31,34.97,35.04,34.83,35.01,330100,26.8095543611996,26.8632194685854,26.7022241464278,26.8402201368486,430577.727793439,0.0,1.0
2014-01-02,34.41,34.9,34.33,34.9,411700,26.3802335021126,26.7558892538137,26.3189019508145,26.7558892538137,537015.602946255,0.0,1.0
2014-01-03,34.6,34.67,34.32,34.5,483300,26.5258959364457,26.5795610438315,26.3112355069022,26.449231497323,630409.620849951,0.0,1.0
2014-01-06,34.26,35.12,34.25,34.78,406000,26.2652368434286,26.9245510198836,26.2575703995163,26.6638919268665,529580.604314257,0.0,1.0
2014-01-07,34.49,34.8,34.25,34.28,585000,26.4415650534107,26.679224814691,26.2575703995163,26.2805697312531,763065.6490735,0.0,1.0
2014-01-08,34.35,34.61,34.21,34.46,529500,26.334234838639,26.5335623803579,26.2269046238672,26.4185657216739,690672.241340884,0.0,1.0
2014-01-09,34.38,34.64,34.27,34.4,637700,26.3572341703758,26.5565617120947,26.2729032873408,26.3725670582003,831806.776776359,0.0,1.0
2014-01-10,34.15,34.38,33.95,34.32,713700,26.1809059603936,26.3572341703758,26.0275770821483,26.3112355069022,930940.09186967,0.0,1.0
2014-01-13,33.82,34.28,33.71,34.1,949000,25.9279133112888,26.2805697312531,25.8435824282539,26.1425737408323,1237862.05294145,0.0,1.0
2014-01-14,34.54,34.57,33.71,33.93,705500,26.4798972729721,26.5028966047089,25.8435824282539,26.0122441943238,920244.128925389,0.0,1.0
2014-01-15,34.59,34.92,34.52,34.63,315900,26.5182294925334,26.7712221416382,26.4645643851475,26.5488952681825,412055.450499689,0.0,1.0
2014-01-16,34.36,34.8169,34.2103,34.59,415900,26.3419012825513,26.6921811049028,26.2271346171846,26.5182294925334,542494.022990885,0.0,1.0
2014-01-17,34.82,34.89,34.38,34.43,463100,26.6945577025156,26.7482228099014,26.3572341703758,26.3955663899371,604061.029206729,0.0,1.0
2014-01-21,35.74,36.27,34.85,34.98,2277200,27.3998705424442,27.8061920697944,26.7175570342524,26.8172208051118,2970347.17276952,0.0,1.0
2014-01-22,36.41,36.94,35.71,35.75,1963900,27.9135222845661,28.3198438119163,27.3768712107074,27.4075369863564,2561683.12515461,0.0,1.0
2014-01-23,36.65,36.75,34.92,36.0,1567600,28.0975169384605,28.1741813775832,26.7712221416382,27.5991980841631,2044755.062372,0.0,1.0
2014-01-24,35.73,36.54,35.58,36.53,1058600,27.3922040985319,28.0131860554256,27.2772074398479,28.0055196115133,1380822.7283918,0.0,1.0
2014-01-27,34.59,35.86,34.325,35.73,1257900,26.5182294925334,27.4918678693914,26.3150687288583,27.3922040985319,1640786.80336676,0.0,1.0
2014-01-28,34.91,35.1,34.61,34.62,577000,26.763555697726,26.9092181320591,26.5335623803579,26.5412288242702,752630.563274202,0.0,1.0
2014-01-29,34.25,35.0,34.16,34.54,596400,26.2575703995163,26.8325536929364,26.1885724043059,26.4798972729721,777935.646337495,0.0,1.0
2014-01-30,34.48,34.62,34.0,34.29,558200,26.5718945999193,26.6797851232368,26.2019842342592,26.4254717468455,724326.823126058,0.18,1.0
2014-01-31,33.46,34.28,33.38,33.95,1095800,25.7858350728915,26.4177652808942,25.7241833452815,26.1634519045029,1421922.84625857,0.0,1.0
2014-02-03,31.73,33.45,31.62,33.45,1616700,24.4526164633248,25.7781286069403,24.367845337861,25.7781286069403,2097848.75483321,0.0,1.0
2014-02-04,33.43,33.81,32.06,32.54,2367500,25.7627156750378,26.0555613811854,24.7069298397161,25.0768402053763,3072095.58178241,0.0,1.0
2014-02-05,33.2,33.56,32.88,33.24,715200,25.5854669581589,25.862899732404,25.3388600477189,25.616292821964,928051.852203077,0.0,1.0
2014-02-06,33.43,33.59,32.98,33.26,341200,25.7627156750378,25.8860191302578,25.4159247072314,25.6317057538665,442745.095038715,0.0,1.0
2014-02-07,33.42,33.82,33.16,33.58,343900,25.7550092090865,26.0632678471366,25.5546410943539,25.8783126643065,446248.64649418,0.0,1.0
2014-02-10,33.71,33.78,33.3,33.38,501700,25.9784967216728,26.0324419833316,25.6625316176715,25.7241833452815,651011.764891336,0.0,1.0
2014-02-11,34.34,34.42,33.655,33.68,572900,26.4640040766017,26.5256558042118,25.9361111589409,25.9553773238191,743401.714383589,0.0,1.0
2014-02-12,34.58,34.97,34.32,34.4,463600,26.6489592594318,26.9495114315307,26.4485911446992,26.5102428723093,601572.761019779,0.0,1.0
2014-02-13,34.84,34.86,34.306,34.39,495500,26.8493273741644,26.8647403060669,26.4378020923675,26.502536406358,642966.572660268,0.0,1.0
2014-02-14,34.87,34.94,34.56,34.67,330200,26.8724467720181,26.9263920336769,26.6335463275293,26.7183174529931,428471.366886823,0.0,1.0
2014-02-18,34.83,35.0,34.72,34.96,610100,26.8416209082131,26.9726308293844,26.7568497827493,26.9418049655794,791672.86776999,0.0,1.0
2014-02-19,33.87,34.84,33.755,34.68,667100,26.1018001768929,26.8493273741644,26.0131758184535,26.7260239189443,865636.731829797,0.0,1.0
2014-02-20,34.11,34.16,33.46,33.88,393600,26.2867553597229,26.3252876894792,25.7858350728915,26.1095066428441,510739.945507734,0.0,1.0
2014-02-21,34.28,34.4,34.05,34.21,497400,26.4177652808942,26.5102428723093,26.2405165640154,26.3638200192355,645432.034795596,0.0,1.0
2014-02-24,34.82,35.08,34.19,34.33,540800,26.8339144422619,27.0342825569944,26.348407087333,26.4562976106505,701748.380413063,0.0,1.0
2014-02-25,34.4,34.83,34.27,34.8,665600,26.5102428723093,26.8416209082131,26.410058814943,26.8185015103594,863690.314354539,0.0,1.0
2014-02-26,34.72,34.78,34.35,34.35,418900,26.7568497827493,26.8030885784569,26.471710542553,26.471710542553,543569.520257088,0.0,1.0
2014-02-27,34.98,35.1,34.48,34.74,375100,26.9572178974819,27.049695488897,26.5718945999193,26.7722627146519,486734.12997955,0.0,1.0
2014-02-28,35.69,35.92,34.8,35.02,641100,27.5043769800209,27.6816256968997,26.8185015103594,26.9880437612869,831898.828925323,0.0,1.0
2014-03-03,35.32,35.495,34.89,35.18,526300,27.2192377398245,27.3541008939714,26.8878597039206,27.111347216507,682933.011485569,0.0,1.0
2014-03-04,36.26,36.4,35.78,35.78,538800,27.9436455392423,28.0515360625598,27.5737351735821,27.5737351735821,699153.157112719,0.0,1.0
2014-03-05,36.09,36.36,35.95,36.36,253300,27.812635618071,28.0207101987548,27.7047450947534,28.0207101987548,328685.030988589,0.0,1.0
2014-03-06,36.41,36.76,36.07,36.25,389400,28.0592425285111,28.3289688368049,27.7972226861685,27.935939073291,505289.976577009,0.0,1.0
2014-03-07,36.85,36.99,36.49,36.62,435700,28.3983270303662,28.5062175536837,28.1208942561211,28.2210783134874,565369.395979977,0.0,1.0
2014-03-10,36.97,37.06,36.69,36.92,467800,28.4908046217812,28.5601628153425,28.2750235751461,28.4522722920249,607022.729950502,0.0,1.0
2014-03-11,36.72,37.06,36.54,36.97,436600,28.2981429729999,28.5601628153425,28.1594265858773,28.4908046217812,566537.246465132,0.0,1.0
2014-03-12,36.61,36.89,36.18,36.6,622300,28.2133718475361,28.4291528941712,27.8819938116322,28.2056653815849,807503.729902089,0.0,1.0
2014-03-13,36.47,36.98,36.21,36.66,675500,28.1054813242186,28.4985110877325,27.905113209486,28.2519041772924,876536.669691243,0.0,1.0
2014-03-14,36.68,36.84,36.14,36.43,401800,28.2673171091949,28.3906205644149,27.8511679478272,28.0746554604136,521380.361039144,0.0,1.0
2014-03-17,37.0,37.25,36.57,36.83,446100,28.513924019635,28.7065856684163,28.1825459837311,28.3829140984637,578864.557141767,0.0,1.0
2014-03-18,37.08,37.23,36.77,37.12,570500,28.575575747245,28.6911727365138,28.3366753027562,28.60640161105,740287.446423175,0.0,1.0
2014-03-19,37.2,37.63,36.76,37.02,405400,28.66805333866,28.9994313745639,28.3289688368049,28.5293369515375,526051.762979764,0.0,1.0
2014-03-20,38.1,38.26,36.82,37.13,829200,29.3616352742728,29.4849387294928,28.3752076325124,28.6141080770013,1075979.58032269,0.0,1.0
2014-03-21,37.43,38.24,37.39,38.1,1660500,28.8453020555388,29.4695257975903,28.8144761917338,29.3616352742728,2154684.14511075,0.0,1.0
2014-03-24,37.3,37.72,37.0,37.51,734900,28.7451179981725,29.0687895681252,28.513924019635,28.9069537831489,953614.801711467,0.0,1.0
2014-03-25,37.16,37.58,36.87,37.53,729000,28.637227474855,28.9608990448076,28.4137399622687,28.9223667150514,945958.892975451,0.0,1.0
2014-03-26,36.57,37.46,36.57,37.41,653500,28.1825459837311,28.8684214533926,28.1825459837311,28.8298891236363,847989.213387458,0.0,1.0
2014-03-27,35.82,36.83,35.79,36.7,680900,27.6045610373871,28.3829140984637,27.5814416395334,28.2827300410974,883543.772602175,0.0,1.0
2014-03-28,35.66,36.3,35.6,35.88,666900,27.4812575821671,27.9744714030473,27.4350187864596,27.6507998330947,865377.209499764,0.0,1.0
2014-03-31,36.5,36.6,35.76,35.95,461800,28.1286007220723,28.2056653815849,27.5583222416796,27.7047450947534,599237.06004947,0.0,1.0
2014-04-01,36.75,36.91,36.2125,36.67,1133900,28.3212623708536,28.4445658260737,27.9070398259738,28.2596106432436,1471361.85013013,0.0,1.0
2014-04-02,36.59,36.91,36.38,36.72,560500,28.1979589156336,28.4445658260737,28.0361231306573,28.2981429729999,727311.329921454,0.0,1.0
2014-04-03,36.79,36.97,36.43,36.71,493200,28.3520882346587,28.4908046217812,28.0746554604136,28.2904365070486,639982.065864872,0.0,1.0
2014-04-04,35.69,36.98,35.6,36.92,616200,27.5043769800209,28.4985110877325,27.4350187864596,28.4522722920249,799588.298836038,0.0,1.0
2014-04-07,35.61,35.82,35.01,35.69,818800,27.4427252524108,27.6045610373871,26.9803372953357,27.5043769800209,1062484.41916091,0.0,1.0
2014-04-08,35.6,35.91,35.36,35.66,537600,27.4350187864596,27.6739192309484,27.2500636036295,27.4812575821671,697596.023132513,0.0,1.0
2014-04-09,35.53,35.8299,35.33,35.73,492800,27.3810735248008,27.6121904386789,27.2269442057758,27.5352028438259,639463.021204804,0.0,1.0
2014-04-10,34.29,35.62,34.26,35.62,719300,26.4254717468455,27.4504317183621,26.4023523489917,27.4504317183621,933372.059968781,0.0,1.0
2014-04-11,34.05,34.54,33.71,34.12,522300,26.2405165640154,26.6181333956268,25.9784967216728,26.2944618256742,677742.564884881,0.0,1.0
2014-04-14,33.97,34.49,33.64,34.28,643300,26.1788648364054,26.5796010658705,25.9245514600141,26.4177652808942,834753.574555703,0.0,1.0
2014-04-15,34.21,34.505,33.63,33.96,1013600,26.3638200192355,26.5911607647974,25.9168449940628,26.1711583704541,1315259.16861442,0.0,1.0
2014-04-16,34.99,35.07,34.271,34.35,940900,26.9649243634332,27.0265760910432,26.4108294615381,26.471710542553,1220922.80164691,0.0,1.0
2014-04-17,35.98,36.46,35.05,35.1,880700,27.7278644926072,28.0977748582673,27.0111631591407,27.049695488897,1142806.58030656,0.0,1.0
2014-04-21,36.16,36.86,35.98,36.86,890400,27.8665808797297,28.4060334963174,27.7278644926072,28.4060334963174,1155393.41331323,0.0,1.0
2014-04-22,36.35,36.6,35.931,36.13,859200,28.0130037328035,28.2056653815849,27.690102809446,27.843461481876,1114907.92982786,0.0,1.0
2014-04-23,36.41,36.58,36.07,36.37,872800,28.0592425285111,28.1902524496824,27.7972226861685,28.028416664706,1132555.44827019,0.0,1.0
2014-04-24,35.86,36.51,35.74,36.51,619600,27.6353869011922,28.1363071880236,27.5429093097771,28.1363071880236,804000.178446623,0.0,1.0
2014-04-25,35.15,35.87,35.04,35.63,574900,27.0882278186532,27.6430933671434,27.0034566931894,27.4581381843133,745996.937683933,0.0,1.0
2014-04-28,34.57,35.3,34.28,35.23,711200,26.6412527934806,27.203824807922,26.4177652808942,27.1498795462632,922861.405602386,0.0,1.0
2014-04-29,34.6,34.92,34.34,34.73,715200,26.6643721913343,26.9109791017744,26.4640040766017,26.7645562487006,928051.852203076,0.0,1.0
2014-04-30,34.51,34.63,34.08,34.39,511900,26.7337303848956,26.8266903282798,26.4006239211023,26.6407704415114,660800.746684458,0.18,1.0
2014-05-01,34.4,34.82,34.13,34.63,505100,26.6485171034601,26.9738769053047,26.4393572308457,26.8266903282798,652022.772319437,0.0,1.0
2014-05-02,34.9,35.41,34.5,34.5,545200,27.0358502008941,27.4309299602768,26.7259837229469,26.7259837229469,703787.003501401,0.0,1.0
2014-05-05,34.55,34.81,34.28,34.57,346400,26.7647170326903,26.966130243356,26.5555571600759,26.7802103565877,447160.341182841,0.0,1.0
2014-05-06,34.07,34.55,33.88,34.39,1301800,26.3928772591537,26.7647170326903,26.2456906821287,26.6407704415114,1680465.73946831,0.0,1.0
2014-05-07,34.01,34.28,33.56,34.12,677400,26.3463972874616,26.5555571600759,25.997797499771,26.4316105688971,874441.152186075,0.0,1.0
2014-05-08,33.81,34.5,33.76,34.0,640300,26.191464048488,26.7259837229469,26.1527307387446,26.3386506255129,826549.556753386,0.0,1.0
2014-05-09,33.74,33.78,33.29,33.75,863800,26.1372374148472,26.1682240626419,25.7886376271566,26.1449840767959,1115060.9200743,0.0,1.0
2014-05-12,34.49,34.64,33.69,33.94,732100,26.7182370609982,26.8344369902284,26.0985041051038,26.2921706538208,945052.210681173,0.0,1.0
2014-05-13,34.07,34.67,34.06,34.52,461000,26.3928772591537,26.8576769760745,26.385130597205,26.7414770468443,595095.026805108,0.0,1.0
2014-05-14,33.38,34.01,33.35,34.01,533400,25.8583575846947,26.3463972874616,25.8351175988487,26.3463972874616,688554.636220923,0.0,1.0
2014-05-15,32.92,33.38,32.1949,33.23,1276300,25.5020111350554,25.8583575846947,24.9403006771566,25.7421576554645,1647548.33559948,0.0,1.0
2014-05-16,32.69,32.87,32.47,32.82,495500,25.3238379102358,25.463277825312,25.1534113473648,25.4245445155686,639630.33792176,0.0,1.0
2014-05-19,33.25,33.27,32.51,32.56,620800,25.7576509793619,25.7731443032592,25.1843979951595,25.2231313049029,801377.424383105,0.0,1.0
2014-05-20,32.95,33.25,32.69,33.19,460800,25.5252511209015,25.7576509793619,25.3238379102358,25.7111710076698,594836.85108849,0.0,1.0
2014-05-21,33.32,33.46,32.9,32.98,402000,25.8118776130026,25.9203308802842,25.4865178111581,25.5484911067475,518933.190402721,0.0,1.0
2014-05-22,33.31,33.5,33.14,33.25,415000,25.804130951054,25.9513175280789,25.6724376979264,25.7576509793619,535714.611982906,0.0,1.0
2014-05-23,33.43,33.55,33.06,33.36,268100,25.8970908944381,25.9900508378223,25.610464402337,25.8428642607974,346084.548126789,0.0,1.0
2014-05-27,33.69,33.86,33.25,33.46,380900,26.0985041051038,26.2301973582314,25.7576509793619,25.9203308802842,491695.652299493,0.0,1.0
2014-05-28,33.45,33.7101,33.26,33.58,831800,25.9125842183355,26.1140748956207,25.7653976413106,26.0132908236683,1073752.80541538,0.0,1.0
2014-05-29,33.36,33.58,33.275,33.52,321800,25.8428642607974,26.0132908236683,25.7770176342336,25.9668108519762,415404.728038794,0.0,1.0
2014-05-30,33.48,33.73,33.32,33.32,345400,25.9358242041815,26.1294907528985,25.8118776130026,25.8118776130026,445869.46259975,0.0,1.0
2014-06-02,33.9,34.05,33.15,33.46,486100,26.2611840060261,26.3773839352563,25.6801843598751,25.9203308802842,627496.079240702,0.0,1.0
2014-06-03,34.62,34.6899,33.95,34.45,767300,26.8189436663311,26.8730928333524,26.2999173157695,26.6872504132035,990491.136805986,0.0,1.0
2014-06-04,34.59,34.77,34.3297,34.51,442800,26.795703680485,26.9351435955613,26.5940580699609,26.7337303848956,571601.036592847,0.0,1.0
2014-06-05,35.01,35.08,34.4,34.58,393400,27.1210634823296,27.1752901159704,26.6485171034601,26.7879570185364,507831.634588134,0.0,1.0
2014-06-06,35.42,35.53,34.861,35.16,471200,27.4386766222255,27.523889903661,27.0056382192943,27.2372634115598,608261.988352641,0.0,1.0
2014-06-09,35.91,36.0,35.1,35.35,393400,27.8182630577108,27.887983015249,27.1907834398677,27.3844499885847,507831.634588135,0.0,1.0
2014-06-10,35.76,35.91,35.56,35.76,472500,27.7020631284806,27.8182630577108,27.547129889507,27.7020631284806,609940.13051066,0.0,1.0
2014-06-11,35.34,35.78,35.3,35.55,296200,27.3767033266361,27.717556452378,27.3457166788413,27.5393832275583,382358.236311655,0.0,1.0
2014-06-12,35.18,35.55,35.03,35.25,268900,27.2527567354572,27.5393832275583,27.136556806227,27.3069833690979,347117.250993262,0.0,1.0
2014-06-13,35.25,35.64,35.13,35.34,299100,27.3069833690979,27.6091031850965,27.2140234257138,27.3767033266361,386101.784202621,0.0,1.0
2014-06-16,34.73,35.19,34.64,35.13,461900,26.9041569477666,27.2605033974058,26.8344369902284,27.2140234257138,596256.81752989,0.0,1.0
2014-06-17,35.48,35.81,34.7,34.78,798800,27.4851565939176,27.740796438224,26.8809169619205,26.94289025751,1031153.81217336,0.0,1.0
2014-06-18,35.33,35.48,34.94,35.42,576700,27.3689566646874,27.4851565939176,27.0668368486888,27.4386766222255,744449.678868777,0.0,1.0
2014-06-19,35.19,35.7365,34.92,35.47,260500,27.2605033974058,27.6838584729012,27.0513435247915,27.4774099319689,336273.870895295,0.0,1.0
2014-06-20,35.37,35.6,35.19,35.25,939100,27.3999433124821,27.5781165373017,27.2605033974058,27.3069833690979,1212264.07738108,0.0,1.0
2014-06-23,35.29,35.4899,35.2,35.3,289100,27.3379700168927,27.4928257892468,27.2682500593545,27.3457166788413,373192.998371707,0.0,1.0
2014-06-24,34.91,35.77,34.89,35.13,398300,27.0435968628428,27.7098097904293,27.0281035389454,27.2140234257138,514156.939645282,0.0,1.0
2014-06-25,35.03,35.1,34.342,34.81,544400,27.136556806227,27.1907834398677,26.6035864641578,26.966130243356,702754.300634926,0.0,1.0
2014-06-26,34.91,35.04,34.42,35.03,395100,27.0435968628428,27.1443034681756,26.6640104273575,27.136556806227,510026.12817939,0.0,1.0
2014-06-27,34.87,35.18,34.77,34.8,1132700,27.0126102150481,27.2527567354572,26.9351435955613,26.9583835814073,1462178.17106756,0.0,1.0
2014-06-30,34.99,35.02,34.64,34.83,905500,27.1055701584322,27.1288101442783,26.8344369902284,26.9816235672534,1168890.55698921,0.0,1.0
2014-07-01,35.61,36.06,34.85,35.09,1079600,27.5858631992504,27.934462986941,26.9971168911507,27.183036777919,1393632.51830541,0.0,1.0
2014-07-02,35.72,35.96,35.33,35.4,645300,27.6710764806859,27.8569963674542,27.3689566646874,27.4231832983281,833003.949668844,0.0,1.0
2014-07-03,36.72,36.95,35.81,35.81,758700,28.4457426755539,28.6239159003736,27.740796438224,27.740796438224,979389.580991403,0.0,1.0
2014-07-07,36.28,36.88,36.26,36.67,716600,28.104889549812,28.5696892667328,28.0893962259146,28.4070093658105,925043.592643256,0.0,1.0
2014-07-08,35.59,36.265,35.56,36.09,621900,27.5703698753531,28.093269556889,27.547129889507,27.9577029727871,802797.390824505,0.0,1.0
2014-07-09,36.01,36.25,35.75,35.75,830600,27.8957296771976,28.081649563966,27.6943164665319,27.6943164665319,1072203.75111567,0.0,1.0
2014-07-10,35.75,36.02,35.31,35.51,714300,27.6943164665319,27.9034763391463,27.35346334079,27.5083965797636,922074.571902147,0.0,1.0
2014-07-11,35.55,35.955,35.48,35.66,475200,27.5393832275583,27.8531230364799,27.4851565939176,27.6245965089938,613425.502685007,0.0,1.0
2014-07-14,35.36,35.96,35.33,35.89,535600,27.3921966505334,27.8569963674542,27.3689566646874,27.8027697338135,691394.569103724,0.0,1.0
2014-07-15,35.66,35.72,35.1,35.47,575900,27.6245965089938,27.6710764806859,27.1907834398677,27.4774099319689,743416.976002305,0.0,1.0
2014-07-16,35.14,35.88,35.06,35.88,988900,27.2217700876624,27.7950230718648,27.159796792073,27.7950230718648,1276549.83081903,0.0,1.0
2014-07-17,34.5,35.54,34.42,35.11,847900,26.7259837229469,27.5316365656097,26.6640104273575,27.1985301018164,1094535.95060315,0.0,1.0
2014-07-18,34.97,35.16,34.49,34.49,700900,27.0900768345349,27.2372634115598,26.7182370609982,26.7182370609982,904776.798888722,0.0,1.0
2014-07-21,34.7,35.07,34.61,34.9,681100,26.8809169619205,27.1675434540217,26.8111970043824,27.0358502008941,879217.402943514,0.0,1.0
2014-07-22,34.51,34.98,34.43,34.93,730700,26.7337303848956,27.0978234964836,26.6717570893062,27.0590901867402,943244.980664844,0.0,1.0
2014-07-23,34.59,34.67,34.24,34.6,535300,26.795703680485,26.8576769760745,26.5245705122812,26.8034503424337,691007.305528797,0.0,1.0
2014-07-24,35.3,35.425,34.55,34.68,859800,27.3457166788413,27.4425499531998,26.7647170326903,26.8654236380232,1109897.40574194,0.0,1.0
2014-07-25,35.16,35.71,35.11,35.24,843600,27.2372634115598,27.6633298187372,27.1985301018164,27.2992367071493,1088985.17269586,0.0,1.0
2014-07-28,34.65,35.235,34.59,35.04,712100,26.8421836521771,27.2953633761749,26.795703680485,27.1443034681756,919234.639019346,0.0,1.0
2014-07-29,34.49,34.94,34.49,34.7,482600,26.7182370609982,27.0668368486888,26.7182370609982,26.8809169619205,622978.004199883,0.0,1.0
2014-07-30,34.67,34.91,34.23,34.49,596100,26.9971168911507,27.1840020383638,26.6544941212601,26.8569530307409,765518.298984522,0.18,1.0
2014-07-31,34.06,34.63,33.9,34.34,589200,26.5221171419842,26.9659693666152,26.3975270438422,26.7401498137328,756657.24167368,0.0,1.0
2014-08-01,33.63,34.15,33.33,34.0,716100,26.1872812532275,26.5921990721891,25.9536748192112,26.475395855181,919623.643520914,0.0,1.0
2014-08-04,33.64,33.99,33.26,33.86,531300,26.1950681343614,26.4676089740471,25.8991666512741,26.3663795193067,682301.412934871,0.0,1.0
2014-08-05,33.31,33.68,33.18,33.44,464100,25.9381010569435,26.2262156588969,25.8368716022031,26.0393305116839,596002.419994492,0.0,1.0
2014-08-06,33.37,33.56,33.15,33.21,475400,25.9848223437467,26.1327730852904,25.8135109588015,25.8602322456047,610514.006605003,0.0,1.0
2014-08-07,33.27,33.57,33.04,33.53,384700,25.906953532408,26.1405599664243,25.7278552663288,26.1094124418888,494036.050359579,0.0,1.0
2014-08-08,33.27,33.59,33.16,33.4,504600,25.906953532408,26.156133728692,25.8212978399353,26.0081829871484,648012.973775523,0.0,1.0
2014-08-11,33.38,33.57,33.19,33.41,305100,25.9926092248806,26.1405599664243,25.844658483337,26.0159698682822,391812.838483774,0.0,1.0
2014-08-12,33.27,33.53,33.08,33.28,370900,25.906953532408,26.1094124418888,25.7590027908643,25.9147404135419,476313.935737894,0.0,1.0
2014-08-13,33.58,33.72,33.28,33.38,334300,26.1483468475582,26.2573631834324,25.9147404135419,25.9926092248806,429311.805654295,0.0,1.0
2014-08-14,33.63,33.86,33.57,33.58,302800,26.1872812532275,26.3663795193067,26.1405599664243,26.1483468475582,388859.152713494,0.0,1.0
2014-08-15,33.48,33.87,33.14,33.73,440700,26.0704780362194,26.3741664004406,25.8057240776676,26.2651500645663,565951.877809895,0.0,1.0
2014-08-18,33.94,34.12,33.6718,33.79,276900,26.4286745683777,26.5688384287875,26.2198304163671,26.3118713513696,355598.082517722,0.0,1.0
2014-08-19,33.955,34.17,33.79,34.04,415400,26.4403548900785,26.6077728344569,26.3118713513696,26.5065433797165,533461.334336807,0.0,1.0
2014-08-20,34.0,34.08,33.73,33.94,329400,26.475395855181,26.537690904252,26.2651500645663,26.4286745683777,423019.170752393,0.0,1.0
2014-08-21,34.475,34.63,33.85,34.0,461400,26.8452727090401,26.9659693666152,26.3585926381728,26.475395855181,592535.049742424,0.0,1.0
2014-08-22,34.655,34.83,34.34,34.45,532600,26.9854365694499,27.1217069892927,26.7401498137328,26.8258055062054,683970.887500682,0.0,1.0
2014-08-25,34.88,34.97,34.62,34.81,357200,27.1606413949621,27.230723325167,26.9581824854813,27.106133227025,458720.242236658,0.0,1.0
2014-08-26,35.03,35.19,34.76,34.87,294000,27.2774446119703,27.4020347101123,27.0671988213556,27.1528545138283,377558.094114157,0.0,1.0
2014-08-27,34.77,35.21,34.725,35.11,334600,27.0749857024895,27.4176084723801,27.039944737387,27.3397396610413,429697.069015636,0.0,1.0
2014-08-28,34.65,34.915,34.442,34.64,270600,26.981543128883,27.1878954789307,26.8195760012983,26.9737562477491,347507.551929561,0.0,1.0
2014-08-29,34.84,34.88,34.63,34.82,248500,27.1294938704266,27.1606413949621,26.9659693666152,27.1139201081589,319126.484310776,0.0,1.0
2014-09-02,35.33,35.49,34.9,34.93,772600,27.5110510459866,27.6356411441286,27.1762151572299,27.1995758006315,992181.576573463,0.0,1.0
2014-09-03,35.18,35.52,35.09,35.38,383200,27.3942478289784,27.6590017875302,27.3241658987735,27.549985451656,492109.733552876,0.0,1.0
2014-09-04,35.075,35.56,34.93,35.16,395700,27.3124855770727,27.6901493120658,27.1995758006315,27.3786740667107,508162.37360875,0.0,1.0
2014-09-05,35.2,35.27,34.74,34.97,241300,27.4098215912462,27.4643297591833,27.0516250590879,27.230723325167,309880.163638593,0.0,1.0
2014-09-08,35.36,35.36,34.98,35.14,291300,27.5344116893882,27.5344116893882,27.2385102063009,27.3631003044429,374090.723862089,0.0,1.0
2014-09-09,34.99,35.28,34.99,35.21,312000,27.2462970874348,27.4721166403172,27.2462970874348,27.4176084723801,400673.895794616,0.0,1.0
2014-09-10,35.4,35.6,34.84,35.03,635400,27.5655592139237,27.7212968366013,27.1294938704266,27.2774446119703,815987.79932019,0.0,1.0
2014-09-11,35.35,35.46,35.02,35.3,497500,27.5266248082543,27.612280500727,27.2696577308364,27.487690402585,638895.074223788,0.0,1.0
2014-09-12,35.415,35.67,35.25,35.35,448000,27.5772395356245,27.7758050045384,27.4487559969156,27.5266248082543,575326.619602527,0.0,1.0
2014-09-15,35.145,35.42,34.97,35.42,330500,27.3669937450099,27.5811329761915,27.230723325167,27.5811329761915,424431.803077309,0.0,1.0
2014-09-16,34.71,35.32,34.67,35.03,740500,27.0282644156862,27.5032641648527,26.9971168911507,27.2774446119703,950958.39690998,0.0,1.0
2014-09-17,34.815,35.09,34.61,34.85,560100,27.1100266675919,27.3241658987735,26.9503956043475,27.1372807515605,719286.695623605,0.0,1.0
2014-09-18,35.24,35.49,34.96,34.96,655200,27.4409691157817,27.6356411441286,27.2229364440331,27.2229364440331,841415.181168694,0.0,1.0
2014-09-19,34.88,35.49,34.85,35.25,1175600,27.1606413949621,27.6356411441286,27.1372807515605,27.4487559969156,1509718.69197484,0.0,1.0
2014-09-22,34.435,35.01,34.43,34.71,410300,26.8141251845046,27.2618708497025,26.8102317439377,27.0282644156862,526911.85719401,0.0,1.0
2014-09-23,34.02,34.51,34.02,34.31,475200,26.4909696174487,26.8725267930087,26.4909696174487,26.7167891703312,610257.164364109,0.0,1.0
2014-09-24,34.12,34.27,33.8,34.13,440126,26.5688384287875,26.6856416457957,26.3196582325034,26.5766253099214,565214.74057853,0.0,1.0
2014-09-25,33.77,34.16,33.46,34.02,634952,26.2962975891018,26.599985953323,26.0549042739516,26.4909696174487,815412.472700588,0.0,1.0
2014-09-26,34.01,34.05,33.57,33.85,384077,26.4831827363149,26.5143302608504,26.1405599664243,26.3585926381728,493235.986779194,0.0,1.0
2014-09-29,34.02,34.13,33.66,33.66,667666,26.4909696174487,26.5766253099214,26.2106418966292,26.2106418966292,857424.158043617,0.0,1.0
2014-09-30,34.0,34.295,33.935,34.08,966676,26.475395855181,26.7051088486303,26.4247811278108,26.537690904252,1241416.15029217,0.0,1.0
2014-10-01,33.65,34.2,33.45,33.84,1658827,26.2028550154953,26.6311334778585,26.0471173928178,26.350805757039,2130284.21967723,0.0,1.0
2014-10-02,33.87,34.02,33.3,33.64,588415,26.3741664004406,26.4909696174487,25.9303141758096,26.1950681343614,755649.13587817,0.0,1.0
2014-10-03,34.24,34.46,33.97,34.04,486973,26.662281002394,26.8335923873393,26.4520352117793,26.5065433797165,625376.182874333,0.0,1.0
2014-10-06,33.87,34.43,33.81,34.31,350697,26.3741664004406,26.8102317439377,26.3274451136373,26.7167891703312,450369.016773989,0.0,1.0
2014-10-07,33.25,33.73,33.25,33.62,483039,25.8913797701402,26.2651500645663,25.8913797701402,26.1794943720937,620324.095995948,0.0,1.0
2014-10-08,33.75,33.77,33.1,33.3,439901,26.2807238268341,26.2962975891018,25.7745765531321,25.9303141758096,564925.793057523,0.0,1.0
2014-10-09,32.7,33.56,32.67,33.5,812836,25.463101307777,26.1327730852904,25.4397406643754,26.0860517984871,1043853.09859652,0.0,1.0
2014-10-10,32.25,32.88,32.25,32.66,961918,25.1126916567525,25.6032651681868,25.1126916567525,25.4319537832415,1235305.8733813,0.0,1.0
2014-10-13,32.08,32.5,32.07,32.24,546443,24.9803146774766,25.3073636850995,24.9725277963428,25.1049047756187,701748.22320416,0.0,1.0
2014-10-14,32.28,32.56,32.02,32.09,661146,25.1360523001542,25.3540849719027,24.9335933906734,24.9881015586105,849051.100990472,0.0,1.0
2014-10-15,31.645,32.15,30.99,31.72,1049746,24.641585348153,25.0348228454138,24.1315446338841,24.6999869566571,1348095.57504748,0.0,1.0
2014-10-16,32.13,32.18,30.5,30.9,1579868,25.019249083146,25.0581834888154,23.7499874583241,24.0614627036792,2028884.18718349,0.0,1.0
2014-10-17,32.2,32.66,32.02,32.38,501823,25.0737572510832,25.4319537832415,24.9335933906734,25.2139211114929,644446.71926071,0.0,1.0
2014-10-20,32.21,32.31,31.99,32.02,770385,25.081544132217,25.1594129435558,24.9102327472717,24.9335933906734,989337.048755564,0.0,1.0
2014-10-21,34.04,34.33,33.21,33.22,1563974,26.5065433797165,26.7323629325989,25.8602322456047,25.8680191267386,2008472.93429964,0.0,1.0
2014-10-22,34.225,34.85,34.21,34.71,1001449,26.6506006806932,27.1372807515605,26.6389203589924,27.0282644156862,1286072.0265052,0.0,1.0
2014-10-23,34.765,35.1,34.54,34.65,1150456,27.0710922619226,27.3319527799074,26.8958874364103,26.981543128883,1477428.48544965,0.0,1.0
2014-10-24,34.74,35.06,34.6,34.88,499793,27.0516250590879,27.3008052553719,26.9426087232136,27.1606413949621,641839.770515636,0.0,1.0
2014-10-27,34.9,34.93,34.38,34.5,622885,27.1762151572299,27.1995758006315,26.7712973382683,26.8647399118748,799915.896096248,0.0,1.0
2014-10-28,35.685,35.7,34.93,35.0,912872,27.7874853262392,27.79916564794,27.1995758006315,27.2540839685687,1172320.45064687,0.0,1.0
2014-10-29,36.18,36.22,35.36,35.63,906721,28.1729359423661,28.2040834669016,27.5344116893882,27.7446574800029,1164421.26752817,0.0,1.0
2014-10-30,35.805,36.15,35.55,35.97,532132,28.0210917602555,28.2910897118625,27.8215280568938,28.1502212153719,679951.602993012,0.18,1.0
2014-10-31,36.76,36.8,35.82,36.0,916741,28.768477394414,28.7997815047452,28.0328308016297,28.1736992981203,1171400.16477005,0.0,1.0
2014-11-03,36.87,37.185,36.52,36.73,944580,28.8545636978249,29.1010835666835,28.5806527324265,28.7449993116656,1206972.49020006,0.0,1.0
2014-11-04,37.01,37.04,36.62,36.86,707854,28.9641280839843,28.9876061667327,28.6589130082546,28.8467376702421,904486.973128875,0.0,1.0
2014-11-05,37.32,37.36,36.93,37.22,496555,29.2067349390514,29.2380390493827,28.9015198633218,29.1284746632233,634491.758105498,0.0,1.0
2014-11-06,37.25,37.5,37.13,37.27,716366,29.1519527459717,29.347603435542,29.058040414978,29.1676048011374,915363.500089625,0.0,1.0
2014-11-07,37.17,37.33,36.94,37.16,537157,29.0893445253092,29.2145609666342,28.9093458909046,29.0815184977264,686372.485039271,0.0,1.0
2014-11-10,37.36,37.92,37.01,37.19,1464190,29.2380390493827,29.6762965940201,28.9641280839843,29.1049965804749,1870923.63847003,0.0,1.0
2014-11-11,37.32,37.42,37.09,37.33,463140,29.2067349390514,29.2849952148795,29.0267363046468,29.2145609666342,591794.489732216,0.0,1.0
2014-11-12,37.79,37.9,37.12,37.18,365250,29.5745582354435,29.6606445388545,29.0502143873952,29.0971705528921,466711.874108676,0.0,1.0
2014-11-13,37.265,37.875,37.19,37.83,430500,29.163691787346,29.6410794698974,29.1049965804749,29.6058623457748,550087.506649649,0.0,1.0
2014-11-14,36.92,37.46,36.78,37.24,506445,28.893693835739,29.3162993252108,28.7841294495796,29.1441267183889,647129.076202512,0.0,1.0
2014-11-17,36.71,36.86,36.52,36.86,486201,28.7293472564999,28.8467376702421,28.5806527324265,28.8467376702421,621261.546621525,0.0,1.0
2014-11-18,36.59,36.92,36.51,36.77,764358,28.6354349255062,28.893693835739,28.5728267048437,28.7763034219968,976687.07644068,0.0,1.0
2014-11-19,36.665,36.74,36.18,36.66,578578,28.6941301323773,28.7528253392484,28.3145677946109,28.6902171185859,739299.719912522,0.0,1.0
2014-11-20,36.86,37.03,36.52,36.67,610174,28.8467376702421,28.9797801391499,28.5806527324265,28.6980431461687,779672.692874433,0.0,1.0
2014-11-21,36.38,38.0,36.35,38.0,487282,28.4710883462672,29.7389048146826,28.4476102635187,29.7389048146826,622642.834878639,0.0,1.0
2014-11-24,37.07,37.07,36.49,36.53,654656,29.0110842494811,29.0110842494811,28.5571746496781,28.5884787600093,836511.235199149,0.0,1.0
2014-11-25,37.21,37.25,36.79,37.07,561714,29.1206486356405,29.1519527459717,28.7919554771624,29.0110842494811,717751.11198653,0.0,1.0
2014-11-26,37.355,37.39,37.07,37.15,402850,29.2341260355913,29.2615171321311,29.0110842494811,29.0736924701436,514756.683051826,0.0,1.0
2014-11-28,36.77,37.5,36.73,37.31,274601,28.7763034219968,29.347603435542,28.7449993116656,29.1989089114686,350881.717569107,0.0,1.0
2014-12-01,36.06,36.9,35.88,36.7,606777,28.2206554636172,28.8780417805733,28.0797869671266,28.7215212289171,775332.048832415,0.0,1.0
2014-12-02,36.63,37.61,36.15,36.15,454653,28.6667390358374,29.4336897389529,28.2910897118625,28.2910897118625,580949.907458266,0.0,1.0
2014-12-03,37.45,37.54,36.53,37.4,714827,29.308473297628,29.3789075458733,28.5884787600093,29.2693431597139,913396.98517038,0.0,1.0
2014-12-04,37.47,37.5,37.13,37.4,486914,29.3241253527936,29.347603435542,29.058040414978,29.2693431597139,622172.609088983,0.0,1.0
2014-12-05,38.84,38.97,37.4,37.7,1065709,30.3962911316387,30.4980294902153,29.2693431597139,29.5041239871982,1361749.60888291,0.0,1.0
2014-12-08,38.7,39.38,38.36,38.85,1109506,30.2867267454794,30.8188966211105,30.0206418076638,30.4041171592215,1417712.86678937,0.0,1.0
2014-12-09,38.74,38.79,37.95,38.06,668003,30.3180308558106,30.3571609937247,29.6997746767685,29.7858609801794,853565.864586495,0.0,1.0
2014-12-10,37.36,38.73,37.32,38.49,528656,29.2380390493827,30.3102048282278,29.2067349390514,30.1223801662403,675510.013740713,0.0,1.0
2014-12-11,37.71,38.01,37.11,37.52,648989,29.5119500147811,29.7467308422654,29.0423883598124,29.3632554907076,829270.013595932,0.0,1.0
2014-12-12,37.44,37.77,37.26,37.29,986097,29.3006472700451,29.5589061802779,29.1597787735545,29.183256856303,1260022.39267062,0.0,1.0
2014-12-15,37.22,37.77,37.15,37.6,943657,29.1284746632233,29.5589061802779,29.0736924701436,29.4258637113701,1205793.0923635,0.0,1.0
2014-12-16,37.09,37.5,36.53,36.83,662539,29.0267363046468,29.347603435542,28.5884787600093,28.8232595874937,846584.033840074,0.0,1.0
2014-12-17,37.84,37.85,36.91,37.22,495320,29.6136883733576,29.6215144009404,28.8858678081562,29.1284746632233,632913.690577711,0.0,1.0
2014-12-18,38.8,38.8,38.14,38.28,758982,30.3649870213075,30.3649870213075,29.8484692008419,29.9580335870013,969817.690991786,0.0,1.0
2014-12-19,38.06,38.9,37.95,38.9,2466357,29.7858609801794,30.4432472971356,29.6997746767685,30.4432472971356,3151480.07581397,0.0,1.0
2014-12-22,38.16,38.42,38.02,38.23,509428,29.8641212560076,30.0675979731606,29.7545568698482,29.9189034490872,650940.716231167,0.0,1.0
2014-12-23,38.8,38.83,38.11,38.33,451100,30.3649870213075,30.3884651040559,29.8249911180935,29.9971637249153,576409.928570631,0.0,1.0
2014-12-24,38.89,38.95,38.32,38.88,255278,30.4354212695528,30.4823774350496,29.9893376973325,30.42759524197,326191.030249731,0.0,1.0
2014-12-26,38.78,39.02,38.67,38.96,334269,30.3493349661419,30.5371596281293,30.2632486627309,30.4902034626325,427124.740441978,0.0,1.0
2014-12-29,39.29,39.42,38.6,38.6,402494,30.7484623728652,30.8502007314418,30.2084664696512,30.2084664696512,514301.790711833,0.0,1.0
2014-12-30,39.31,39.71,39.01,39.01,609341,30.7641144280308,31.0771555313433,30.5293336005465,30.5293336005465,778608.295910348,0.0,1.0
2014-12-31,38.71,39.44,38.71,39.36,589905,30.2945527730622,30.8658527866074,30.2945527730622,30.8032445659449,753773.218606646,0.0,1.0
2015-01-02,38.41,39.11,37.85,38.99,508683,30.0597719455778,30.6075938763746,29.6215144009404,30.5136815453809,649988.764564609,0.0,1.0
2015-01-05,37.53,38.34,37.43,38.27,416541,29.3710815182905,30.0049897524982,29.2928212424623,29.9502075594185,532250.871329504,0.0,1.0
2015-01-06,36.76,37.57,36.54,37.52,881031,28.768477394414,29.4023856286217,28.5963047875921,29.3632554907076,1125770.37414877,0.0,1.0
2015-01-07,37.2,37.24,36.6,37.09,844930,29.1128226080577,29.1441267183889,28.643260953089,29.0267363046468,1079640.96862599,0.0,1.0
2015-01-08,38.33,38.37,37.47,37.6,1074752,29.9971637249153,30.0284678352466,29.3241253527936,29.4258637113701,1373304.64099123,0.0,1.0
2015-01-09,37.22,38.48,37.2,38.48,850445,29.1284746632233,30.1145541386575,29.1128226080577,30.1145541386575,1086687.96653348,0.0,1.0
2015-01-12,36.83,37.19,36.51,37.14,539111,28.8232595874937,29.1049965804749,28.5728267048437,29.0658664425608,688869.281759347,0.0,1.0
2015-01-13,37.31,38.06,36.63,37.62,1717369,29.1989089114686,29.7858609801794,28.6667390358374,29.4415157665358,2194432.59281627,0.0,1.0
2015-01-14,36.42,36.96,35.88,36.7,638936,28.5023924565984,28.9249979460702,28.0797869671266,28.7215212289171,816424.416141,0.0,1.0
2015-01-15,35.94,36.54,35.9,36.36,641281,28.1267431326235,28.5963047875921,28.0954390222922,28.4554362911015,819420.827762587,0.0,1.0
2015-01-16,36.68,36.79,35.77,35.92,897174,28.7058691737515,28.7919554771624,27.9937006637157,28.1110910774578,1146397.69730753,0.0,1.0
2015-01-20,35.94,36.8499,35.69,36.8,1142712,28.1267431326235,28.8388333823835,27.9310924430532,28.7997815047452,1460143.07758103,0.0,1.0
2015-01-21,35.96,36.34,35.75,35.99,1043060,28.1423951877891,28.4397842359359,27.9780486085501,28.1658732705375,1332809.00043202,0.0,1.0
2015-01-22,38.08,38.11,35.95,37.18,1824171,29.8015130353451,29.8249911180935,28.1345691602063,29.0971705528921,2330902.85038931,0.0,1.0
2015-01-23,37.74,38.655,37.64,38.53,1249866,29.5354280975295,30.2515096213567,29.4571678217014,30.1536842765716,1597063.11634418,0.0,1.0
2015-01-26,38.09,38.18,37.13,37.64,1052660,29.8093390629279,29.8797733111732,29.058040414978,29.4571678217014,1345075.76016218,0.0,1.0
2015-01-27,37.52,37.86,37.3,37.69,662360,29.3632554907076,29.6293404285232,29.1910828838858,29.4962979596154,846355.309882607,0.0,1.0
2015-01-28,36.08,37.905,36.01,37.87,983373,28.2363075187828,29.6645575526459,28.1815253257031,29.637166456106,1256541.69959718,0.0,1.0
2015-01-29,36.72,36.76,35.68,36.17,978149,28.893693835739,28.9251684477605,28.0753539231799,28.4609179204433,1243095.8632078,0.2,1.0
2015-01-30,36.18,36.75,36.03,36.24,743814,28.4687865734487,28.9172997947551,28.3507567783681,28.5159984914809,945287.585425176,0.0,1.0
2015-02-02,37.53,37.53,36.214,36.42,990044,29.5310547291744,29.5310547291744,28.495539993667,28.6576342455777,1258212.80888056,0.0,1.0
2015-02-03,38.35,38.44,37.508,37.83,1080538,30.1762842756152,30.2471021526636,29.5137436925626,29.7671143193357,1373218.51562373,0.0,1.0
2015-02-04,38.23,38.65,37.992,38.29,747534,30.0818604395507,30.4123438657764,29.8945864980227,30.1290723575829,950015.20525726,0.0,1.0
2015-02-05,38.81,38.9,38.29,38.48,415082,30.5382423138625,30.6090601909108,30.1290723575829,30.2785767646851,527513.412672325,0.0,1.0
2015-02-06,39.46,39.88,38.87,39.0,1148322,31.0497047592119,31.3801881854376,30.5854542318947,30.6877467209646,1459362.86581136,0.0,1.0
2015-02-09,39.01,39.32,38.86,39.18,472819,30.69561537397,30.9395436171366,30.5775855788893,30.8293824750614,600889.376716687,0.0,1.0
2015-02-10,39.38,39.49,38.82,39.32,435035,30.9867555351689,31.073310718228,30.5461109668678,30.9395436171366,552870.992916833,0.0,1.0
2015-02-11,39.54,39.75,39.0,39.4,796040,31.1126539832549,31.2778956963678,30.6877467209646,31.0024928411796,1011659.8094441,0.0,1.0
2015-02-12,40.23,40.29,39.66,39.7,615199,31.6555910406258,31.702802958658,31.2070778193194,31.2385524313409,781835.21319306,0.0,1.0
2015-02-13,40.6,40.64,39.945,40.07,635888,31.9467312018247,31.9782058138462,31.4313344299726,31.5296925925398,808128.150479615,0.0,1.0
2015-02-17,40.88,40.979,40.33,40.45,886744,32.1670534859752,32.2449531507284,31.7342775706795,31.828701406744,1126932.39795199,0.0,1.0
2015-02-18,40.09,40.88,39.975,40.69,1182312,31.5454298985505,32.1670534859752,31.4549403889887,32.0175490788731,1502559.58572871,0.0,1.0
2015-02-19,40.05,40.16,39.52,39.97,553016,31.513955286529,31.6005104695882,31.0969166772441,31.451006062486,702808.980930031,0.0,1.0
2015-02-20,40.53,40.6,39.3252,39.83,532782,31.8916506307871,31.9467312018247,30.9436353166994,31.3408449204108,677094.287467022,0.0,1.0
2015-02-23,40.19,40.46,39.82,40.3,668079,31.6241164286043,31.8365700597494,31.3329762674054,31.7106716116634,849038.583279242,0.0,1.0
2015-02-24,40.24,40.52,40.05,40.21,558069,31.6634596936312,31.8837819777817,31.513955286529,31.639853734615,709230.664535277,0.0,1.0
2015-02-25,40.32,40.4,40.08,40.27,655498,31.7264089176742,31.7893581417172,31.5375612455452,31.6870656526473,833049.823841756,0.0,1.0
2015-02-26,40.42,40.49,40.02,40.22,400929,31.8050954477279,31.8601760187656,31.4903493275129,31.6477223876204,509526.852596121,0.0,1.0
2015-02-27,39.95,40.4,39.93,40.28,537029,31.4352687564753,31.7893581417172,31.4195314504645,31.6949343056527,682491.653441985,0.0,1.0
2015-03-02,40.51,40.51,39.8,39.88,472769,31.8759133247763,31.8759133247763,31.3172389613946,31.3801881854376,600825.833439375,0.0,1.0
2015-03-03,40.16,40.74,39.89,40.38,727688,31.6005104695882,32.0568923438999,31.388056838443,31.7736208357064,924793.607626201,0.0,1.0
2015-03-04,40.09,40.13,39.65,40.02,1042726,31.5454298985505,31.576904510572,31.199209166314,31.4903493275129,1325164.54758858,0.0,1.0
2015-03-05,40.26,40.27,39.54,40.1,554527,31.6791969996419,31.6870656526473,31.1126539832549,31.5532985515559,704729.258770428,0.0,1.0
2015-03-06,40.49,41.18,40.34,40.37,690606,31.8601760187656,32.4031130761365,31.7421462236849,31.765752182701,877667.37143982,0.0,1.0
2015-03-09,40.42,40.78,40.4,40.55,632926,31.8050954477279,32.0883669559214,31.7893581417172,31.9073879367978,804363.846731597,0.0,1.0
2015-03-10,39.91,40.18,39.59,40.18,524580,31.4037941444538,31.6162477755989,31.1519972482818,31.6162477755989,666670.648256605,0.0,1.0
2015-03-11,40.44,40.47,39.78,40.04,545072,31.8208327537387,31.8444387127548,31.3015016553839,31.5060866335237,692713.225030547,0.0,1.0
2015-03-12,40.98,41.04,40.6,40.71,1276932,32.2457400160289,32.2929519340612,31.9467312018247,32.0332863848838,1622808.88371575,0.0,1.0
2015-03-13,40.7,40.98,40.36,40.93,698518,32.0254177318784,32.2457400160289,31.7578835296957,32.2063967510021,887722.459641825,0.0,1.0
2015-03-16,40.71,40.99,40.64,40.95,809259,32.0332863848838,32.2536086690343,31.9782058138462,32.2221340570128,1028459.3811001,0.0,1.0
2015-03-17,40.98,41.07,40.16,40.5,905358,32.2457400160289,32.3165578930773,31.6005104695882,31.8680446717709,1150588.28923006,0.0,1.0
2015-03-18,40.92,41.48,40.72,40.87,1118860,32.1985280979967,32.6391726662977,32.0411550378892,32.1591848329698,1421920.62508747,0.0,1.0
2015-03-19,40.8,40.96,40.23,40.84,604288,32.1041042619322,32.2300027100182,31.6555910406258,32.1355788739537,767968.799217827,0.0,1.0
2015-03-20,41.13,41.38,40.7,40.94,1331179,32.3637698111096,32.560486136244,32.0254177318784,32.2142654040074,1691749.52700366,0.0,1.0
2015-03-23,40.89,41.21,40.46,41.07,624989,32.1749221389806,32.4267190351526,31.8365700597494,32.3165578930773,794276.986890937,0.0,1.0
2015-03-24,40.69,41.15,40.47,40.92,912122,32.0175490788731,32.3795071171203,31.8444387127548,32.1985280979967,1159184.42378495,0.0,1.0
2015-03-25,39.99,40.932,39.95,40.64,640642,31.4667433684968,32.2079704816031,31.4352687564753,31.9782058138462,814169.845286531,0.0,1.0
2015-03-26,40.12,40.34,39.54,39.92,656442,31.5690358575667,31.7421462236849,31.1126539832549,31.4116627974591,834249.520917424,0.0,1.0
2015-03-27,40.03,40.11,39.62,40.06,393884,31.4982179805183,31.5611672045613,31.1756032072979,31.5218239395344,500573.604822724,0.0,1.0
2015-03-30,40.88,41.11,40.18,40.25,847292,32.1670534859752,32.3480325050988,31.6162477755989,31.6713283466365,1076794.21042098,0.0,1.0
2015-03-31,40.46,40.84,40.19,40.66,841575,31.8365700597494,32.1355788739537,31.6241164286043,31.9939431198569,1069528.67209301,0.0,1.0
2015-04-01,40.42,40.656,39.94,40.36,665445,31.8050954477279,31.9907956586548,31.4274001034699,31.7578835296957,845691.123430397,0.0,1.0
2015-04-02,40.73,41.06,40.39,40.57,627022,32.0490236908946,32.308689240072,31.7814894887118,31.9231252428086,796860.656546481,0.0,1.0
2015-04-06,40.88,40.99,39.88,40.39,731628,32.1670534859752,32.2536086690343,31.3801881854376,31.7814894887118,929800.817878463,0.0,1.0
2015-04-07,40.84,41.16,40.63,40.83,510582,32.1355788739537,32.3873757701257,31.9703371608408,32.1277102209483,648881.072340071,0.0,1.0
2015-04-08,41.08,41.19,40.784,40.85,635698,32.3244265460827,32.4109817291418,32.0915144171236,32.1434475269591,807886.686025826,0.0,1.0
2015-04-09,41.03,41.28,40.83,40.96,827607,32.2850832810558,32.4817996061902,32.1277102209483,32.2300027100182,1051777.22214287,0.0,1.0
2015-04-10,41.3,41.34,40.74,41.05,566322,32.497536912201,32.5290115242225,32.0568923438999,32.3008205870666,719719.117888553,0.0,1.0
2015-04-13,41.76,41.84,41.07,41.21,558899,32.8594949504482,32.9224441744912,32.3165578930773,32.4267190351526,710285.482938673,0.0,1.0
2015-04-14,41.51,41.77,41.17,41.76,560346,32.6627786253139,32.8673636034536,32.3952444231311,32.8594949504482,712124.425384108,0.0,1.0
2015-04-15,41.81,42.03,41.4,41.7,559000,32.8988382154751,33.0719485815934,32.5762234422547,32.812283032416,710413.840358845,0.0,1.0
2015-04-16,41.93,42.09,41.3,41.73,548620,32.9932620515396,33.1191604996256,32.497536912201,32.8358889914321,697222.255988676,0.0,1.0
2015-04-17,41.41,41.98,41.15,41.63,566329,32.5840920952601,33.0326053165665,32.3795071171203,32.7572024613784,719728.013947378,0.0,1.0
2015-04-20,41.74,42.01,41.4,41.62,580686,32.8437576444375,33.0562112755826,32.5762234422547,32.749333808373,737973.83059502,0.0,1.0
2015-04-21,41.99,42.31,41.57,41.93,1105926,33.0404739695719,33.2922708657439,32.7099905433461,32.9932620515396,1405483.25011216,0.0,1.0
2015-04-22,41.97,42.56,40.79,42.56,1880209,33.0247366635611,33.4889871908783,32.0962356089268,33.4889871908783,2389492.8378663,0.0,1.0
2015-04-23,41.65,42.02,41.5,41.69,909065,32.7729397673891,33.064079928588,32.6549099723085,32.8044143794106,1155299.38781004,0.0,1.0
2015-04-24,41.11,41.78,41.0,41.76,765619,32.3480325050988,32.875232256459,32.2614773220397,32.8594949504482,972998.808661357,0.0,1.0
2015-04-27,40.45,41.5,40.2,41.23,1011932,31.828701406744,32.6549099723085,31.6319850816097,32.4424563411633,1286029.51395708,0.0,1.0
2015-04-28,40.94,40.96,40.25,40.52,729973,32.2142654040074,32.2300027100182,31.6713283466365,31.8837819777817,927697.535399406,0.0,1.0
2015-04-29,41.36,41.5,40.8,40.83,1250876,32.7021218903407,32.8128157265266,32.2593465455972,32.2830666533514,1582045.08971882,0.2,1.0
2015-04-30,40.59,41.48,40.57,41.25,930973,32.0933057913184,32.7970023213572,32.077492386149,32.615148161909,1177447.85519172,0.0,1.0
2015-05-01,40.36,41.02,40.21,40.95,505889,31.9114516318702,32.4332940024608,31.7928510930996,32.3779470843678,639822.97877069,0.0,1.0
2015-05-04,40.82,40.89,40.38,40.4,613067,32.2751599507666,32.3305068688596,31.9272650370396,31.943078442209,775376.32588574,0.0,1.0
2015-05-05,40.8,41.05,40.595,40.65,640160,32.2593465455972,32.4570141102149,32.0972591426108,32.1407460068267,809642.190460448,0.0,1.0
2015-05-06,41.04,41.04,40.47,41.02,411850,32.4491074076302,32.4491074076302,31.998425360302,32.4332940024608,520887.178425916,0.0,1.0
2015-05-07,41.02,41.26,40.7,41.06,464982,32.4332940024608,32.6230548644937,32.1802795197502,32.4649208127996,588085.861354472,0.0,1.0
2015-05-08,41.37,41.42,40.9,41.19,398768,32.7100285929254,32.749562105849,32.3384135714443,32.5677079464007,504341.722390546,0.0,1.0
2015-05-11,41.735,41.82,41.2,41.41,581035,32.9986232372672,33.0658302092372,32.5756146489855,32.7416554032643,734863.862369072,0.0,1.0
2015-05-12,42.75,42.77,41.39,41.6,1334463,33.8011535496148,33.8169669547842,32.7258419980949,32.8918827523737,1687761.72583169,0.0,1.0
2015-05-13,43.02,43.22,42.49,42.77,1011055,34.0146345194018,34.1727685710959,33.5955792824124,33.8169669547842,1278731.54348286,0.0,1.0
2015-05-14,43.32,43.37,42.76,43.22,738054,34.251835596943,34.2913691098665,33.8090602521995,34.1727685710959,933453.601034263,0.0,1.0
2015-05-15,42.57,43.49,42.24,43.3,1104600,33.6588329030901,34.3862495408829,33.3979117177948,34.2360221917735,1397042.55745846,0.0,1.0
2015-05-18,43.45,43.59,42.65,42.69,715896,34.3546227305441,34.46531656673,33.7220865237677,33.7537133341065,905429.276402575,0.0,1.0
2015-05-19,43.57,43.87,43.43,43.58,754058,34.4495031615606,34.6867042391017,34.3388093253747,34.4574098641453,953694.655795775,0.0,1.0
2015-05-20,43.47,43.67,43.05,43.67,687791,34.3704361357135,34.5285701874076,34.0383546271559,34.5285701874076,869883.485095885,0.0,1.0
2015-05-21,43.39,43.57,43.14,43.42,566016,34.3071825150359,34.4495031615606,34.1095149504183,34.33090262279,715868.586096695,0.0,1.0
2015-05-22,43.32,43.51,43.15,43.42,368482,34.251835596943,34.4020629460524,34.117421653003,34.33090262279,466037.511911469,0.0,1.0
2015-05-26,42.75,42.97,42.42,42.6,920488,33.8011535496148,33.9751010064783,33.5402323643195,33.6825530108442,1164186.95421856,0.0,1.0
2015-05-27,43.2,43.28,42.67,42.78,500409,34.1569551659265,34.2202087866041,33.7378999289371,33.8248736573689,632892.15022201,0.0,1.0
2015-05-28,43.02,43.3052,42.91,43.22,599257,34.0146345194018,34.2401336771176,33.92766079097,34.1727685710959,757910.13204317,0.0,1.0
2015-05-29,42.9,43.14,42.64,43.03,1351133,33.9197540883853,34.1095149504183,33.714179821183,34.0225412219865,1708845.10391683,0.0,1.0
2015-06-01,42.85,43.13,42.28,43.13,736669,33.8802205754618,34.1016082478336,33.4295385281336,34.1016082478336,931701.922651067,0.0,1.0
2015-06-02,43.31,43.33,42.55,42.85,1801201,34.2439288943582,34.2597422995277,33.6430194979206,33.8802205754618,2278068.48772112,0.0,1.0
2015-06-03,43.95,44.12,43.265,43.54,804717,34.7499578597794,34.8843718037194,34.2083487327271,34.4257830538065,1017765.61262928,0.0,1.0
2015-06-04,43.67,43.92,43.4,43.59,537299,34.5285701874076,34.7262377520253,34.3150892176206,34.46531656673,679548.767952087,0.0,1.0
2015-06-05,44.54,44.55,43.87,44.01,956983,35.216453312277,35.2243600148617,34.6867042391017,34.7973980752876,1210343.99580325,0.0,1.0
2015-06-08,44.25,44.74,44.09,44.32,1048999,34.9871589373205,35.3745873639711,34.8606516959653,35.0425058554135,1326721.2074338,0.0,1.0
2015-06-09,44.95,45.09,44.0,44.38,652682,35.5406281182499,35.6513219544358,34.7894913727029,35.0899460709217,825479.386644129,0.0,1.0
2015-06-10,45.02,45.81,44.96,45.27,1219572,35.5959750363428,36.2206045405346,35.5485348208346,35.7936426009605,1542453.36400936,0.0,1.0
2015-06-11,45.01,45.37,44.69,44.96,916825,35.5880683337581,35.8727096268075,35.3350538510476,35.5485348208346,1159554.17593867,0.0,1.0
2015-06-12,45.26,45.29,44.84,45.07,760313,35.7857358983758,35.8094560061299,35.4536543898181,35.6355085492664,961605.665389204,0.0,1.0
2015-06-15,44.99,45.275,44.2936,45.0,764931,35.5722549285887,35.7975959522528,35.0216321605899,35.5801616311734,967446.279666178,0.0,1.0
2015-06-16,45.42,45.62,44.81,45.07,881960,35.912243139731,36.0703771914252,35.429934282064,35.6355085492664,1115458.6764223,0.0,1.0
2015-06-17,44.45,45.68,44.33,45.6,1146162,35.1452929890146,36.1178174069334,35.0504125579982,36.0545637862557,1449608.08595121,0.0,1.0
2015-06-18,44.65,44.97,44.22,44.61,947703,35.3034270407087,35.5564415234193,34.9634388295664,35.2718002303699,1198607.11826096,0.0,1.0
2015-06-19,44.5,44.84,44.39,44.75,1512663,35.1848265019382,35.4536543898181,35.0978527735064,35.3824940665558,1913140.12863732,0.0,1.0
2015-06-22,45.39,45.41,44.81,44.97,707956,35.8885230319769,35.9043364371463,35.429934282064,35.5564415234193,895387.1635054,0.0,1.0
2015-06-23,45.88,46.5,45.53,45.59,1179444,36.2759514586275,36.7661670188792,35.9992168681628,36.046657083671,1491701.48663683,0.0,1.0
2015-06-24,45.48,46.02,45.43,45.67,723854,35.9596833552393,36.3866452948134,35.9201498423158,36.1099107043487,915494.154794982,0.0,1.0
2015-06-25,45.615,45.96,45.47,45.81,649407,36.0664238401328,36.3392050793051,35.9517766526546,36.2206045405346,821337.331261477,0.0,1.0
2015-06-26,45.77,46.24,45.76,46.04,1041957,36.1889777301957,36.5605927516769,36.181071027611,36.4024586999828,1317814.83979879,0.0,1.0
2015-06-29,44.64,45.55,44.62,45.2,847402,35.295520338124,36.0150302733322,35.2797069329546,35.7382956828675,1071751.45507461,0.0,1.0
2015-06-30,44.82,45.44,44.63,45.25,1155290,35.4378409846487,35.9280565449005,35.2876136355393,35.7778291957911,1461152.72153376,0.0,1.0
2015-07-01,44.99,45.7,44.88,45.46,1493843,35.5722549285887,36.1336308121028,35.485281200157,35.9438699500699,1889337.5386216,0.0,1.0
2015-07-02,44.45,45.11,44.04,45.01,993687,35.1452929890146,35.6671353596052,34.8211181830417,35.5880683337581,1256765.37008259,0.0,1.0
2015-07-06,44.65,44.78,43.7001,43.9,1008178,35.3034270407087,35.4062141743099,34.5523693621876,34.7104243468559,1275092.8584948,0.0,1.0
2015-07-07,44.05,44.71,43.47,44.71,1198869,34.8290248856264,35.350867256217,34.3704361357135,35.350867256217,1516269.25024232,0.0,1.0
2015-07-08,43.67,44.05,43.53,43.87,1534842,34.5285701874076,34.8290248856264,34.4178763512218,34.6867042391017,1941191.01301346,0.0,1.0
2015-07-09,44.32,44.57,43.81,44.33,869575,35.0425058554135,35.2401734200311,34.6392640235935,35.0504125579982,1099794.75095233,0.0,1.0
2015-07-10,44.97,45.09,44.55,45.09,784652,35.5564415234193,35.6513219544358,35.2243600148617,35.6513219544358,992388.409193281,0.0,1.0
2015-07-13,45.23,45.55,45.08,45.39,848229,35.7620157906216,36.0150302733322,35.6434152518511,35.8885230319769,1072797.40310559,0.0,1.0
2015-07-14,45.49,45.62,44.83,45.24,817403,35.967590057824,36.0703771914252,35.4457476872334,35.7699224932064,1033810.22776953,0.0,1.0
2015-07-15,45.73,45.91,45.27,45.5,1548897,36.1573509198569,36.2996715663816,35.7936426009605,35.9754967604087,1958967.07054114,0.0,1.0
2015-07-16,44.62,45.73,44.18,45.73,2001931,35.2797069329546,36.1573509198569,34.9318120192276,36.1573509198569,2531941.70205991,0.0,1.0
2015-07-17,44.33,44.9,44.0775,44.57,1173865,35.0504125579982,35.5010946053264,34.8507683177344,35.2401734200311,1484645.44786436,0.0,1.0
2015-07-20,44.61,44.72,44.22,44.63,1043664,35.2718002303699,35.3587739588017,34.9634388295664,35.2876136355393,1319973.76759671,0.0,1.0
2015-07-21,44.65,45.42,44.41,44.44,927670,35.3034270407087,35.912243139731,35.1136661786758,35.1373862864299,1173270.38681649,0.0,1.0
2015-07-22,45.34,45.52,44.5299,44.56,784960,35.8489895190534,35.9913101655781,35.2084675426664,35.2322667174464,992777.95211171,0.0,1.0
2015-07-23,45.09,45.67,44.82,45.21,831568,35.6513219544358,36.1099107043487,35.4378409846487,35.7462023854522,1051725.40776808,0.0,1.0
2015-07-24,44.6,45.22,44.36,45.13,1513533,35.2638935277852,35.7541090880369,35.0741326657523,35.6829487647746,1914240.46090692,0.0,1.0
2015-07-27,44.01,44.36,43.67,44.31,2039517,34.7973980752876,35.0741326657523,34.5285701874076,35.0345991528288,2579478.58560566,0.0,1.0
2015-07-28,44.15,44.36,43.895,44.36,1282501,34.9080919114735,35.0741326657523,34.7064709955635,35.0741326657523,1622042.80009328,0.0,1.0
2015-07-29,44.39,44.455,43.79,44.17,1201660,35.0978527735064,35.149246340307,34.6234506184241,34.9239053166429,1519799.16675316,0.0,1.0
2015-07-30,44.59,44.62,42.83,42.83,980920,35.4141208768946,35.4379473766997,34.0162995549988,34.0162995549988,1235078.59907196,0.2,1.0
2015-07-31,44.76,44.99,44.33,44.63,944305,35.5491377091232,35.7318075409619,35.2076245452509,35.4458895433013,1188976.56944159,0.0,1.0
2015-08-03,44.73,44.99,44.41,44.67,771253,35.5253112093181,35.7318075409619,35.2711618780644,35.4776582097081,971086.403345886,0.0,1.0
2015-08-04,44.68,45.1,44.63,44.78,970981,35.4856003763097,35.8191713735803,35.4458895433013,35.5650220423266,1222564.38160654,0.0,1.0
2015-08-05,45.33,45.49,44.78,44.81,728381,36.001841205419,36.1289158710459,35.5650220423266,35.5888485421316,917106.170809681,0.0,1.0
2015-08-06,44.83,45.49,44.64,45.18,717049,35.604732875335,36.1289158710459,35.453831709903,35.8827087063938,902838.023881609,0.0,1.0
2015-08-07,44.88,45.09,44.41,44.85,1001071,35.6444437083434,35.8112292069787,35.2711618780644,35.6206172085383,1260450.76892261,0.0,1.0
2015-08-10,45.61,45.67,44.9687,45.22,556320,36.2242218702661,36.2718748698761,35.7148907261003,35.9144773728005,700463.775063931,0.0,1.0
2015-08-11,45.19,45.5,44.65,45.24,854218,35.8906508729955,36.1368580376476,35.4617738765047,35.9303617060039,1075547.82320887,0.0,1.0
2015-08-12,43.93,44.8,43.29,44.7,1288506,34.8899378811837,35.5809063755299,34.3816392186761,35.5014847095131,1622360.83001245,0.0,1.0
2015-08-13,44.35,44.36,43.75,43.89,845157,35.2235088784543,35.231451045056,34.7469788823534,34.858169214777,1064139.09753686,0.0,1.0
2015-08-14,45.14,45.15,44.26,44.41,953782,35.8509400399871,35.8588822065887,35.1520293790391,35.2711618780644,1200909.08165809,0.0,1.0
2015-08-17,45.2,45.42,44.39,44.58,1419224,35.8985930395971,36.0733207048341,35.255277544861,35.4061787102929,1786948.16059343,0.0,1.0
2015-08-18,45.06,45.48,44.86,45.07,602579,35.7874027071736,36.1209737044442,35.62855937514,35.7953448737753,758708.58698995,0.0,1.0
2015-08-19,44.25,45.12,44.24,45.06,1361522,35.1440872124375,35.8350557067837,35.1361450458358,35.7874027071736,1714295.44138732,0.0,1.0
2015-08-20,42.4,43.98,42.38,43.87,1966177,33.6747863911265,34.9296487141921,33.6589020579232,34.8422848815736,2475617.9246906,0.0,1.0
2015-08-21,41.41,42.11,41.35,41.98,1831165,32.8885118975601,33.4444635596778,32.84085889795,33.3412153938559,2305624.00896057,0.0,1.0
2015-08-24,38.44,40.16,38.28,39.52,3318452,30.5296884168609,31.89574107235,30.402613751234,31.3874424098425,4178270.44738362,0.0,1.0
2015-08-25,37.5,39.6,37.46,39.49,2555607,29.7831247563029,31.4509797426559,29.7513560898962,31.3636159100374,3217770.57592719,0.0,1.0
2015-08-26,38.58,38.64,37.1901,38.2,3365088,30.6408787492845,30.6885317488946,29.5369970133169,30.3390764184206,4236989.94086557,0.0,1.0
2015-08-27,40.15,40.37,38.87,39.24,1605457,31.8877989057483,32.0625265709853,30.8712015807332,31.1650617449954,2021434.55371516,0.0,1.0
2015-08-28,40.36,40.5601,39.76,39.91,929329,32.0545844043836,32.2135071580833,31.5780544082828,31.697186907308,1170120.25384022,0.0,1.0
2015-08-31,40.41,40.54,39.93,40.0,852838,32.094295237392,32.1975434032139,31.7130712405114,31.7686664067231,1073810.26207574,0.0,1.0
2015-09-01,38.62,39.74,38.45,39.53,1202293,30.6726474156912,31.5621700750794,30.5376305834626,31.3953845764441,1513809.84597523,0.0,1.0
2015-09-02,39.03,39.23,38.28,39.05,912405,30.9982762463601,31.1571195783937,30.402613751234,31.0141605795635,1148811.20701612,0.0,1.0
2015-09-03,39.25,39.739,38.99,39.15,1093618,31.1730039115971,31.5613758584193,30.9665075799534,31.0935822455803,1376976.90674048,0.0,1.0
2015-09-04,38.85,39.16,38.401,38.96,836668,30.8553172475298,31.1015244121819,30.4987139671144,30.9426810801483,1053450.57836351,0.0,1.0
2015-09-08,39.94,39.97,39.29,39.78,923999,31.7210134071131,31.7448399069181,31.2047725780038,31.5939387414862,1163409.23873903,0.0,1.0
2015-09-09,39.41,40.53,39.34,40.45,871415,31.300078577224,32.1896012366122,31.2444834110122,32.1260639037988,1097200.60495279,0.0,1.0
2015-09-10,39.84,40.33,39.32,39.41,984826,31.6415917410962,32.0307579045786,31.2285990778088,31.300078577224,1239996.65254011,0.0,1.0
2015-09-11,39.82,39.96,39.33,39.7,1067153,31.6257074078929,31.7368977403164,31.2365412444105,31.5304014086727,1343654.76515459,0.0,1.0
2015-09-14,39.92,40.23,39.62,39.89,801319,31.7051290739097,31.9513362385618,31.4668640758593,31.6813025741046,1008942.57220746,0.0,1.0
2015-09-15,40.27,40.46,39.93,40.1,982129,31.9831049049685,32.1340060704005,31.7130712405114,31.8480880727399,1236600.85371686,0.0,1.0
2015-09-16,40.61,40.66,40.0,40.33,810499,32.2531385694257,32.2928494024341,31.7686664067231,32.0307579045786,1020501.13104965,0.0,1.0
2015-09-17,39.39,40.92,39.28,40.55,1137623,31.2841942440206,32.4993457340778,31.1968304114021,32.2054855698156,1432383.70214904,0.0,1.0
2015-09-18,38.23,39.07,38.0985,38.68,1946974,30.3629029182256,31.0300449127668,30.2584634274135,30.7203004153013,2451439.38379229,0.0,1.0
2015-09-21,38.65,39.17,38.485,38.53,952791,30.6964739154962,31.1094665787836,30.5654281665685,30.6011679162761,1199661.31130813,0.0,1.0
2015-09-22,38.37,38.54,38.0,38.11,749754,30.4740932506492,30.6091100828777,30.180233086387,30.2675969190055,944016.963634747,0.0,1.0
2015-09-23,38.4,38.76,38.21,38.35,514696,30.4979197504542,30.7838377481147,30.3470185850223,30.4582089174458,648054.902161176,0.0,1.0
2015-09-24,38.77,38.83,37.96,37.97,1248811,30.7917799147164,30.8394329143265,30.1484644199803,30.1564065865819,1572380.76538928,0.0,1.0
2015-09-25,38.72,39.46,38.65,39.37,918231,30.752069081708,31.3397894102324,30.6964739154962,31.2683099108172,1156146.73684342,0.0,1.0
2015-09-28,37.66,38.57,37.51,38.45,831752,29.9101994219298,30.6329365826828,29.7910669229046,30.5376305834626,1047260.83160227,0.0,1.0
2015-09-29,37.59,37.75,37.29,37.71,1015214,29.8546042557181,29.981678921345,29.6163392576676,29.9499102549382,1278258.25233275,0.0,1.0
2015-09-30,38.42,38.455,37.93,37.97,908525,30.5138040836576,30.5416016667635,30.1246379201752,30.1564065865819,1143925.890207,0.0,1.0
2015-10-01,38.52,38.57,37.92,38.38,693453,30.5932257496744,30.6329365826828,30.1166957535735,30.4820354172509,873128.246709463,0.0,1.0
2015-10-02,37.53,37.92,36.4,37.64,1710149,29.806951256108,30.1166957535735,28.9094864301181,29.8943150887265,2153252.48860693,0.0,1.0
2015-10-05,38.28,38.48,37.53,37.54,1057982,30.402613751234,30.5614570832677,29.806951256108,29.8148934227097,1332107.53823283,0.0,1.0
2015-10-06,37.77,38.14,37.48,38.14,1100087,29.9975632545483,30.2914234188105,29.7672404230996,30.2914234188105,1385122.03932765,0.0,1.0
2015-10-07,38.78,38.81,37.97,38.24,1075528,30.7997220813181,30.8235485811231,30.1564065865819,30.3708450848273,1354199.74666911,0.0,1.0
2015-10-08,39.08,39.21,38.44,38.6,1165345,31.0379870793685,31.1412352451904,30.5296884168609,30.6567630824878,1467288.53528882,0.0,1.0
2015-10-09,38.79,39.35,38.6,39.16,768038,30.8076642479198,31.2524255776139,30.6567630824878,31.1015244121819,967038.389546576,0.0,1.0
2015-10-12,39.13,39.2,38.39,38.61,592529,31.0776979123769,31.1332930785887,30.4899775838525,30.6647052490895,746054.60917252,0.0,1.0
2015-10-13,38.81,39.4,38.78,38.99,847884,30.8235485811231,31.2921364106223,30.7997220813181,30.9665075799534,1067572.66942822,0.0,1.0
2015-10-14,38.0,38.69,37.79,38.52,728577,30.180233086387,30.728242581903,30.0134475877517,30.5932257496744,917352.954854677,0.0,1.0
2015-10-15,38.72,38.74,38.0,38.27,659162,30.752069081708,30.7679534149114,30.180233086387,30.3946715846324,829952.370755485,0.0,1.0
2015-10-16,38.75,38.98,38.505,38.85,676936,30.775895581513,30.9585654133517,30.5813124997719,30.8553172475298,852331.654509416,0.0,1.0
2015-10-19,39.02,39.36,38.6,38.6,815395,30.9903340797584,31.2603677442156,30.6567630824878,30.6567630824878,1026665.69576549,0.0,1.0
2015-10-20,39.55,39.745,39.1,39.1,626926,31.4112689096475,31.5661411583803,31.0538714125719,31.0538714125719,789363.94996716,0.0,1.0
2015-10-21,38.85,39.9,38.82,39.61,720251,30.8553172475298,31.6892447407063,30.8314907477248,31.4589219092576,906869.669351403,0.0,1.0
2015-10-22,39.0,39.87,38.115,38.83,1263701,30.9744497465551,31.6654182409013,30.2715680023063,30.8394329143265,1591128.7981954,0.0,1.0
2015-10-23,40.39,40.41,39.49,39.75,1152285,32.0784109041887,32.094295237392,31.3636159100374,31.5701122416811,1450844.65963751,0.0,1.0
2015-10-26,40.23,40.495,39.89,40.31,871081,31.9513362385618,32.1618036535063,31.6813025741046,32.0148735713752,1096780.06479448,0.0,1.0
2015-10-27,39.77,40.33,39.5,40.0,802323,31.5859965748845,32.0307579045786,31.3715580766391,31.7686664067231,1010206.71088693,0.0,1.0
2015-10-28,41.59,41.62,39.85,39.85,1136548,33.0314708963904,33.0552973961954,31.6495339076979,31.6495339076979,1431030.16720837,0.0,1.0
2015-10-29,41.35,41.96,41.26,41.54,996693,32.9997022299837,33.4865176679592,32.9278770014299,33.1513332680416,1248897.80103996,0.2,1.0
2015-10-30,40.39,41.27,40.15,41.15,1163702,32.2335664587434,32.9358575823803,32.0420325159333,32.8400906109753,1458167.02722483,0.0,1.0
2015-11-02,41.07,41.18,40.33,40.55,769452,32.7762459633719,32.8640323538265,32.1856829730409,32.3612557539501,964155.372623063,0.0,1.0
2015-11-03,40.87,41.316,40.66,41.01,668338,32.6166343443635,32.9725682547522,32.4490421444047,32.7283624776694,837455.323305616,0.0,1.0
2015-11-04,41.01,41.26,40.78,41.06,698768,32.7283624776694,32.9278770014299,32.5448091158098,32.7682653824215,875585.379487053,0.0,1.0
2015-11-05,41.68,41.96,41.04,41.08,702683,33.2630614013475,33.4865176679592,32.7523042205207,32.7842265443223,880491.037388806,0.0,1.0
2015-11-06,43.49,43.76,42.6,42.71,1355611,34.7075465533734,34.9230222390347,33.9972748487861,34.0850612392407,1698636.98948982,0.0,1.0
2015-11-09,43.25,43.6,42.89,43.41,715831,34.5160126105633,34.795332943828,34.2287116963482,34.64370190577,896966.028472393,0.0,1.0
2015-11-10,41.77,42.99,41.53,42.92,2190700,33.3348866299013,34.3085175058524,33.1433526870912,34.2526534391995,2745038.25424502,0.0,1.0
2015-11-11,41.8,42.26,41.62,42.1,876104,33.3588283727525,33.7259350964718,33.215177915645,33.5982458012651,1097794.76637471,0.0,1.0
2015-11-12,40.85,41.656,40.83,41.58,679752,32.6006731824627,33.2439080070665,32.5847120205619,33.1832555918433,851757.540238081,0.0,1.0
2015-11-13,40.6,41.05,40.37,40.8,908561,32.4011586587022,32.7602848014711,32.2176052968426,32.5607702777106,1138464.7378989,0.0,1.0
2015-11-16,40.98,41.0,40.12,40.28,649315,32.7044207348181,32.720381896719,32.0180907730821,32.1457800682888,813618.712765377,0.0,1.0
2015-11-17,41.23,41.73,40.83,41.09,789679,32.9039352585786,33.3029643060996,32.5847120205619,32.7922071252728,989500.645261313,0.0,1.0
2015-11-18,42.17,42.24,40.94,41.59,1540922,33.654109867918,33.709973934571,32.6724984110165,33.1912361727937,1930839.38321439,0.0,1.0
2015-11-19,42.21,42.35,41.7,42.0,722850,33.6860321917197,33.7977603250256,33.2790225632483,33.5184399917609,905761.127530478,0.0,1.0
2015-11-20,42.54,42.795,42.3,42.3,544562,33.9493913630835,34.1528961773192,33.7578574202735,33.7578574202735,682358.845030438,0.0,1.0
2015-11-23,42.73,43.16,42.5,42.72,560862,34.1010224011415,34.4441873820095,33.9174690392819,34.0930418201911,702783.423267619,0.0,1.0
2015-11-24,43.2,43.31,42.37,42.5,725008,34.4761097058112,34.5638960962658,33.8137214869264,33.9174690392819,908465.191324088,0.0,1.0
2015-11-25,43.3,43.47,42.91,43.33,817814,34.5559155153154,34.6915853914725,34.2446728582491,34.5798572581667,1024754.97094862,0.0,1.0
2015-11-27,43.35,43.38,42.94,43.33,328434,34.5958184200675,34.6197601629188,34.2686146011003,34.5798572581667,411541.468021505,0.0,1.0
2015-11-30,43.38,43.57,43.04,43.52,653381,34.6197601629188,34.7713912009767,34.3484204106045,34.7314882962246,818713.579950184,0.0,1.0
2015-12-01,43.62,43.77,43.24,43.52,576561,34.8112941057288,34.9310028199851,34.5080320296129,34.7314882962246,722454.923497406,0.0,1.0
2015-12-02,43.08,43.94,42.97,43.82,948738,34.3803427344062,35.0666726961422,34.2925563439516,34.9709057247372,1188808.19064953,0.0,1.0
2015-12-03,42.48,43.76,42.36,43.56,910925,33.901507877381,34.9230222390347,33.805740905976,34.7634106200263,1141426.92826409,0.0,1.0
2015-12-04,43.57,43.69,42.26,42.63,658612,34.7713912009767,34.8671581723818,33.7259350964718,34.0212165916373,825268.240610228,0.0,1.0
2015-12-07,42.73,43.54,42.48,43.38,653339,34.1010224011415,34.7474494581255,33.901507877381,34.6197601629188,818660.95220258,0.0,1.0
2015-12-08,42.34,43.275,42.12,42.33,727361,33.7897797440752,34.5359640629394,33.6142069631659,33.7817991631247,911413.598231576,0.0,1.0
2015-12-09,41.84,42.9,41.48,42.16,1093132,33.3907506965542,34.2366922772986,33.1034497823391,33.6461292869676,1369739.88083232,0.0,1.0
2015-12-10,42.29,42.68,41.61,41.98,703154,33.7498768393231,34.0611194963894,33.2071973346946,33.5024788298601,881081.219986947,0.0,1.0
2015-12-11,41.53,42.0099,41.194,41.6,1225830,33.1433526870912,33.5263407669018,32.8752051671571,33.1992167537441,1536015.99634874,0.0,1.0
2015-12-14,41.1,41.81,40.68,41.69,814207,32.8001877062232,33.3668089537029,32.4650033063056,33.2710419822979,1020235.24986264,0.0,1.0
2015-12-15,42.07,42.59,41.495,41.7,738772,33.5743040584138,33.9892942678356,33.1154206537647,33.2790225632483,925712.056039215,0.0,1.0
2015-12-16,42.82,43.05,41.71,42.61,1038332,34.1728476296953,34.3564009915549,33.2870031441987,34.0052554297365,1301073.20062389,0.0,1.0
2015-12-17,42.29,42.9403,42.28,42.83,1001172,33.7498768393231,34.2688540185288,33.7418962583726,34.1808282106457,1254510.17440955,0.0,1.0
2015-12-18,41.03,42.09,40.98,42.04,2218801,32.7443236395702,33.5902652203147,32.7044207348181,33.5503623155626,2780249.97651761,0.0,1.0
2015-12-21,41.36,41.65,40.75,41.24,841964,33.0076828109341,33.2391196584962,32.5208673729585,32.9119158395291,1055015.9258215,0.0,1.0
2015-12-22,41.48,41.71,40.91,41.6,918742,33.1034497823391,33.2870031441987,32.6485566681652,33.1992167537441,1151221.95452667,0.0,1.0
2015-12-23,42.02,42.13,41.39,41.69,413256,33.5344011536618,33.6221875441164,33.0316245537853,33.2710419822979,517826.963434647,0.0,1.0
2015-12-24,42.25,42.46,41.91,42.15,181261,33.7179545155214,33.8855467154802,33.4466147632071,33.6381487060172,227127.575205508,0.0,1.0
2015-12-28,42.12,42.21,41.32,42.0,409988,33.6142069631659,33.6860321917197,32.9757604871324,33.5184399917609,513732.023454335,0.0,1.0
2015-12-29,42.45,42.79,42.11,42.4,340586,33.8775661345298,34.148905886844,33.6062263822155,33.8376632297777,426768.429661887,0.0,1.0
2015-12-30,41.93,42.31,41.89,42.29,454111,33.462575925108,33.7658380012239,33.4306536013063,33.7498768393231,569019.978396614,0.0,1.0
2015-12-31,41.56,42.24,41.5,41.85,503118,33.1672944299425,33.709973934571,33.1194109442399,33.3987312775046,630427.78856039,0.0,1.0
2016-01-04,40.57,41.07,40.22,41.07,950103,32.377216915851,32.7762459633719,32.0978965825863,32.7762459633719,1190518.59244669,0.0,1.0
2016-01-05,40.39,41.0,40.22,40.58,522228,32.2335664587434,32.720381896719,32.0978965825863,32.3851974968014,654373.41372067,0.0,1.0
2016-01-06,39.95,40.21,39.59,39.59,775428,31.882420896925,32.0899160016359,31.5951199827099,31.5951199827099,971643.549282288,0.0,1.0
2016-01-07,38.27,39.64,38.14,39.0,1978136,30.5416832972545,31.635022887462,30.4379357448991,31.1242657066351,2478686.71753286,0.0,1.0
2016-01-08,37.52,38.7,37.43,38.7,871004,29.9431397259731,30.8848482781226,29.8713144974193,30.8848482781226,1091404.25416553,0.0,1.0
2016-01-11,37.21,37.96,36.91,37.65,1060428,29.6957417165101,30.2942852877915,29.4563242879975,30.0468872783285,1328760.40803056,0.0,1.0
2016-01-12,37.49,37.55,36.62,37.55,1186693,29.9191979831218,29.9670814688243,29.2248874404353,29.9670814688243,1486975.70687214,0.0,1.0
2016-01-13,35.58,38.0,35.41,37.6,1418573,28.3949070215917,30.3262076115932,28.2592371454346,30.0069843735764,1777530.99531617,0.0,1.0
2016-01-14,36.22,36.55,35.36,36.44,1866962,28.9056642024186,29.1690233737824,28.2193342406825,29.0812369833278,2339381.0696224,0.0,1.0
2016-01-15,35.65,35.74,34.94,35.23,1275211,28.4507710882447,28.5225963167985,27.8841498407649,28.1155866883271,1597892.44407452,0.0,1.0
2016-01-19,34.98,36.19,34.78,36.19,872289,27.9160721645666,28.8817224595673,27.7564605455582,28.8817224595673,1093014.41263392,0.0,1.0
2016-01-20,34.59,34.89,33.54,34.35,1425444,27.6048295075002,27.8442469360128,26.7668685077062,27.4132955646902,1786140.64421603,0.0,1.0
2016-01-21,33.72,34.81,33.71,34.58,1451079,26.9105189648138,27.7804022884095,26.9025383838633,27.5968489265498,1818262.36587922,0.0,1.0
2016-01-22,34.45,34.68,34.05,34.39,1626203,27.4931013741944,27.676654736054,27.1738781361776,27.4452178884919,2037700.02472635,0.0,1.0
2016-01-25,32.95,34.4,32.886,34.32,1381350,26.2960142316315,27.4531984694423,26.2449385135488,27.3893538218389,1730889.02748042,0.0,1.0
2016-01-26,33.83,34.01,33.07,33.07,1670603,26.9983053552684,27.1419558123759,26.3917812030365,26.3917812030365,2093335.0721945,0.0,1.0
2016-01-27,34.0,34.77,33.65,33.7,1891297,27.1339752314255,27.7484799646078,26.8546548981608,26.8945578029129,2369873.83719307,0.0,1.0
2016-01-28,31.87,34.29,31.39,33.72,4105447,25.5937231079946,27.5371435636377,25.2082512820819,27.0793957703664,5112214.24635675,0.2,1.0
2016-01-29,32.42,32.53,31.33,31.87,3482655,26.0354095751862,26.1237468686245,25.1600673038428,25.5937231079946,4336696.71198912,0.0,1.0
2016-02-01,32.76,32.95,32.1,32.37,1963737,26.308452118541,26.4610347162981,25.7784283579111,25.995256259987,2445298.71351351,0.0,1.0
2016-02-02,31.6,32.5,31.37,32.18,1620822,25.3768952059187,26.099654879505,25.1921899560022,25.8426736622299,2018291.63041404,0.0,1.0
2016-02-03,31.34,31.92,30.25,31.92,2019793,25.1680979668827,25.6338764231938,24.2927556955393,25.6338764231938,2515101.16907894,0.0,1.0
2016-02-04,32.07,32.08,31.21,31.21,2060092,25.7543363687915,25.7623670318314,25.0636993473646,25.0636993473646,2565282.57975455,0.0,1.0
2016-02-05,30.94,32.29,30.84,32.15,1096268,24.8468714452887,25.9310109556682,24.7665648148903,25.8185816731103,1365102.72509304,0.0,1.0
2016-02-08,29.73,30.09,29.08,30.06,2463997,23.8751612174672,24.1642650869017,23.3531681198771,24.1401730977822,3068236.06939276,0.0,1.0
2016-02-09,29.15,29.88,28.89,29.07,2790793,23.409382761156,23.9956211630649,23.20058552212,23.3451374568372,3475171.3353583,0.0,1.0
2016-02-10,28.93,29.99,28.92,29.47,1622557,23.2327081742794,24.0839584565032,23.2246775112395,23.6663639784311,2020452.09959497,0.0,1.0
2016-02-11,27.52,28.31,27.25,28.23,2826485,22.1003846856608,22.7348070658088,21.883556783585,22.67056176149,3519615.98435291,0.0,1.0
2016-02-12,28.89,28.905,27.8,28.17,2211793,23.20058552212,23.2126315166797,22.3252432507766,22.6223777832509,2754184.79025357,0.0,1.0
2016-02-16,30.06,30.31,29.06,29.36,1557064,24.1401730977822,24.3409396737783,23.3371067937974,23.5780266849928,1938898.43500336,0.0,1.0
2016-02-17,29.83,30.66,29.71,30.37,1475218,23.9554678478657,24.622012880173,23.8590998913875,24.3891236520174,1836981.57011451,0.0,1.0
2016-02-18,29.06,29.9,28.86,29.88,1369296,23.3371067937974,24.0116824891446,23.1764935330004,23.9956211630649,1705084.61531212,0.0,1.0
2016-02-19,29.17,29.31,28.74,28.8,993597,23.4254440872357,23.5378733697936,23.0801255765223,23.1283095547613,1237254.0038971,0.0,1.0
2016-02-22,29.87,30.09,29.42,29.42,1096605,23.987590500025,24.1642650869017,23.6262106632319,23.6262106632319,1365522.36665729,0.0,1.0
2016-02-23,29.06,30.3,28.76,29.79,929581,23.3371067937974,24.3329090107385,23.096186902602,23.9233451957063,1157539.53987046,0.0,1.0
2016-02-24,29.36,29.45,28.27,28.53,1348132,23.5780266849928,23.6503026523514,22.7026844136494,22.9114816526855,1678730.6269864,0.0,1.0
2016-02-25,30.04,30.1,29.32,29.36,1128352,24.1241117717025,24.1722957499415,23.5459040328334,23.5780266849928,1405054.59437307,0.0,1.0
2016-02-26,30.49,31.01,29.91,30.41,1891197,24.4854916084956,24.9030860865677,24.0197131521844,24.4212463041768,2354969.93288847,0.0,1.0
2016-02-29,29.97,30.73,29.96,30.48,1733590,24.0678971304235,24.6782275214519,24.0598664673837,24.4774609454558,2158713.41058394,0.0,1.0
2016-03-01,31.21,31.33,30.05,30.08,1874829,25.0636993473646,25.1600673038428,24.1321424347423,24.1562344238618,2334588.05418333,0.0,1.0
2016-03-02,31.6,31.61,30.98,31.25,1009923,25.3768952059187,25.3849258689585,24.8789940974481,25.095821999524,1257583.5830601,0.0,1.0
2016-03-03,31.68,31.98,31.36,31.59,1672557,25.4411405102375,25.6820604014329,25.1841592929624,25.3688645428788,2082713.45927586,0.0,1.0
2016-03-04,32.14,32.41,31.8,31.87,1047344,25.8105510100705,26.0273789121464,25.5375084667157,25.5937231079946,1304181.22987248,0.0,1.0
2016-03-07,32.07,32.46,31.81,32.03,1368227,25.7543363687915,26.0675322273456,25.5455391297555,25.7222137166321,1703753.46744215,0.0,1.0
2016-03-08,31.33,32.17,31.295,31.78,1531861,25.1600673038428,25.83464299919,25.1319599832033,25.521447140636,1907514.97404261,0.0,1.0
2016-03-09,31.17,31.66,30.88,31.6,1100154,25.0315766952052,25.4250791841578,24.7986874670497,25.3768952059187,1369941.67796744,0.0,1.0
2016-03-10,31.43,31.58,30.8,31.44,872257,25.2403739342413,25.360833879839,24.7344421627309,25.2484045972811,1086158.13622351,0.0,1.0
2016-03-11,32.61,32.65,31.6473,31.77,848641,26.1879921729433,26.2201148251027,25.4148802420972,25.5134164775961,1056750.85081903,0.0,1.0
2016-03-14,32.33,32.5654,32.08,32.49,1170561,25.9631336078276,26.1521754157856,25.7623670318314,26.0916242164651,1457614.38898848,0.0,1.0
2016-03-15,32.0,32.12,31.02,31.98,772027,25.6981217275126,25.7944896839908,24.9111167496075,25.6820604014329,961349.014607196,0.0,1.0
2016-03-16,32.07,32.4,31.61,31.85,1587080,25.7543363687915,26.0193482491065,25.3849258689585,25.5776617819149,1976275.17444699,0.0,1.0
2016-03-17,32.25,32.43,31.51,31.96,1096246,25.8988883035088,26.0434402382261,25.3046192385601,25.6659990753532,1365075.33009478,0.0,1.0
2016-03-18,33.32,33.375,32.06,32.22,3432311,26.7581692487725,26.8023378954917,25.7463057057517,25.8747963143893,4274006.99415362,0.0,1.0
2016-03-21,33.41,33.89,32.95,33.4,1094281,26.8304452161311,27.2159170420438,26.4610347162981,26.8224145530913,1362628.45865932,0.0,1.0
2016-03-22,33.26,33.3001,32.87,33.16,1126259,26.7099852705334,26.7421882293232,26.3967894119794,26.6296786401349,1402448.33385683,0.0,1.0
2016-03-23,32.56,33.15,32.51,33.14,590806,26.1478388577441,26.6216479770951,26.1076855425448,26.6136173140552,735687.697352577,0.0,1.0
2016-03-24,32.49,32.515,31.69,32.3,651993,26.0916242164651,26.1117008740648,25.4491711732773,25.939041618708,811879.413648474,0.0,1.0
2016-03-28,32.55,32.72,31.99,32.5,659253,26.1398081947042,26.2763294663816,25.6900910644728,26.099654879505,820919.763074139,0.0,1.0
2016-03-29,32.52,32.54,31.6978,32.26,1160839,26.1157162055847,26.1317775316644,25.4554350904484,25.9069189665486,1445508.29021213,0.0,1.0
2016-03-30,32.57,33.36,32.28,32.67,787376,26.1558695207839,26.7902919009319,25.9229802926283,26.2361761511824,980462.006802036,0.0,1.0
2016-03-31,32.48,32.84,32.01,32.46,847087,26.0835935534253,26.3726974228598,25.7061523905525,26.0675322273456,1054815.76776015,0.0,1.0
2016-04-01,32.97,32.98,32.05,32.25,737801,26.4770960423778,26.4851267054177,25.7382750427118,25.8988883035088,918729.868678432,0.0,1.0
2016-04-04,32.8,33.14,32.531,32.93,621720,26.3405747707004,26.6136173140552,26.1245499349285,26.4449733902184,774182.65081608,0.0,1.0
2016-04-05,32.18,32.73,32.12,32.31,641157,25.8426736622299,26.2843601294215,25.7944896839908,25.9470722817479,798386.131778428,0.0,1.0
2016-04-06,32.62,32.64,31.99,32.21,530957,26.1960228359832,26.2120841620629,25.6900910644728,25.8667656513494,661162.095041743,0.0,1.0
2016-04-07,31.62,32.4199,31.37,32.29,653173,25.3929565319984,26.0353292685558,25.1921899560022,25.9310109556682,813348.781736941,0.0,1.0
2016-04-08,31.74,32.44,31.525,32.02,879457,25.4893244884766,26.0514709012659,25.3166652331198,25.7141830535923,1095123.77201756,0.0,1.0
2016-04-11,32.06,32.58,31.82,31.83,722025,25.7463057057517,26.1639001838238,25.5535697927953,25.5616004558352,899085.164471916,0.0,1.0
2016-04-12,32.81,32.86,31.97,32.11,669471,26.3486054337403,26.3887587489395,25.6740297383931,25.7864590209509,833643.494538524,0.0,1.0
2016-04-13,34.52,34.61,33.29,33.29,970953,27.7218488135542,27.7941247809128,26.734077259653,26.734077259653,1209057.07932482,0.0,1.0
2016-04-14,35.13,35.61,34.48,34.58,1064760,28.2117192589849,28.5971910848976,27.6897261613948,27.7700327917933,1325868.10667653,0.0,1.0
2016-04-15,34.94,35.35,34.5,35.13,979948,28.0591366612278,28.3883938458616,27.7057874874745,28.2117192589849,1220257.89793141,0.0,1.0
2016-04-18,35.03,35.21,34.58,34.58,694961,28.1314126285865,28.2759645633037,27.7700327917933,27.7700327917933,865384.335703842,0.0,1.0
2016-04-19,35.62,35.62,34.93,35.19,712695,28.6052217479375,28.6052217479375,28.051105998188,28.259903237224,887467.194755461,0.0,1.0
2016-04-20,36.24,36.47,35.5,35.8,1077795,29.103122856408,29.2878281063245,28.5088537914593,28.7497736826547,1342099.64314533,0.0,1.0
2016-04-21,37.42,40.0,36.82,37.1,2435510,30.0507410951101,32.1226521593908,29.5689013127192,29.7937598778349,3032763.28232817,0.0,1.0
2016-04-22,38.3,38.42,37.37,37.43,1511202,30.7574394426166,30.8538073990948,30.0105877799108,30.0587717581499,1881789.82544966,0.0,1.0
2016-04-25,37.99,38.21,37.48,38.14,1017328,30.5084888883814,30.685163475258,30.0989250733491,30.6289488339791,1266804.49042884,0.0,1.0
2016-04-26,38.48,38.725,37.915,38.0,1187285,30.9019913773339,31.0987426218102,30.4482589155825,30.5165195514212,1478439.56857455,0.0,1.0
2016-04-27,38.49,38.59,37.83,38.34,1325748,30.9100220403738,30.9903286707722,30.3799982797438,30.789562094776,1650857.46148445,0.0,1.0
2016-04-28,37.91,38.38,37.55,37.93,1157514,30.4442435840626,30.8216847469354,30.1551397146281,30.4603049101423,1441367.90979335,0.0,1.0
2016-04-29,37.49,38.0,37.26,37.68,794676,30.106955736389,30.5165195514212,29.9222504864725,30.2595383341461,989552.165315445,0.0,1.0
2016-05-02,37.86,37.87,37.06,37.33,907849,30.5647035296603,30.5727766156428,29.9188566510621,30.136829972589,1124537.75665273,0.2,1.0
2016-05-03,36.82,37.39,36.36,37.39,776391,29.7251025874826,30.1852684884839,29.3537406322887,30.1852684884839,961702.875065535,0.0,1.0
2016-05-04,36.08,36.895,35.67,36.39,722939,29.1276942247793,29.7856507323512,28.7966976994977,29.3779598902361,895492.75403373,0.0,1.0
2016-05-05,35.99,36.435,35.76,36.33,756986,29.055036450937,29.4142887771572,28.86935547334,29.3295213743412,937666.217903554,0.0,1.0
2016-05-06,36.06,36.45,35.545,35.63,792515,29.1115480528143,29.426398406131,28.6957841247167,28.7644053555678,981675.41101399,0.0,1.0
2016-05-09,35.97,36.32,35.71,36.09,654019,29.038890278972,29.3214482883588,28.8289900434276,29.1357673107618,810122.673559439,0.0,1.0
2016-05-10,36.62,36.755,36.07,36.18,414894,29.5636408678331,29.6726275285965,29.1196211387968,29.2084250846041,513922.43424697,0.0,1.0
2016-05-11,36.37,36.85,36.27,36.38,1324460,29.3618137182711,29.7493218454301,29.2810828584464,29.3698868042536,1640587.01080937,0.0,1.0
2016-05-12,36.07,36.82,35.73,36.64,764802,29.1196211387968,29.7251025874826,28.8451362153926,29.579787039798,947347.769688045,0.0,1.0
2016-05-13,35.56,36.61,35.18,36.0,894571,28.7078937536905,29.5555677818506,28.4011164863563,29.0631095369195,1108090.51450912,0.0,1.0
2016-05-16,36.1,36.25,35.33,35.69,755991,29.1438403967442,29.2649366864814,28.5222127760935,28.8128438714627,936433.727623928,0.0,1.0
2016-05-17,35.83,36.64,35.65,35.88,941086,28.9258670752173,29.579787039798,28.7805515275328,28.9662325051297,1165707.88672708,0.0,1.0
2016-05-18,37.82,37.95,35.86,35.86,1802515,30.5324111857304,30.6373613035026,28.9500863331648,28.9500863331648,2232745.94611317,0.0,1.0
2016-05-19,37.23,38.2,36.75,37.46,733151,30.0560991127642,30.8391884530645,29.6685909856053,30.2417800903612,908142.191958912,0.0,1.0
2016-05-20,37.54,37.99,37.33,37.45,810970,30.306364778221,30.6696536474325,30.136829972589,30.2337070043787,1004535.31866276,0.0,1.0
2016-05-23,37.21,37.75,36.93,37.43,723381,30.0399529407993,30.4758995838531,29.8139065332899,30.2175608324138,896040.252228298,0.0,1.0
2016-05-24,37.97,38.2299,37.3866,37.6,660491,30.6535074754676,30.8633269801522,30.1825236392498,30.3548032941159,818139.434453657,0.0,1.0
2016-05-25,38.61,38.86,38.16,38.29,701012,31.1701849783461,31.3720121279081,30.8068961091346,30.9118462269068,868332.136585098,0.0,1.0
2016-05-26,38.18,38.77,37.9699,38.77,704624,30.8230422810996,31.2993543540658,30.6534267446077,31.2993543540658,872806.262102699,0.0,1.0
2016-05-27,38.75,38.75,38.08,38.34,729144,31.2832081821008,31.2832081821008,30.7423114212748,30.9522116568192,903178.786380554,0.0,1.0
2016-05-31,38.6,39.1,38.41,39.0,822539,31.1621118923637,31.5657661914875,31.0087232586966,31.4850353316628,1018865.65036628,0.0,1.0
2016-06-01,38.84,38.9,38.0,38.32,760242,31.3558659559431,31.404304471838,30.677726733415,30.9360654848543,941699.372024627,0.0,1.0
2016-06-02,39.34,39.34,38.535,38.72,934132,31.759520255067,31.759520255067,31.1096368334775,31.2589889241534,1157094.08029037,0.0,1.0
2016-06-03,37.69,38.67,36.82,38.67,1805558,30.4274610679582,31.218623494241,29.7251025874826,31.218623494241,2236515.26060654,0.0,1.0
2016-06-06,38.51,38.64,37.79,37.86,851862,31.0894541185214,31.1944042362936,30.508191927783,30.5647035296603,1055187.5724462,0.0,1.0
2016-06-07,38.49,38.74,38.34,38.63,714317,31.0733079465564,31.2751350961183,30.9522116568192,31.1863311503111,884812.823188557,0.0,1.0
2016-06-08,38.47,38.7,38.34,38.41,801940,31.0571617745914,31.2428427521884,30.9522116568192,31.0087232586966,993350.004868753,0.0,1.0
2016-06-09,37.73,38.36,37.28,38.23,821641,30.4597534118881,30.9683578287842,30.0964645426766,30.863407711012,1017753.31240537,0.0,1.0
2016-06-10,36.89,37.73,36.72,37.13,748565,29.78161418936,30.4597534118881,29.6443717276579,29.9753682529394,927235.262481702,0.0,1.0
2016-06-13,36.4,36.82,36.26,36.53,851500,29.3860329762186,29.7251025874826,29.2730097724639,29.4909830939908,1054739.16894748,0.0,1.0
2016-06-14,35.41,36.59,35.195,36.19,803977,28.5867974639533,29.5394216098857,28.41322611533,29.2164981705865,995873.203561817,0.0,1.0
2016-06-15,35.94,36.51,35.42,35.66,1284397,29.0146710210246,29.4748369220258,28.5948705499358,28.7886246135152,1590961.62581167,0.0,1.0
2016-06-16,35.38,35.765,35.03,35.71,1015778,28.5625782060059,28.8733920163312,28.2800201966191,28.8289900434276,1258227.64950691,0.0,1.0
2016-06-17,35.51,35.885,35.14,35.42,2724652,28.6675283237781,28.970269048121,28.3688241424264,28.5948705499358,3374982.01544461,0.0,1.0
2016-06-20,36.03,36.72,35.96,36.31,633618,29.0873287948669,29.6443717276579,29.0308171929896,29.3133752023763,784852.287434133,0.0,1.0
2016-06-21,35.97,36.45,35.69,36.09,608240,29.038890278972,29.426398406131,28.8128438714627,29.1357673107618,753416.972543295,0.0,1.0
2016-06-22,35.79,36.5,35.78,36.1,784817,28.8935747312874,29.4667638360433,28.885501645305,29.1438403967442,972140.023905878,0.0,1.0
2016-06-23,37.33,37.34,36.01,36.49,1052493,30.136829972589,30.1449030585715,29.0711826229019,29.4586907500609,1303705.92148331,0.0,1.0
2016-06-24,33.86,35.23,33.74,34.6,2092505,27.3354691366693,28.4414819162687,27.2385921048795,27.9328774993726,2591951.83173041,0.0,1.0
2016-06-27,31.56,33.24,31.34,33.12,1635347,25.4786593606994,26.8349378057556,25.3010514690849,26.7380607739659,2025677.66966618,0.0,1.0
2016-06-28,32.68,32.85,31.9,32.19,1637114,26.3828449907369,26.520087452439,25.7531442841036,25.9872637775955,2027866.42376076,0.0,1.0
2016-06-29,33.48,33.52,32.78,33.14,1445651,27.0286918693351,27.060984213265,26.4635758505617,26.7542069459309,1790704.32686799,0.0,1.0
2016-06-30,34.18,34.18,33.25,33.69,1338819,27.5938078881085,27.5938078881085,26.8430108917381,27.1982266749671,1658373.27003065,0.0,1.0
2016-07-01,33.57,34.19,33.26,33.84,848646,27.1013496431774,27.601880974091,26.8510839777206,27.3193229647043,1051203.96567305,0.0,1.0
2016-07-05,32.2,33.17,32.0,33.13,843381,25.995336863578,26.7784262038783,25.8338751439284,26.7461338599484,1044682.29600246,0.0,1.0
2016-07-06,32.2,32.42,31.34,31.85,1558691,25.995336863578,26.1729447551925,25.3010514690849,25.7127788541913,1930725.13210325,0.0,1.0
2016-07-07,33.11,33.27,32.16,32.17,1733669,26.7299876879834,26.8591570637031,25.9630445196481,25.9711176056305,2147467.52823254,0.0,1.0
2016-07-08,33.54,34.16,33.51,33.74,1329053,27.07713038523,27.5776617161436,27.0529111272825,27.2385921048795,1646276.28503482,0.0,1.0
2016-07-11,34.2,34.28,33.85,34.0,1017202,27.6099540600735,27.6745387479333,27.3273960506868,27.4484923404239,1259991.53509303,0.0,1.0
2016-07-12,35.15,35.24,34.4759,34.75,955678,28.3768972284089,28.4495550022512,27.8326905023301,28.0539737891098,1183782.75925002,0.0,1.0
2016-07-13,35.02,35.25,34.725,34.95,908676,28.2719471106367,28.4576280882336,28.0337910741536,28.2154355087593,1125562.14807107,0.0,1.0
2016-07-14,35.64,36.16,35.6,35.88,797186,28.7724784415503,29.1922789126391,28.7401860976204,28.9662325051297,987461.302567897,0.0,1.0
2016-07-15,35.9,36.08,35.55,36.02,753707,28.9823786770947,29.1276942247793,28.699820667708,29.0792557088844,933604.574057425,0.0,1.0
2016-07-18,36.01,36.14,35.78,35.79,805560,29.0711826229019,29.1761327406742,28.885501645305,28.8935747312874,997834.03985594,0.0,1.0
2016-07-19,35.86,36.19,34.77,35.73,890154,28.9500863331648,29.2164981705865,28.0701199610747,28.8451362153926,1102619.24861453,0.0,1.0
2016-07-20,35.91,36.13,35.59,36.09,1123835,28.9904517630772,29.1680596546917,28.7321130116379,29.1357673107618,1392076.09387444,0.0,1.0
2016-07-21,34.4,35.765,34.4,35.45,1921446,27.771415779723,28.8733920163312,27.771415779723,28.6190898078832,2380063.83701405,0.0,1.0
2016-07-22,35.03,35.23,34.48,34.77,982873,28.2800201966191,28.4414819162687,27.8360004675829,28.0701199610747,1217468.76242034,0.0,1.0
2016-07-25,34.53,35.02,34.43,34.88,1089716,27.8763658974953,28.2719471106367,27.7956350376705,28.158923906882,1349813.44477836,0.0,1.0
2016-07-26,34.9,34.91,34.35,34.4,799751,28.1750700788469,28.1831431648294,27.7310503498107,27.771415779723,990638.526253572,0.0,1.0
2016-07-27,34.62,35.27,34.475,34.97,1007844,27.9490236713376,28.4737742601986,27.8319639245916,28.2315816807243,1248399.93304604,0.0,1.0
2016-07-28,34.44,34.66,33.94,34.35,787156,27.9651698433025,28.1438091396302,27.5591714425577,27.8920901311685,969407.75943446,0.2,1.0
2016-07-29,34.22,34.57,34.0,34.27,894181,27.7865305469748,28.0707294274962,27.6078912506471,27.8271303870493,1101212.4658122,0.0,1.0
2016-08-01,33.67,34.62,33.63,34.34,600147,27.3399323061555,28.1113292675706,27.3074524340959,27.8839701631536,739100.201994665,0.0,1.0
2016-08-02,33.21,33.7,33.075,33.5,687957,26.9664137774703,27.3642922102002,26.8567942092692,27.2018928499023,847241.022055669,0.0,1.0
2016-08-03,33.59,33.6,33.06,33.06,828049,27.2749725620363,27.2830925300512,26.8446142572468,26.8446142572468,1019768.79524763,0.0,1.0
2016-08-04,33.51,33.71,33.016,33.37,421458,27.2100128179172,27.3724121782151,26.8088863979813,27.0963332657086,519038.99033448,0.0,1.0
2016-08-05,35.22,35.25,34.0,34.0,915892,28.5985273484644,28.6228872525091,27.6078912506471,27.6078912506471,1127950.25586281,0.0,1.0
2016-08-08,35.06,35.58,34.99,35.35,644966,28.4686078602261,28.8908461970007,28.4117680841218,28.7040869326581,794296.23222259,0.0,1.0
2016-08-09,35.17,35.32,34.9,34.96,560695,28.5579275083899,28.6797270286134,28.3386883719877,28.3874081800771,690513.803713756,0.0,1.0
2016-08-10,34.33,35.16,34.33,35.16,682128,27.8758501951387,28.549807540375,27.8758501951387,28.549807540375,840062.422350217,0.0,1.0
2016-08-11,34.26,34.64,34.26,34.49,764081,27.8190104190344,28.1275692036004,27.8190104190344,28.005769683377,940990.159811322,0.0,1.0
2016-08-12,34.08,34.4,33.89,33.93,393031,27.6728509947663,27.9326899712429,27.5185716024832,27.5510514745428,484030.231743497,0.0,1.0
2016-08-15,34.61,34.75,34.02,34.14,724671,28.1032092995558,28.2168888517643,27.6241311866769,27.7215708028556,892455.485872086,0.0,1.0
2016-08-16,34.44,34.79,34.26,34.5,794096,27.9651698433025,28.2493687238239,27.8190104190344,28.0138896513919,977954.591130432,0.0,1.0
2016-08-17,34.29,34.74,34.07,34.34,810455,27.8433703230791,28.2087688837494,27.6647310267514,27.8839701631536,998101.2222132,0.0,1.0
2016-08-18,34.44,34.57,34.16,34.3,686985,27.9651698433025,28.0707294274962,27.7378107388854,27.851490291094,846043.973005455,0.0,1.0
2016-08-19,34.27,34.41,34.15,34.3,809180,27.8271303870493,27.9408099392578,27.7296907708705,27.851490291094,996531.018983753,0.0,1.0
2016-08-22,34.48,34.57,34.08,34.08,835239,27.9976497153621,28.0707294274962,27.6728509947663,27.6728509947663,1028623.50992977,0.0,1.0
2016-08-23,34.59,34.81,34.43,34.73,692754,28.086969363526,28.2656086598537,27.9570498752876,28.2006489157345,853148.680794224,0.0,1.0
2016-08-24,34.61,34.88,34.45,34.63,729068,28.1032092995558,28.3224484359579,27.9732898113174,28.1194492355855,897870.531832777,0.0,1.0
2016-08-25,35.09,35.15,34.53,34.62,936092,28.4929677642708,28.5416875723601,28.0382495554366,28.1113292675706,1152827.20114503,0.0,1.0
2016-08-26,35.56,35.75,35.09,35.14,903169,28.8746062609709,29.0288856532539,28.4929677642708,28.5335676043453,1112281.47493084,0.0,1.0
2016-08-29,36.2,36.39,35.67,35.67,892423,29.3942842139242,29.5485636062073,28.9639259091347,28.9639259091347,1099047.43265348,0.0,1.0
2016-08-30,36.87,36.87,36.28,36.28,754756,29.9383220709223,29.9383220709223,29.4592439580434,29.4592439580434,929506.124427324,0.0,1.0
2016-08-31,37.14,37.22,36.58,36.99,969797,30.1575612073245,30.2225209514437,29.7028429984903,30.035761687101,1194335.98533996,0.0,1.0
2016-09-01,36.92,37.49,36.47,37.35,719247,29.9789219109968,30.4417600878459,29.6135233503264,30.3280805356373,885775.656604226,0.0,1.0
2016-09-02,37.46,37.49,36.68,37.03,1143662,30.4174001838012,30.4417600878459,29.7840426786393,30.0682415591606,1408456.28689908,0.0,1.0
2016-09-06,36.49,37.59,36.41,37.46,794082,29.6297632863562,30.5229597679948,29.5648035422371,30.4174001838012,977937.349683208,0.0,1.0
2016-09-07,36.54,37.46,36.14,36.14,938920,29.6703631264307,30.4174001838012,29.3455644058349,29.3455644058349,1156309.97348455,0.0,1.0
2016-09-08,36.59,36.78,36.3,36.65,716020,29.7109629665052,29.8652423587882,29.4754838940732,29.7596827745946,881801.503018794,0.0,1.0
2016-09-09,36.61,37.04,36.53,36.54,825937,29.727202902535,30.0763615271755,29.6622431584158,29.6703631264307,1017167.7997805,0.0,1.0
2016-09-12,36.5,36.56,35.79,36.32,941625,29.6378832543711,29.6866030624605,29.0613655253135,29.491723830103,1159641.26739487,0.0,1.0
2016-09-13,35.75,36.2022,35.33,35.97,678851,29.0288856532539,29.3960706068875,28.6878469966283,29.2075249495816,836026.692167553,0.0,1.0
2016-09-14,35.65,36.02,35.46,35.76,684770,28.947685973105,29.2481247896561,28.7934065808219,29.0370056212688,843316.129748021,0.0,1.0
2016-09-15,36.0,36.11,35.6545,35.67,521104,29.2318848536263,29.3212045017902,28.9513399587117,28.9639259091347,641756.222492536,0.0,1.0
2016-09-16,35.76,35.96,35.52,35.63,1195590,29.0370056212688,29.1994049815667,28.8421263889113,28.9314460370752,1472407.27772163,0.0,1.0
2016-09-19,36.02,36.32,35.67,36.0,694262,29.2481247896561,29.491723830103,28.9639259091347,29.2318848536263,855005.83096678,0.0,1.0
2016-09-20,35.97,36.35,35.86,36.2,484341,29.2075249495816,29.5160837341477,29.1182053014178,29.3942842139242,596481.413610829,0.0,1.0
2016-09-21,36.38,36.54,35.88,36.24,1077010,29.5404436381924,29.6703631264307,29.1344452374476,29.4267640859838,1326372.21972329,0.0,1.0
2016-09-22,36.53,36.645,36.23,36.48,860158,29.6622431584158,29.7556227905871,29.4186441179689,29.6216433183413,1059312.05445887,0.0,1.0
2016-09-23,36.58,36.91,36.37,36.37,654999,29.7028429984903,29.9708019429819,29.5323236701775,29.5323236701775,806652.192223411,0.0,1.0
2016-09-26,36.07,36.425,35.955,36.21,1075107,29.2887246297306,29.5769834942594,29.1953449975593,29.4024041819391,1324028.61443259,0.0,1.0
2016-09-27,36.12,36.27,35.53,35.81,1330793,29.3293244698051,29.4511239900285,28.8502463569262,29.0776054613433,1638914.09123612,0.0,1.0
2016-09-28,36.58,36.61,35.93,36.44,1166985,29.7028429984903,29.727202902535,29.1750450775221,29.5891634462818,1437179.30644449,0.0,1.0
2016-09-29,36.02,37.07,35.833,36.75,885140,29.2481247896561,30.1007214312202,29.0962813877776,29.8408824547435,1090078.18550048,0.0,1.0
2016-09-30,36.71,36.98,36.07,36.17,982574,29.808402582684,30.0276417190861,29.2887246297306,29.3699243098796,1210071.26899694,0.0,1.0
2016-10-03,36.51,36.94,36.39,36.39,761162,29.646003222386,29.9951618470266,29.5485636062073,29.5485636062073,937395.318064847,0.0,1.0
2016-10-04,37.39,37.47,36.31,36.64,825888,30.3605604076969,30.4255201518161,29.4836038620881,29.7515628065797,1017107.45471521,0.0,1.0
2016-10-05,38.86,39.08,37.52,37.57,1557715,31.5541957058866,31.7328350022144,30.4661199918905,30.506719831965,1918375.78318332,0.0,1.0
2016-10-06,39.06,39.19,38.65,39.0,1175489,31.7165950661846,31.8221546503782,31.3836763775738,31.6678752580952,1447652.25410192,0.0,1.0
2016-10-07,39.11,39.14,38.53,38.94,1243401,31.757194906259,31.7815548103037,31.2862367613951,31.6191554500058,1531288.05152799,0.0,1.0
2016-10-10,39.33,39.63,39.21,39.39,885983,31.9358342025868,32.1794332430336,31.838394586408,31.9845540106761,1091116.36692983,0.0,1.0
2016-10-11,39.01,39.56,38.8,39.36,1310798,31.6759952261101,32.1225934669294,31.5054758977973,31.9601941066314,1614289.61000255,0.0,1.0
2016-10-12,39.4,39.67,38.83,39.04,1025920,31.992673978691,32.2119131150932,31.5298358018419,31.7003551301548,1263453.25267037,0.0,1.0
2016-10-13,38.11,38.94,37.75,38.89,1005066,30.9451981047694,31.6191554500058,30.6528792562332,31.5785556099313,1237770.88549634,0.0,1.0
2016-10-14,38.56,38.95,38.32,38.72,816498,31.3105966654397,31.6272754180207,31.1157174330822,31.4405161536781,1005543.36975481,0.0,1.0
2016-10-17,38.34,38.67,38.12,38.6,639690,31.131957369112,31.3999163136036,30.9533180727843,31.3430765374993,787798.669682541,0.0,1.0
2016-10-18,38.53,38.89,38.28,38.89,774688,31.2862367613951,31.5785556099313,31.0832375610227,31.5785556099313,954053.019148379,0.0,1.0
2016-10-19,39.01,39.39,38.74,38.83,1112351,31.6759952261101,31.9845540106761,31.4567560897079,31.5298358018419,1369895.79017968,0.0,1.0
2016-10-20,39.82,39.895,38.32,39.4,1150545,32.3337126353167,32.3946123954284,31.1157174330822,31.992673978691,1416932.92127421,0.0,1.0
2016-10-21,39.79,39.95,39.31,39.68,718049,32.309352731272,32.4392722195103,31.919594266557,32.2200330831081,884300.281334518,0.0,1.0
2016-10-24,40.16,40.46,39.62,40.03,559043,32.6097915478231,32.85339058827,32.1713132750187,32.5042319636295,688479.312941169,0.0,1.0
2016-10-25,39.82,40.41,39.73,40.25,581703,32.3337126353167,32.8127907481955,32.2606329231826,32.6828712599572,716385.826807269,0.0,1.0
2016-10-26,39.6,39.97,39.51,39.67,664173,32.155073338989,32.4555121555401,32.0819936268549,32.2119131150932,817950.266283764,0.0,1.0
2016-10-27,39.8,40.05,39.48,39.98,693201,32.3174726992869,32.5204718996593,32.0576337228102,32.463632123555,853699.17557349,0.0,1.0
2016-10-28,39.36,39.66,39.13,39.66,749104,32.1225934669294,32.3674303073785,31.934885222585,32.3674303073785,917881.473996017,0.2,1.0
2016-10-31,39.51,39.82,39.16,39.53,685776,32.245011887154,32.4980099556181,31.9593689066299,32.2613343431839,840285.308463301,0.0,1.0
2016-11-01,39.29,39.93,38.85,39.74,730535,32.0654648708246,32.5877834637828,31.7063708381658,32.4327201314983,895128.770645572,0.0,1.0
2016-11-02,38.48,39.2,38.43,39.1,657841,31.4044054016118,31.9920138186898,31.363599261537,31.9104015385401,806056.391015153,0.0,1.0
2016-11-03,38.4,38.85,38.335,38.59,688845,31.3391155774921,31.7063708381658,31.2860675953948,31.4941789097765,844045.771955278,0.0,1.0
2016-11-04,38.65,39.13,38.1325,38.43,546794,31.5431462778664,31.934885222585,31.1208027280916,31.363599261537,669989.858140096,0.0,1.0
2016-11-07,40.16,40.21,39.23,39.64,1128784,32.7754917081271,32.816297848202,32.0164975027347,32.3511078513486,1383105.57912269,0.0,1.0
2016-11-08,40.06,40.48,38.691,40.01,907421,32.6938794279774,33.0366510046062,31.5766073127278,32.6530732879025,1111868.21191042,0.0,1.0
2016-11-09,41.78,42.2,39.3,40.54,1457131,34.0976106465526,34.4403822231814,32.0736260988395,33.0856183726961,1785431.0617555,0.0,1.0
2016-11-10,43.54,44.33,40.4016,42.57,1423786,35.5339867771876,36.1787237903704,32.9726669769688,34.7423476597354,1744573.23994385,0.0,1.0
2016-11-11,44.84,44.96,43.09,43.21,1313287,36.594946419134,36.6928811553136,35.1667315165139,35.2646662526936,1609178.17464572,0.0,1.0
2016-11-14,46.77,47.18,45.26,45.3,1381639,38.1700634260235,38.5046737746374,36.9377179957628,36.9703629078227,1692930.27650418,0.0,1.0
2016-11-15,46.93,46.99,45.4575,46.42,1357541,38.3006430742631,38.3496104423529,37.0989022490585,37.8844204454995,1663402.85740035,0.0,1.0
2016-11-16,45.64,47.0,45.61,46.55,1131809,37.2478446603317,38.3577716703679,37.2233609762868,37.9905164096942,1386812.12915958,0.0,1.0
2016-11-17,46.72,46.78,45.52,45.82,1328779,38.1292572859487,38.1782246540385,37.1499099241521,37.3947467646012,1628160.61205781,0.0,1.0
2016-11-18,46.71,46.97,46.45,46.73,962234,38.1210960579337,38.333287986323,37.9089041295444,38.1374185139637,1179030.89857895,0.0,1.0
2016-11-21,46.54,46.8,45.8,46.8,1055436,37.9823551816792,38.1945471100685,37.3784243085713,38.1945471100685,1293231.84950082,0.0,1.0
2016-11-22,47.27,47.35,46.22,46.8,1127617,38.5781248267721,38.6434146508919,37.7211958852001,38.1945471100685,1381675.64725722,0.0,1.0
2016-11-23,47.66,47.8,47.2,47.5,631585,38.896412719356,39.0106699115656,38.5209962306673,38.7658330711165,773884.762000705,0.0,1.0
2016-11-25,47.62,47.72,47.3,47.65,391964,38.8637678072961,38.9453800874459,38.602608510817,38.8882514913411,480275.761540955,0.0,1.0
2016-11-28,46.53,47.52,46.37,47.38,709760,37.9741939536642,38.7821555271464,37.8436143054247,38.6678983349368,869673.042706239,0.0,1.0
2016-11-29,47.25,47.48,46.31,46.83,624702,38.5618023707422,38.7495106150865,37.7946469373348,38.2190307941134,765450.982197746,0.0,1.0
2016-11-30,47.88,48.1399,47.57,47.58,1032457,39.0759597356854,39.2880700517945,38.8229616672213,38.8311228952363,1265075.54758419,0.0,1.0
2016-12-01,48.98,49.04,47.88,48.3,1154718,39.9736948173323,40.0226621854222,39.0759597356854,39.4187313123142,1414882.6596704,0.0,1.0
2016-12-02,48.58,48.8419,48.11,48.8,800673,39.6472456967335,39.8609882584456,39.2636679800298,39.8267927130628,981069.268658041,0.0,1.0
2016-12-05,49.16,49.93,48.4621,49.16,760841,40.1205969216018,40.7490114787547,39.5510248184369,40.1205969216018,932262.88813917,0.0,1.0
2016-12-06,49.4,49.65,49.17,49.59,1217887,40.3164663939612,40.5204970943354,40.1287581496168,40.4715297262456,1492284.00158134,0.0,1.0
2016-12-07,49.74,49.9,48.96,49.37,1323398,40.5939481464702,40.7245277947097,39.9573723613024,40.2919827099162,1621567.24156243,0.0,1.0
2016-12-08,50.58,50.84,49.71,50.0,1018579,41.2794912997278,41.4916832281171,40.5694644624253,40.8061400748595,1248070.75372898,0.0,1.0
2016-12-09,50.65,50.74,50.05,50.6,771580,41.3366198958326,41.4100709479674,40.8469462149343,41.2958137557578,945421.447096596,0.0,1.0
2016-12-12,49.24,50.58,48.98,50.38,638539,40.1858867457216,41.2794912997278,39.9736948173323,41.1162667394284,782405.538515271,0.0,1.0
2016-12-13,49.25,49.98,48.21,49.41,947835,40.1940479737366,40.7898176188295,39.3452802601795,40.3246276219761,1161387.72040333,0.0,1.0
2016-12-14,48.88,50.25,48.24,48.76,930462,39.8920825371826,41.0101707752338,39.3697639442244,39.7941478010029,1140100.48278648,0.0,1.0
2016-12-15,50.02,50.3,48.79,49.4,1108642,40.8224625308894,41.0509769153086,39.8186314850479,40.3164663939612,1358425.46975306,0.0,1.0
2016-12-16,49.6,50.3,49.24,50.01,1704970,40.4796909542606,41.0509769153086,40.1858867457216,40.8143013028744,2089109.62525763,0.0,1.0
2016-12-19,50.16,50.2,49.14,49.6,1145064,40.936719723099,40.9693646351589,40.1042744655719,40.4796909542606,1403053.55750307,0.0,1.0
2016-12-20,50.98,51.05,49.05,50.56,929072,41.6059404203267,41.6630690164315,40.0308234134371,41.2631688436979,1138397.3077282,0.0,1.0
2016-12-21,50.94,51.24,50.61,51.07,708970,41.5732955082668,41.818132348716,41.3039749837727,41.6793914724615,868705.051126355,0.0,1.0
2016-12-22,51.16,51.23,50.8185,51.14,674035,41.7528425245962,41.809971120701,41.4741365878849,41.7365200685663,825898.993096962,0.0,1.0
2016-12-23,51.43,51.48,51.02,51.1,407709,41.9731956810004,42.0140018210753,41.6385853323866,41.7038751565064,499568.201319767,0.0,1.0
2016-12-27,51.55,51.7,51.35,51.5,272163,42.0711304171801,42.1935488374047,41.9079058568807,42.0303242771053,333482.901716155,0.0,1.0
2016-12-28,51.0,51.73,50.83,51.73,379682,41.6222628763567,42.2180325214496,41.4835220001021,42.2180325214496,465226.555738263,0.0,1.0
2016-12-29,50.8,51.33,50.55,50.97,546032,41.4590383160572,41.8915834008507,41.2550076156829,41.5977791923117,669056.175122538,0.0,1.0
2016-12-30,50.83,51.18,50.7,50.85,564734,41.4835220001021,41.7691649806261,41.3774260359075,41.4998444561321,691971.844144028,0.0,1.0
2017-01-03,50.76,51.9,50.27,51.58,744818,41.4263934039973,42.3567733977041,41.0264932312637,42.095614101225,912629.813348703,0.0,1.0
2017-01-04,51.85,52.02,50.78,51.02,743758,42.3159672576293,42.4547081338838,41.4427158600273,41.6385853323866,911330.989203542,0.0,1.0
2017-01-05,50.61,51.81,50.13,51.81,759123,41.3039749837727,42.2833223455694,40.9122360390541,42.2833223455694,930157.812779374,0.0,1.0
2017-01-06,50.73,51.26,50.68,50.88,619356,41.4019097199524,41.8344548047459,41.3611035798776,41.524328140177,758900.497405271,0.0,1.0
2017-01-09,50.22,50.37,49.795,50.29,658824,40.9856870911888,41.1081055114134,40.6388349005525,41.0428156872936,807260.866613919,0.0,1.0
2017-01-10,50.95,51.23,50.17,50.32,449969,41.5814567362818,41.809971120701,40.944880951114,41.0672993713386,551349.624314534,0.0,1.0
2017-01-11,51.52,51.56,50.465,51.04,663282,42.0466467331352,42.0792916451951,41.1856371775557,41.6549077884165,812723.279858374,0.0,1.0
2017-01-12,50.34,51.4,49.73,51.35,781052,41.0836218273685,41.9487119969555,40.5857869184552,41.9079058568807,957027.543608816,0.0,1.0
2017-01-13,51.2,52.4,50.83,50.83,492186,41.7854874366561,42.7648347984527,41.4835220001021,41.4835220001021,603078.359160015,0.0,1.0
2017-01-17,49.11,50.59,48.83,50.56,577186,40.079790781527,41.2876525277428,39.8512763971078,41.2631688436979,707229.351932262,0.0,1.0
2017-01-18,49.7,49.75,48.87,49.64,544488,40.5613032344103,40.6021093744852,39.8839213091676,40.5123358663205,667164.302971475,0.0,1.0
2017-01-19,49.35,50.11,49.02,49.93,494141,40.2756602538863,40.8959135830242,40.0063397293922,40.7490114787547,605473.831993777,0.0,1.0
2017-01-20,49.55,49.99,49.19,49.49,498501,40.4388848141857,40.7979788468445,40.1450806056467,40.3899174460959,610816.165270095,0.0,1.0
2017-01-23,49.33,49.94,48.99,49.53,451717,40.2593377978563,40.7571727067696,39.9818560453473,40.4225623581558,553491.458848251,0.0,1.0
2017-01-24,50.36,50.49,49.48,49.83,629804,41.0999442833985,41.2060402475931,40.3817562180809,40.6673991986049,771702.492375675,0.0,1.0
2017-01-25,51.55,51.67,50.57,50.92,983208,42.0711304171801,42.1690651533598,41.2713300717129,41.5569730522369,1204730.46237195,0.0,1.0
2017-01-26,54.01,54.04,51.21,51.87,1692616,44.0787925088632,44.1032761929081,41.7936486646711,42.3322897136592,2073972.19743753,0.0,1.0
2017-01-27,52.65,54.04,52.55,54.0,1088406,42.968865498827,44.1032761929081,42.8872532186773,44.0706312808482,1333630.18163848,0.0,1.0
2017-01-30,51.85,52.45,51.01,52.14,806183,42.4791918179287,42.9707543076251,41.7910043323538,42.7167803546153,984025.042876586,0.2,1.0
2017-01-31,51.44,51.97,51.0,51.78,783532,42.1432907833029,42.577504315868,41.7828116241922,42.4218428607975,956377.286416578,0.0,1.0
2017-02-01,51.58,52.74,51.46,52.21,964154,42.2579886975653,43.2083428443117,42.1596761996261,42.7741293117465,1176844.06789728,0.0,1.0
2017-02-02,50.46,51.19,50.2,51.06,867351,41.3404053834654,41.9384730792627,41.1273949712637,41.8319678731618,1058686.55747399,0.0,1.0
2017-02-03,52.72,52.82,51.02,51.2,974776,43.1919574279885,43.2738845096045,41.7991970405154,41.9466657874243,1189809.25570877,0.0,1.0
2017-02-06,52.35,52.94,51.76,52.48,546424,42.888827226009,43.3721970075438,42.4054574444743,42.9953324321099,666963.828347653,0.0,1.0
2017-02-07,52.01,52.68,51.87,52.66,437411,42.6102751485144,43.159186595342,42.4955772342519,43.1428011790188,533902.821108471,0.0,1.0
2017-02-08,51.72,51.995,51.1,51.65,592445,42.3726866118278,42.597986086272,41.8647387058082,42.3153376546966,723136.950949126,0.0,1.0
2017-02-09,52.64,52.67,51.69,52.01,615810,43.1264157626956,43.1509938871804,42.348108487343,42.6102751485144,751656.214102543,0.0,1.0
2017-02-10,52.65,53.15,52.29,53.0,520863,43.1346084708572,43.5442438789375,42.8396709770394,43.4213532565134,635764.132843073,0.0,1.0
2017-02-13,52.92,53.4,52.89,53.04,676610,43.3558115912206,43.7490615829777,43.3312334667358,43.4541240891599,825868.548779528,0.0,1.0
2017-02-14,54.1,54.23,52.59,53.03,1019556,44.3225511542901,44.429056360391,43.0854522218876,43.4459313809983,1244467.61667646,0.0,1.0
2017-02-15,54.11,54.5,53.9,54.38,684325,44.3307438624517,44.6502594807544,44.158696991058,44.5519469828151,835285.459339282,0.0,1.0
2017-02-16,54.12,54.33,53.4536,53.94,408353,44.3389365706133,44.5109834420071,43.7929744987239,44.1914678237044,498434.695762355,0.0,1.0
2017-02-17,53.81,53.9058,53.19,53.43,495270,44.0849626176036,44.1634487617917,43.577014711584,43.7736397074625,604525.378214978,0.0,1.0
2017-02-21,54.44,54.47,53.9,54.05,532864,44.6011032317847,44.6256813562696,44.158696991058,44.2815876134821,650412.524758509,0.0,1.0
2017-02-22,54.63,54.69,54.0,54.17,525562,44.7567646868553,44.8059209358249,44.2406240726741,44.3799001114214,641499.721011611,0.0,1.0
2017-02-23,54.52,54.92,53.98,54.79,606939,44.6666448970776,44.9943532235419,44.2242386563509,44.887848017441,740828.292705839,0.0,1.0
2017-02-24,53.68,53.93,53.29,53.8,923596,43.9784574115027,44.1832751155428,43.6589417932,44.0767699094419,1127339.07003824,0.0,1.0
2017-02-27,54.4,54.41,53.57,53.8,569832,44.5683323991383,44.5765251072999,43.888337621725,44.0767699094419,695535.577198292,0.0,1.0
2017-02-28,54.12,54.395,53.71,54.3,724710,44.3389365706133,44.5642360450575,44.0030355359875,44.4864053175223,884579.293811816,0.0,1.0
2017-03-01,56.53,56.75,54.81,55.0,1120072,46.3133792375605,46.4936188171158,44.9042334337642,45.0598948888347,1367157.20602501,0.0,1.0
2017-03-02,54.6,56.97,54.39,56.72,1023881,44.7321865623705,46.6738583966711,44.5601396909767,46.469040692631,1249746.70133893,0.0,1.0
2017-03-03,54.95,55.2,54.49,54.93,564277,45.0189313480267,45.2237490520668,44.6420667725928,45.0025459317035,688755.157475748,0.0,1.0
2017-03-06,54.62,55.49,54.09,54.77,828554,44.7485719786937,45.4613375887534,44.3143584461285,44.8714626011178,1011331.03200584,0.0,1.0
2017-03-07,54.87,55.28,54.0,54.57,656404,44.9533896827338,45.2892907173597,44.2406240726741,44.7076084378856,801205.153475529,0.0,1.0
2017-03-08,55.07,55.83,54.94,55.49,813913,45.1172438459659,45.739889666248,45.0107386398651,45.4613375887534,993460.262400486,0.0,1.0
2017-03-09,54.98,55.69,54.53,55.19,526241,45.0435094725115,45.6251917519855,44.6748376052392,45.2155563439052,642328.506788678,0.0,1.0
2017-03-10,54.82,55.2802,53.95,55.28,617921,44.9124261419258,45.2894545715229,44.199660531866,45.2892907173597,754232.89565687,0.0,1.0
2017-03-13,55.11,55.48,54.56,54.72,617946,45.1500146786124,45.4531448805918,44.699415729724,44.8304990603097,754263.410597115,0.0,1.0
2017-03-14,55.14,55.17,54.31,54.78,658833,45.1745928030972,45.199170927582,44.4945980256839,44.8796553092794,804169.985069779,0.0,1.0
2017-03-15,54.59,55.6,54.36,55.4,968424,44.7239938542088,45.5514573785311,44.5355615664919,45.387603215299,1182056.01969121,0.0,1.0
2017-03-16,54.82,55.01,54.17,54.32,963792,44.9124261419258,45.0680875969963,44.3799001114214,44.5027907338455,1176402.21156252,0.0,1.0
2017-03-17,54.72,54.95,53.96,54.82,1500179,44.8304990603097,45.0189313480267,44.2078532400276,44.9124261419258,1831114.90170043,0.0,1.0
2017-03-20,53.73,54.59,53.73,54.59,762900,44.0194209523107,44.7239938542088,44.0194209523107,44.7239938542088,931193.916530796,0.0,1.0
2017-03-21,50.19,54.46,50.12,54.09,1589063,41.1192022631021,44.617488648108,41.0618533059708,44.3143584461285,1939606.49965156,0.0,1.0
2017-03-22,49.93,50.88,49.1,49.99,1430058,40.9061918509003,41.6844991262529,40.226197073487,40.9553480998699,1745525.37670232,0.0,1.0
2017-03-23,50.46,51.0,49.51,49.91,1024609,41.3404053834654,41.7828116241922,40.5620981081128,40.8898064345771,1250635.29639888,0.0,1.0
2017-03-24,50.48,51.13,49.92,50.82,804803,41.3567907997886,41.8893168302931,40.8979991427387,41.6353428772833,982340.618175037,0.0,1.0
2017-03-27,50.16,50.3,48.073,49.23,822642,41.0946241386172,41.2093220528797,39.38480594529,40.3327022795879,1004114.85893659,0.0,1.0
2017-03-28,50.99,51.31,49.55,49.79,790696,41.7746189160306,42.036785577202,40.5948689407593,40.7914939366378,965121.647693321,0.0,1.0
2017-03-29,50.76,51.125,50.3,50.89,838026,41.5861866283136,41.8852204762123,41.2093220528797,41.6926918344145,1022892.53256605,0.0,1.0
2017-03-30,52.46,52.65,50.85,50.9,905657,42.9789470157867,43.1346084708572,41.6599210017681,41.7008845425761,1105442.76951571,0.0,1.0
2017-03-31,51.61,52.56,51.18,52.43,781594,42.2825668220502,43.0608740974028,41.9302803711011,42.9543688913019,954011.768248749,0.0,1.0
2017-04-03,51.49,52.9274,50.55,51.64,743985,42.1842543241109,43.3618741952602,41.4141397569199,42.307144946535,908106.312741073,0.0,1.0
2017-04-04,51.4,51.709,50.97,50.97,628094,42.1105199506564,42.3636746328501,41.7582334997074,41.7582334997074,766650.035141558,0.0,1.0
2017-04-05,50.68,52.57,50.57,52.14,866815,41.5206449630208,43.0690668055644,41.4305251732431,42.7167803546153,1058032.31715512,0.0,1.0
2017-04-06,51.51,51.8,50.21,50.77,753568,42.2006397404341,42.4382282771207,41.1355876794253,41.5943793364752,919803.299635967,0.0,1.0
2017-04-07,51.66,51.86,50.79,51.05,715199,42.3235303628582,42.4873845260903,41.6107647527984,41.8237751650002,872970.189944828,0.0,1.0
2017-04-10,51.17,52.16,50.75,51.58,638114,41.9220876629395,42.7331657709385,41.577993920152,42.2579886975653,778880.423191942,0.0,1.0
2017-04-11,51.35,51.42,50.37,50.84,1033912,42.0695564098484,42.1269053669796,41.266671010011,41.6517282936065,1261990.51596302,0.0,1.0
2017-04-12,50.94,51.63,50.59,51.42,1109135,41.7336553752225,42.2989522383734,41.4469105895663,42.1269053669796,1353807.52996643,0.0,1.0
2017-04-13,49.43,50.97,49.42,50.58,1382352,40.49655644282,41.7582334997074,40.4883637346584,41.4387178814047,1687295.5471283,0.0,1.0
2017-04-17,50.65,50.69,48.76,49.57,876720,41.496066838536,41.5288376711824,39.9476449959924,40.6112543570825,1070122.33648038,0.0,1.0
2017-04-18,50.12,50.73,49.38,50.29,962060,41.0618533059708,41.5616085038288,40.455592902012,41.2011293447181,1174288.13650232,0.0,1.0
2017-04-19,51.12,51.36,50.49,50.68,1020485,41.8811241221314,42.07774911801,41.3649835079503,41.5206449630208,1245601.55185598,0.0,1.0
2017-04-20,53.46,54.16,52.41,52.49,2275162,43.7982178319473,44.3717074032598,42.9379834749787,43.0035251402715,2777057.29915066,0.0,1.0
2017-04-21,54.09,54.89,53.7,53.73,2426303,44.3143584461285,44.969775099057,43.9948428278259,44.0194209523107,2961539.64249629,0.0,1.0
2017-04-24,56.0,56.81,55.14,55.31,1783741,45.8791657049953,46.5427750660854,45.1745928030972,45.3138688418445,2177230.00113588,0.0,1.0
2017-04-25,56.49,56.93,56.36,56.51,1476706,46.280608404914,46.6410875640247,46.1741031988132,46.2969938212373,1802463.81400515,0.0,1.0
2017-04-26,56.75,57.24,55.9501,56.36,1879386,46.4936188171158,46.8950615170345,45.8382840912689,46.1741031988132,2293974.059527,0.0,1.0
2017-04-27,55.82,56.75,55.81,56.75,1523751,45.8955511213185,46.660202904601,45.8873290591327,46.660202904601,1853246.74705762,0.2,1.0
2017-04-28,54.27,56.075,54.23,55.91,1076044,44.6211314825145,46.1052137070573,44.5882432337711,45.969549680991,1308727.63508661,0.0,1.0
2017-05-01,55.28,56.02,54.31,54.69,1624410,45.4515597632836,46.0599923650352,44.6540197312578,44.9664580943194,1975672.23804142,0.0,1.0
2017-05-02,54.82,55.35,54.52,55.28,926025,45.0733449027353,45.5091141985844,44.8266830371603,45.4515597632836,1126268.54318325,0.0,1.0
2017-05-03,55.28,55.35,54.1,54.5,1058545,45.4515597632836,45.5091141985844,44.4813564253553,44.8102389127886,1287444.65326953,0.0,1.0
2017-05-04,55.65,56.35,55.26,55.79,912226,45.7557760641594,46.3313204171677,45.4351156389119,45.8708849347611,1109485.64895536,0.0,1.0
2017-05-05,55.7,56.22,55.4,55.95,966806,45.7968863750886,46.2244336087519,45.5502245095136,46.0024379297344,1175868.02209533,0.0,1.0
2017-05-08,55.55,56.0525,54.93,55.84,983979,45.6735554423011,46.0867140671392,45.1637875867794,45.9119952456902,1196754.50970861,0.0,1.0
2017-05-09,55.51,56.16,54.93,55.63,850195,45.6406671935577,46.1751012356369,45.1637875867794,45.7393319397877,1034041.07240268,0.0,1.0
2017-05-10,55.66,56.04,55.172,55.19,903737,45.7639981263452,46.0764364894069,45.3627614916766,45.3775612036111,1099160.9885379,0.0,1.0
2017-05-11,55.0,55.77,54.38,55.35,760681,45.2213420220803,45.8544408103894,44.7115741665586,45.5091141985844,925170.574981431,0.0,1.0
2017-05-12,54.99,55.09,54.03,54.53,982896,45.2131199598944,45.2953405817528,44.4238019900545,44.8349050993461,1195437.32190886,0.0,1.0
2017-05-15,55.48,55.7,55.03,55.17,646527,45.6160010070002,45.7968863750886,45.2460082086378,45.3611170792394,786331.926695975,0.0,1.0
2017-05-16,56.35,56.49,55.22,55.5,1442063,46.3313204171677,46.4464292877693,45.4022273901686,45.6324451313719,1753894.54300745,0.0,1.0
2017-05-17,53.53,55.485,53.08,54.74,2015292,44.0126988807628,45.6201120380931,43.6427060824004,45.0075684052486,2451078.51832172,0.0,1.0
2017-05-18,54.07,54.35,53.2,53.26,1532113,44.4566902387978,44.6869079800011,43.7413708286304,43.7907032017454,1863416.94500918,0.0,1.0
2017-05-19,54.45,55.0,54.16,54.33,1075516,44.7691286018595,45.2213420220803,44.5306887984703,44.6704638556295,1308085.46042524,0.0,1.0
2017-05-22,54.76,54.94,54.065,54.8,815096,45.0240125296203,45.1720096489653,44.4525792077049,45.0569007783636,991352.268539723,0.0,1.0
2017-05-23,55.7,56.02,54.35,54.89,644895,45.7968863750886,46.0599923650352,44.6869079800011,45.1308993380361,784347.023197175,0.0,1.0
2017-05-24,55.33,55.95,54.95,55.75,791482,45.4926700742127,46.0024379297344,45.1802317111511,45.8379966860177,962631.979801592,0.0,1.0
2017-05-25,55.55,56.17,55.24,55.54,934130,45.6735554423011,46.1833232978227,45.4186715145403,45.6653333801152,1136126.16748335,0.0,1.0
2017-05-26,54.89,55.59,54.69,55.28,830867,45.1308993380361,45.7064436910444,44.9664580943194,45.4515597632836,1010533.58782867,0.0,1.0
2017-05-30,54.76,54.95,53.83,54.58,1106042,45.0240125296203,45.1802317111511,44.2593607463378,44.8760154102753,1345212.39927593,0.0,1.0
2017-05-31,54.73,55.17,53.2,54.9,7130748,44.9993463430628,45.3611170792394,43.7413708286304,45.1391214002219,8672700.15579158,0.0,1.0
2017-06-01,54.94,55.19,54.08,55.05,1312671,45.1720096489653,45.3775612036111,44.4649123009836,45.2624523330094,1596522.83129387,0.0,1.0
2017-06-02,54.19,54.82,53.75,54.39,1278215,44.5553549850278,45.0733449027353,44.1935842488512,44.7197962287445,1554616.06967953,0.0,1.0
2017-06-05,54.02,54.72,54.02,54.21,904242,44.4155799278686,44.9911242808769,44.4155799278686,44.5717991093995,1099775.18968183,0.0,1.0
2017-06-06,53.82,54.03,53.27,53.49,1958174,44.251138684152,44.4238019900545,43.7989252639312,43.9798106320195,2381609.32834354,0.0,1.0
2017-06-07,54.38,54.7,53.85,54.2,835430,44.7115741665586,44.9746801565053,44.2758048707095,44.5635770472136,1016083.29044204,0.0,1.0
2017-06-08,56.43,57.21,54.16,54.32,1376917,46.3970969146543,47.0384177651493,44.5306887984703,44.6622417934436,1674661.37920062,0.0,1.0
2017-06-09,58.43,58.89,56.81,56.81,1200487,48.0415093518209,48.4197242123692,46.709535277716,46.709535277716,1460080.17558968,0.0,1.0
2017-06-12,58.78,59.5,58.2865,58.5,1838946,48.329281528325,48.921270005705,47.9235227594542,48.0990637871217,2236599.47886145,0.0,1.0
2017-06-13,59.31,59.58,58.7442,59.11,860332,48.7650508241742,48.9870465031917,48.2998465456998,48.6006095804575,1046370.09615716,0.0,1.0
2017-06-14,59.12,59.23,57.61,58.67,1195931,48.6088316426434,48.6992743266875,47.3673002525826,48.2388388442809,1454538.98665553,0.0,1.0
2017-06-15,58.93,59.78,58.79,58.79,799489,48.4526124611125,49.1514877469083,48.3375035905109,48.3375035905109,972370.412592573,0.0,1.0
2017-06-16,59.15,59.15,58.36,58.98,2145260,48.6334978292009,48.6334978292009,47.9839549165201,48.4937227720417,2609150.78421134,0.0,1.0
2017-06-19,58.94,59.97,58.74,59.55,1035605,48.4608345232984,49.3077069284392,48.2963932795817,48.9623803166342,1259544.11021656,0.0,1.0
2017-06-20,57.65,58.81,57.59,58.67,860230,47.4001885013259,48.3539477148826,47.3508561282109,48.2388388442809,1046246.03968849,0.0,1.0
2017-06-21,56.58,58.15,56.42,57.7,1177410,46.5204278474418,47.8112916106176,46.3888748524685,47.4412988122551,1432013.00767193,0.0,1.0
2017-06-22,56.3,56.98,55.8175,56.98,818280,46.2902101062385,46.8493103348751,45.8934956057721,46.8493103348751,995224.776346204,0.0,1.0
2017-06-23,56.21,56.77,55.759,56.66,1657485,46.216211546566,46.6766470289727,45.845396541985,46.5862043449285,2015899.3723691,0.0,1.0
2017-06-26,56.9,57.14,56.01,56.2,767307,46.7835338373885,46.9808633298485,46.0517703028494,46.2079894843802,933229.380485746,0.0,1.0
2017-06-27,57.25,58.15,56.95,57.22,738084,47.0713060138926,47.8112916106176,46.8246441483177,47.0466398273351,897687.202210382,0.0,1.0
2017-06-28,58.25,58.78,57.1581,57.88,807895,47.8935122324759,48.329281528325,46.9957452624048,47.5892959316001,982594.125099252,0.0,1.0
2017-06-29,58.46,60.04,57.73,59.35,1223295,48.0661755383784,49.36526136374,47.4659649988126,48.7979390729175,1487820.1749773,0.0,1.0
2017-06-30,58.58,58.99,57.93,58.89,915171,48.1648402846084,48.5019448342275,47.6304062425293,48.4197242123692,1113067.47542838,0.0,1.0
2017-07-03,59.93,60.39,58.91,58.99,502154,49.2748186796958,49.6530335402441,48.4361683367409,48.5019448342275,610739.725205738,0.0,1.0
2017-07-05,60.06,60.33,58.96,59.99,884926,49.3817054881116,49.6037011671291,48.47727864767,49.3241510528108,1076282.29998649,0.0,1.0
2017-07-06,59.55,60.42,59.4,59.98,963496,48.9623803166342,49.6776997268016,48.8390493838467,49.315928990625,1171842.26806284,0.0,1.0
2017-07-07,59.38,59.69,58.42,58.96,1193520,48.822605259475,49.0774891872358,48.0332872896351,48.47727864767,1451606.63228323,0.0,1.0
2017-07-10,58.99,59.41,58.75,59.13,857838,48.5019448342275,48.8472714460325,48.3046153417676,48.6170537048292,1043336.79387407,0.0,1.0
2017-07-11,58.43,59.17,58.31,58.99,1078817,48.0415093518209,48.6499419535725,47.9428446055909,48.5019448342275,1312100.26829873,0.0,1.0
2017-07-12,58.26,58.77,58.04,58.3,847505,47.9017342946617,48.3210594661392,47.7208489265734,47.9346225434051,1030769.38710135,0.0,1.0
2017-07-13,58.46,58.64,57.94,58.47,756184,48.0661755383784,48.2141726577234,47.6386283047151,48.0743976005642,919701.144200735,0.0,1.0
2017-07-14,57.41,57.76,56.63,57.6,981434,47.202859008866,47.4906311853701,46.561538158371,47.3590781903968,1193659.17919118,0.0,1.0
2017-07-17,57.48,57.725,56.66,57.33,723248,47.2604134441668,47.4618539677197,46.5862043449285,47.1370825113793,879643.067217626,0.0,1.0
2017-07-18,57.34,57.63,56.84,57.15,718740,47.1453045735651,47.3837443769543,46.7342014642735,46.9890853920343,874160.257798151,0.0,1.0
2017-07-19,57.31,57.64,56.67,57.41,1167888,47.1206383870076,47.3919664391401,46.5944264071143,47.202859008866,1420431.97144916,0.0,1.0
2017-07-20,57.41,58.03,56.41,57.31,1221145,47.202859008866,47.7126268643876,46.3806527902827,47.1206383870076,1485205.25921602,0.0,1.0
2017-07-21,57.0,57.48,56.7,57.15,846638,46.8657544592468,47.2604134441668,46.6190925936718,46.9890853920343,1029714.90711761,0.0,1.0
2017-07-24,57.71,57.84,57.01,57.01,663969,47.4495208744409,47.5564076828568,46.8739765214326,46.8739765214326,807545.582839386,0.0,1.0
2017-07-25,58.86,59.22,58.3795,58.65,1117796,48.3950580258117,48.6910522645017,47.9999879377824,48.2223947199092,1359508.08293088,0.0,1.0
2017-07-26,57.38,58.96,57.28,58.96,557669,47.1781928223085,48.47727864767,47.0959722004501,48.47727864767,678259.282641896,0.0,1.0
2017-07-27,57.06,58.02,56.68,57.57,804431,46.9150868323618,47.7044048022018,46.6026484693002,47.3344120038393,978381.070123861,0.0,1.0
2017-07-28,56.62,57.16,56.19,56.84,425984,46.7177573399018,47.1633170178168,46.3629598185992,46.8992816531265,516275.083680006,0.2,1.0
2017-07-31,56.98,57.45,56.56,56.82,683083,47.0147971251785,47.4025990670675,46.6682507090224,46.8827794428333,827868.495026548,0.0,1.0
2017-08-01,57.99,58.11,57.1,57.45,776084,47.8481587449825,47.9471720067414,47.1138103869374,47.4025990670675,940581.881109884,0.0,1.0
2017-08-02,57.26,58.13,56.98,57.95,774846,47.2458280692826,47.9636742170345,47.0147971251785,47.8151543243962,939081.476039281,0.0,1.0
2017-08-03,56.97,57.62,56.78,57.24,543849,47.0065460200319,47.5428678545592,46.849775022247,47.2293258589894,659122.614897009,0.0,1.0
2017-08-04,58.06,58.58,57.048,57.53,497975,47.9059164810085,48.3349739486303,47.0709046401752,47.4686079082401,603525.214082103,0.0,1.0
2017-08-07,57.78,58.2,57.45,58.06,424918,47.6748855369044,48.0214319530605,47.4025990670675,47.9059164810085,514983.135533589,0.0,1.0
2017-08-08,57.8,59.03,57.39,57.74,532428,47.6913877471976,48.7062736802262,47.353092436188,47.6418811163181,645280.832739205,0.0,1.0
2017-08-09,57.08,57.55,56.83,57.2,563197,47.0973081766442,47.4851101185332,46.8910305479799,47.1963214384031,682571.594950346,0.0,1.0
2017-08-10,55.08,56.54,54.94,56.54,649049,45.4470871473294,46.6517484987292,45.3315716752774,46.6517484987292,786620.687132437,0.0,1.0
2017-08-11,55.01,55.8,54.53,55.14,725239,45.3893294113034,46.0411667178828,44.9932763642679,45.4965937782089,878959.832794198,0.0,1.0
2017-08-14,56.32,56.79,55.785,55.98,514611,46.4702241855046,46.8580261273936,46.0287900601629,46.1896866105211,623687.361702907,0.0,1.0
2017-08-15,56.6,57.08,56.51,56.85,532687,46.7012551296087,47.0973081766442,46.6269951832895,46.907532758273,645594.730084348,0.0,1.0
2017-08-16,56.31,57.05,56.16,56.91,331170,46.461973080358,47.0725548612045,46.3382065031594,46.9570393891525,401364.416180672,0.0,1.0
2017-08-17,54.7,56.37,54.49,56.02,661531,45.1335451517596,46.5114797112375,44.9602719436816,46.2226910311074,801748.357642348,0.0,1.0
2017-08-18,54.52,55.0,54.03,54.54,491369,44.9850252591213,45.3810783061569,44.5807211069392,45.0015274694144,595519.013842681,0.0,1.0
2017-08-21,54.67,54.72,53.82,54.34,459382,45.1087918363199,45.1500473620528,44.4074478988611,44.836505366483,556752.085738169,0.0,1.0
2017-08-22,55.18,55.32,54.8,54.92,404001,45.5295981987952,45.6451136708472,45.2160562032254,45.3150694649843,489632.592026475,0.0,1.0
2017-08-23,55.1,55.68,54.74,54.79,386934,45.4635893576226,45.9421534561239,45.1665495723459,45.2078050980788,468948.090136341,0.0,1.0
2017-08-24,55.43,55.65,55.04,55.48,448854,45.7358758274595,45.9174001406842,45.4140827267431,45.7771313531924,543992.582843734,0.0,1.0
2017-08-25,55.67,56.08,55.44,55.65,447506,45.9339023509773,46.2721976619868,45.7441269326061,45.9174001406842,542358.86229836,0.0,1.0
2017-08-28,55.18,55.79,54.87,55.71,398115,45.5295981987952,46.0329156127362,45.2738139392514,45.9669067715636,482499.002167371,0.0,1.0
2017-08-29,55.12,55.43,54.17,54.39,684344,45.4800915679157,45.7358758274595,44.6962365789912,44.8777608922158,829396.775150968,0.0,1.0
2017-08-30,55.6,55.75,55.01,55.13,351301,45.8761446149513,45.9999111921499,45.3893294113034,45.4883426730623,425762.360022605,0.0,1.0
2017-08-31,55.37,55.89,55.3,55.87,723912,45.6863691965801,46.1154266642019,45.6286114605541,46.0989244539088,877351.563384915,0.0,1.0
2017-09-01,56.06,56.37,55.43,55.61,355680,46.2556954516937,46.5114797112375,45.7358758274595,45.8843957200979,431069.527877348,0.0,1.0
2017-09-05,54.3,55.64,54.17,55.44,679767,44.8035009458967,45.9091490355376,44.6962365789912,45.7441269326061,823849.639441636,0.0,1.0
2017-09-06,54.92,55.28,54.41,54.59,670796,45.3150694649843,45.6121092502609,44.894263102509,45.0427829951473,812977.156494639,0.0,1.0
2017-09-07,53.03,54.94,52.86,54.94,839390,43.7556105922818,45.3315716752774,43.61534180479,45.3315716752774,1017306.14879939,0.0,1.0
2017-09-08,53.53,54.08,52.92,52.96,837126,44.1681658496105,44.621976632672,43.6648484356695,43.6978528562558,1014562.27393683,0.0,1.0
2017-09-11,55.1,55.54,54.03,54.27,884990,45.4635893576226,45.8266379840718,44.5807211069392,44.778747630457,1072571.47288623,0.0,1.0
2017-09-12,56.6,56.765,55.36,55.5,577077,46.7012551296087,46.8373983645272,45.6781180914335,45.7936335634855,699393.583948708,0.0,1.0
2017-09-13,56.49,56.65,56.09,56.43,546299,46.6104929729964,46.7425106553416,46.2804487671334,46.5609863421169,662091.914107814,0.0,1.0
2017-09-14,55.45,56.66,55.39,56.29,714258,45.7523780377527,46.7507617604881,45.7028714068732,46.4454708700649,865651.312535478,0.0,1.0
2017-09-15,55.97,55.99,55.23,55.37,987310,46.1814355053745,46.1979377156677,45.570853724528,45.6863691965801,1196579.10360038,0.0,1.0
2017-09-18,55.95,56.49,55.88,55.97,798591,46.1649332950814,46.6104929729964,46.1071755590554,46.1814355053745,967859.439206869,0.0,1.0
2017-09-19,56.22,56.766,55.91,55.91,882601,46.3877131340389,46.8382234750418,46.1319288744951,46.1319288744951,1069676.10316598,0.0,1.0
2017-09-20,57.42,57.56,55.584,56.3,1147666,47.3778457516278,47.4933612236798,45.8629428467168,46.4537219752115,1390923.97880366,0.0,1.0
2017-09-21,57.16,58.17,57.11,57.47,819845,47.1633170178168,47.9966786376208,47.122061492084,47.4191012773606,993618.412850328,0.0,1.0
2017-09-22,57.42,57.49,56.71,57.04,372995,47.3778457516278,47.4356034876538,46.792017286221,47.0643037560579,452054.595565146,0.0,1.0
2017-09-25,56.98,57.71,56.54,57.26,652366,47.0147971251785,47.6171278008784,46.6517484987292,47.2458280692826,790640.754676209,0.0,1.0
2017-09-26,57.2,57.4,56.98,57.13,990654,47.1963214384031,47.3613435413346,47.0147971251785,47.1385637023771,1200631.89403342,0.0,1.0
2017-09-27,58.48,58.89,57.99,58.14,1254728,48.2524628971646,48.5907582081741,47.8481587449825,47.9719253221811,1520678.7184393,0.0,1.0
2017-09-28,59.21,59.22,57.92,58.58,1003848,48.8547935728645,48.8630446780111,47.7904010089565,48.3349739486303,1216622.47925276,0.0,1.0
2017-09-29,59.78,60.29,58.97,58.97,897956,49.3251065662192,49.7459129286945,48.6567670493467,48.6567670493467,1088285.73148513,0.0,1.0
2017-10-02,60.36,60.4697,59.31,59.85,700187,49.8036706647205,49.8941852881784,48.9373046243302,49.3828643022452,848597.839394559,0.0,1.0
2017-10-03,59.85,60.74,59.54,60.28,601413,49.3828643022452,50.1172126602903,49.1270800427014,49.7376618235479,728887.814803474,0.0,1.0
2017-10-04,58.72,59.94,58.65,59.94,1002632,48.4504894206824,49.4571242485644,48.3927316846563,49.4571242485644,1215148.73727711,0.0,1.0
2017-10-05,59.67,59.83,58.81,59.25,1058055,49.2343444096069,49.3663620919521,48.5247493670015,48.8877979934508,1282319.13326099,0.0,1.0
2017-10-06,60.01,60.42,59.5,59.95,704501,49.5148819845904,49.8531772955999,49.0940756221151,49.465375353711,853826.229923301,0.0,1.0
2017-10-09,59.82,60.13,59.4,60.02,405496,49.3581109868055,49.6138952463493,49.0115645706494,49.523133089737,491444.470524497,0.0,1.0
2017-10-10,60.41,60.46,59.72,60.14,715543,49.8449261904534,49.8861817161862,49.2755999353398,49.6221463514959,867208.679672574,0.0,1.0
2017-10-11,59.86,60.25,59.7,60.09,854327,49.3911154073918,49.7129085081082,49.2590977250466,49.580890825763,1035409.17831442,0.0,1.0
2017-10-12,59.52,60.22,59.3,60.09,601088,49.1105778324083,49.6881551926685,48.9290535191837,49.580890825763,728493.928173469,0.0,1.0
2017-10-13,58.63,59.44,58.57,59.44,876370,48.3762294743632,49.0445689912357,48.3267228434838,49.0445689912357,1062124.38749964,0.0,1.0
2017-10-16,58.63,59.2,58.6,58.64,1066513,48.3762294743632,48.8465424677179,48.3514761589235,48.3844805795098,1292569.88131201,0.0,1.0
2017-10-17,57.09,58.94,57.04,58.94,1309134,47.1055592817908,48.632013733907,47.0643037560579,48.632013733907,1586616.55226098,0.0,1.0
2017-10-18,57.46,57.81,57.17,57.4,1565470,47.410850172214,47.6996388523441,47.1715681229634,47.3613435413346,1897285.23899616,0.0,1.0
2017-10-19,59.47,59.79,57.07,57.31,2408516,49.0693223066754,49.3333576713658,47.0890570714977,47.2870835950154,2919022.30939339,0.0,1.0
2017-10-20,61.37,61.53,60.0,60.0,1533167,50.6370322845245,50.7690499668697,49.5066308794438,49.5066308794438,1858135.33189139,0.0,1.0
2017-10-23,60.91,61.58,60.57,61.47,805202,50.2574814477821,50.8103054926025,49.9769438727986,50.7195433359902,975871.699240599,0.0,1.0
2017-10-24,60.78,61.9,60.64,61.0,811294,50.1502170808766,51.0743408572929,50.0347016088246,50.3317413941012,983254.952625184,0.0,1.0
2017-10-25,60.19,61.23,59.98,61.09,705466,49.6634018772287,50.5215168124724,49.4901286691507,50.4060013404204,854995.770224701,0.0,1.0
2017-10-26,61.22,61.48,60.11,60.21,769993,50.5132657073259,50.7277944411368,49.5973930360561,49.6799040875219,933199.839684162,0.0,1.0
2017-10-27,61.19,61.7,60.63,61.23,1310320,50.4885123918861,50.9093187543614,50.026450503678,50.5215168124724,1588053.93547078,0.0,1.0
2017-10-30,60.34,61.1,60.11,60.85,642698,49.7871684544274,50.414252445567,49.5973930360561,50.2079748169026,778923.536402709,0.0,1.0
2017-10-31,59.84,60.4,59.7,60.16,1084574,49.5396353000301,50.003241512731,49.4237337468549,49.8045531358592,1310080.45915026,0.2,1.0
2017-11-01,59.73,60.63,59.55,60.39,551366,49.4485697939639,50.1936512072331,49.2995535113101,49.9949628303613,666006.950599815,0.0,1.0
2017-11-02,59.89,60.33,59.54,59.66,716263,49.5810287118784,49.9452907361433,49.2912748289404,49.3906190173763,865189.613537061,0.0,1.0
2017-11-03,59.72,60.01,59.33,59.71,682684,49.4402911115942,49.6803729003143,49.1174224991776,49.4320124292246,824628.811104211,0.0,1.0
2017-11-06,59.18,59.62,58.96,59.62,635159,48.9932422636327,49.3575042878977,48.8111112515003,49.3575042878977,767222.332780817,0.0,1.0
2017-11-07,57.64,59.42,57.47,59.42,835808,47.7183251787055,49.1919306405045,47.5775875784213,49.1919306405045,1009590.61198356,0.0,1.0
2017-11-08,57.33,57.74,56.68,57.55,1131528,47.4616860252461,47.8011120024021,46.9235716712184,47.6438170373786,1366797.21418859,0.0,1.0
2017-11-09,56.77,57.33,56.19,56.95,650822,46.9980798125453,47.4616860252461,46.5179162351052,47.1470960951991,786142.010213311,0.0,1.0
2017-11-10,56.66,57.23,56.53,56.83,473412,46.9070143064791,47.3788992015495,46.7993914356735,47.0477519067632,571844.623167477,0.0,1.0
2017-11-13,57.03,57.1,55.97,56.14,843338,47.2133255541564,47.271276330744,46.3357852229727,46.4765228232569,1018686.26231024,0.0,1.0
2017-11-14,57.23,57.43,56.69,56.76,786759,47.3788992015495,47.5444728489427,46.931850353588,46.9898011301756,950343.261004414,0.0,1.0
2017-11-15,57.4,57.7,56.36,56.57,621305,47.5196368018337,47.7679972729234,46.6586538353893,46.8325061651522,750487.785685766,0.0,1.0
2017-11-16,57.22,57.73,56.85,57.73,662024,47.3706205191799,47.7928333200324,47.0643092715026,47.7928333200324,799673.148986139,0.0,1.0
2017-11-17,57.9,57.96,56.87,56.87,595893,47.9335709203166,47.9832430145345,47.0808666362419,47.0808666362419,719792.0796962,0.0,1.0
2017-11-20,58.12,58.21,57.72,57.94,558782,48.115701932449,48.190210073776,47.7845546376628,47.9666856497952,674964.897853814,0.0,1.0
2017-11-21,58.24,58.44,57.81,58.4,663509,48.2150461208849,48.3806197682781,47.8590627789897,48.3475050387995,801466.912695982,0.0,1.0
2017-11-22,58.01,58.953,57.88,58.19,414651,48.0246364263828,48.8053161738415,47.9170135555773,48.1736527090367,500865.936733792,0.0,1.0
2017-11-24,57.64,58.275,57.6,58.23,410222,47.7183251787055,48.2440215091787,47.6852104492269,48.2067674385153,495516.051568209,0.0,1.0
2017-11-27,57.83,58.32,57.57,57.65,438238,47.875620143729,48.2812755798422,47.6603744021179,47.7266038610752,529357.18563887,0.0,1.0
2017-11-28,59.22,59.5,57.68,57.94,1058230,49.0263569931114,49.2581600994618,47.7514399081841,47.9666856497952,1278258.9701455,0.0,1.0
2017-11-29,61.56,62.05,59.59,59.81,901836,50.9635686676112,51.3692241037244,49.3326682407887,49.5147992529212,1089347.26533942,0.0,1.0
2017-11-30,61.54,62.76,61.41,62.21,1302811,50.9470113028719,51.9570105519701,50.8393884320664,51.5016830216389,1573693.665039,0.0,1.0
2017-12-01,61.33,61.7,58.93,61.45,932785,50.7731589731091,51.0794702207864,48.7862752043913,50.872503161545,1126731.23372723,0.0,1.0
2017-12-04,62.18,63.9185,62.05,62.45,707439,51.47684697453,52.9160959044949,51.3692241037244,51.7003713985107,854530.91254336,0.0,1.0
2017-12-05,60.43,62.385,60.32,62.29,946787,50.0280775598399,51.646559963108,49.9370120537737,51.5679124805962,1143644.55323242,0.0,1.0
2017-12-06,59.75,60.88,59.68,60.31,634447,49.4651271587032,50.4006182664745,49.4071763821156,49.928733371404,766362.292537445,0.0,1.0
2017-12-07,60.2,60.4,59.28,59.5,603596,49.8376678653378,50.003241512731,49.0760290873293,49.2581600994618,729096.700475266,0.0,1.0
2017-12-08,60.35,60.69,59.81,60.69,474736,49.9618481008827,50.243323301451,49.5147992529212,50.243323301451,573443.911485208,0.0,1.0
2017-12-11,59.73,60.62,59.51,60.3,544221,49.4485697939639,50.1853725248634,49.2664387818314,49.9204546890344,657376.350123841,0.0,1.0
2017-12-12,60.03,60.23,59.61,59.86,952172,49.6969302650536,49.8625039124468,49.349225605528,49.5561926647694,1150149.21153377,0.0,1.0
2017-12-13,59.27,60.48,59.2,60.16,776305,49.0677504049597,50.0694709716882,49.0097996283721,49.8045531358592,937715.647655801,0.0,1.0
2017-12-14,58.91,59.86,58.54,59.63,744086,48.769717839652,49.5561926647694,48.4634065919747,49.3657829702673,898797.618721527,0.0,1.0
2017-12-15,60.69,61.42,59.02,59.14,2127124,50.243323301451,50.847667114436,48.8607833457182,48.9601275341541,2569399.21719453,0.0,1.0
2017-12-18,61.5,61.98,61.04,61.26,645309,50.9138965733933,51.3112733271368,50.533077184389,50.7152081965215,779482.737935628,0.0,1.0
2017-12-19,61.14,61.77,61.09,61.66,839887,50.6158640080856,51.137420997374,50.5744705962373,51.0463554913078,1014517.7245576,0.0,1.0
2017-12-20,60.96,61.9,60.16,61.82,602773,50.4668477254318,51.2450438681796,49.8045531358592,51.1788144092223,728102.58092429,0.0,1.0
2017-12-21,61.41,61.91,61.08,61.4,695234,50.8393884320664,51.2533225505492,50.5661919138677,50.8311097496967,839788.228315332,0.0,1.0
2017-12-22,61.81,61.85,61.18,61.69,672016,51.1705357268527,51.2036504563313,50.6489787375642,51.0711915384168,811742.70251391,0.0,1.0
2017-12-26,61.0,61.82,60.59,61.72,385344,50.4999624549104,51.1788144092223,50.1605364777544,51.0960275855257,465465.375761173,0.0,1.0
2017-12-27,60.74,61.27,60.61,60.88,334886,50.2847167132993,50.7234868788912,50.1770938424938,50.4006182664745,404516.06312063,0.0,1.0
2017-12-28,61.32,61.33,60.59,60.96,407647,50.7648802907394,50.7731589731091,50.1605364777544,50.4668477254318,492405.653216126,0.0,1.0
2017-12-29,60.83,61.67,60.72,61.44,549872,50.3592248546262,51.0546341736774,50.26815934856,50.8642244791753,664202.315594762,0.0,1.0
2018-01-02,61.32,61.58,60.63,61.32,963505,50.7648802907394,50.9801260323505,50.1936512072331,50.7648802907394,1163838.588048,0.0,1.0
2018-01-03,60.93,61.45,60.67,61.18,624920,50.4420116783228,50.872503161545,50.2267659367117,50.6489787375642,754854.422595583,0.0,1.0
2018-01-04,61.21,62.05,61.12,61.38,628700,50.6738147846732,51.3692241037244,50.5993066433463,50.8145523849574,759420.366584272,0.0,1.0
2018-01-05,62.5,62.53,61.27,61.49,802943,51.741764810359,51.766600857468,50.7234868788912,50.9056178910236,969892.265637466,0.0,1.0
2018-01-08,62.46,62.65,62.13,62.5,659408,51.7086500808804,51.8659450459039,51.4354535626817,51.741764810359,796513.225844761,0.0,1.0
2018-01-09,64.46,64.8,62.75,62.85,1106381,53.3643865548119,53.6458617553802,51.9487318696005,52.031518693297,1336421.60744691,0.0,1.0
2018-01-10,65.9,66.55,64.39,64.39,1500370,54.5565168160425,55.0946311700703,53.3064357782243,53.3064357782243,1812329.46621925,0.0,1.0
2018-01-11,67.14,67.6,66.24,66.49,935376,55.5830734298801,55.9638928188843,54.8379920166109,55.0449590758523,1129860.95882635,0.0,1.0
2018-01-12,67.32,67.61,66.77,67.48,1081440,55.7320897125339,55.972171501254,55.2767621822027,55.8645486304484,1306294.8325734,0.0,1.0
2018-01-16,66.86,67.76,66.47,67.74,745623,55.3512703235297,56.0963517367988,55.028401711113,56.0797943720595,900654.194359255,0.0,1.0
2018-01-17,67.21,67.5,66.4,67.24,662535,55.6410242064677,55.8811059951877,54.9704509345254,55.6658602535766,800290.396969795,0.0,1.0
2018-01-18,66.9,67.66,66.71,67.27,743325,55.3843850530083,56.0135649131023,55.2270900879848,55.6906963006856,897878.390315339,0.0,1.0
2018-01-19,67.98,68.05,67.11,67.11,529466,56.2784827489313,56.3364335255189,55.5582373827711,55.5582373827711,639553.465585983,0.0,1.0
2018-01-22,68.17,68.23,67.44,67.98,753258,56.4357777139548,56.4854498081727,55.8314339009698,56.2784827489313,909876.676463393,0.0,1.0
2018-01-23,68.22,68.53,67.35,67.88,531080,56.4771711258031,56.7338102792624,55.7569257596429,56.1956959252347,641503.051193852,0.0,1.0
2018-01-24,68.42,68.92,67.8,68.67,923551,56.6427447731962,57.0566788916791,56.1294664662775,56.8497118324377,1115577.28484058,0.0,1.0
2018-01-25,68.31,69.25,66.46,66.5,1411906,56.55167926713,57.3298754098778,55.0201230287434,55.053237758222,1705471.88182366,0.0,1.0
2018-01-26,68.47,68.79,67.78,68.79,655576,56.6841381850445,56.9490560208735,56.1129091015381,56.9490560208735,791884.469928186,0.0,1.0
2018-01-29,67.67,69.18,67.67,68.5,762776,56.0218435954719,57.2719246332902,56.0218435954719,56.7089742321535,921373.675110043,0.0,1.0
2018-01-30,66.44,67.64,66.31,66.88,607744,55.003565664004,55.9970075483629,54.8959427931985,55.367827688269,734107.159645923,0.0,1.0
2018-01-31,65.91,67.0,65.72,66.7,978096,54.5647954984122,55.4671718767049,54.4075005333887,55.2188114056151,1181463.37342868,0.0,1.0
2018-02-01,66.89,66.94,65.01,65.62,1006020,55.3761063706386,55.4174997824869,53.819714085143,54.3247137096921,1215193.37870385,0.0,1.0
2018-02-02,65.8,67.57,65.57,66.92,668257,54.6393036397391,56.109084299957,54.4483151923662,55.56933433999,804756.057835622,0.2,1.0
2018-02-05,62.51,66.08,62.5,64.73,703125,51.9073384577522,54.8718113148018,51.8990346122142,53.750792167178,846746.241589196,0.0,1.0
2018-02-06,64.03,64.56,60.36,61.09,1355274,53.1695229795212,53.6096267930328,50.122011667092,50.7281923913627,1632104.05806017,0.0,1.0
2018-02-07,65.2,65.72,63.49,63.99,822627,54.1410729074619,54.5728728754355,52.7211153204717,53.1363075973694,990657.878015709,0.0,1.0
2018-02-08,62.52,65.75,62.52,65.35,696268,51.9156423032901,54.5977844120494,51.9156423032901,54.2656305905312,838488.621708554,0.0,1.0
2018-02-09,64.18,64.54,62.04,63.51,702312,53.2940806625905,53.5930191019569,51.5170577174683,52.7377230115476,845767.177134922,0.0,1.0
2018-02-12,64.25,64.96,63.52,64.55,687305,53.3522075813562,53.941780614551,52.7460268570855,53.6013229474948,827694.827485103,0.0,1.0
2018-02-13,64.75,65.01,63.66,63.81,429355,53.7673998582539,53.9832998422407,52.8622806946169,52.9868383776862,517055.619637375,0.0,1.0
2018-02-14,66.95,67.08,64.61,64.61,669750,55.5942458766039,55.7021958685973,53.6511460207226,53.6511460207226,806554.019988429,0.0,1.0
2018-02-15,66.82,68.86,66.41,67.4,726015,55.4862958846104,57.1802803743531,55.1458382175543,55.9679189258118,874311.783235386,0.0,1.0
2018-02-16,66.85,67.5,66.5,66.51,693529,55.5112074212243,56.0509573811913,55.2205728273959,55.2288766729339,835190.149949318,0.0,1.0
2018-02-20,66.38,67.29,65.66,66.63,582299,55.1209266809405,55.8765766248943,54.5230498022078,55.3285228193893,701240.163173187,0.0,1.0
2018-02-21,67.39,68.07,66.04,66.39,470385,55.9596150802738,56.5242765768547,54.83859593265,55.1292305264784,566466.46165324,0.0,1.0
2018-02-22,65.47,67.87,65.19,67.87,768395,54.3652767369866,56.3581996660957,54.1327690619239,56.3581996660957,925348.378035102,0.0,1.0
2018-02-23,66.27,66.41,65.57,65.85,835394,55.029584380023,55.1458382175543,54.4483151923662,54.6808228674289,1006032.68230566,0.0,1.0
2018-02-26,67.09,67.13,65.84,66.73,447140,55.7104997141352,55.743715096287,54.6725190218909,55.4115612747689,538473.407237964,0.0,1.0
2018-02-27,66.34,67.91,66.34,67.4,611294,55.0877112987887,56.3914150482475,55.0877112987887,55.9679189258118,736157.720186348,0.0,1.0
2018-02-28,65.55,67.6,65.53,66.49,1101345,54.4317075012903,56.1339958365709,54.4150998102144,55.212268981858,1326307.18498568,0.0,1.0
2018-03-01,66.6,66.82,65.47,65.51,1014156,55.3036112827755,55.4862958846104,54.3652767369866,54.3984921191384,1221308.84463663,0.0,1.0
2018-03-02,67.49,67.74,65.22,66.02,933406,56.0426535356534,56.2502496741022,54.1576805985378,54.8219882415741,1124064.7429359,0.0,1.0
2018-03-05,68.09,68.51,66.19,66.74,651109,56.5408842679307,56.8896457805247,54.9631536157193,55.4198651203068,784105.384696746,0.0,1.0
2018-03-06,69.07,69.22,67.35,67.99,909283,57.3546611306502,57.4792188137195,55.926399698122,56.4578458125511,1095014.34708046,0.0,1.0
2018-03-07,68.39,69.17,67.6,68.37,1102697,56.7899996340693,57.4376995860297,56.1339958365709,56.7733919429934,1327935.34629217,0.0,1.0
2018-03-08,67.59,68.8,67.14,68.55,941088,56.1256919910329,57.1304573011254,55.752018941825,56.9228611626765,1133315.87840668,0.0,1.0
2018-03-09,68.13,68.71,67.64,68.61,2031891,56.5740996500825,57.0557226912838,56.1672112187227,56.9726842359043,2446927.74054245,0.0,1.0
2018-03-12,67.41,68.33,67.23,68.21,1120701,55.9762227713498,56.7401765608415,55.8267535516666,56.6405304143861,1349616.86712214,0.0,1.0
2018-03-13,66.69,68.11,66.67,67.48,1590974,55.378345892617,56.5574919590066,55.3617382015411,56.0343496901154,1915948.45150739,0.0,1.0
2018-03-14,65.31,67.18,64.91,67.18,983761,54.2324152083794,55.7852343239768,53.9002613868612,55.7852343239768,1184705.32177355,0.0,1.0
2018-03-15,65.14,65.63,64.43,65.23,1874267,54.0912498342341,54.4981382655939,53.5016768010394,54.1659844440757,2257107.25402263,0.0,1.0
2018-03-16,65.66,66.47,65.31,65.31,2173293,54.5230498022078,55.1956612907821,54.2324152083794,54.2324152083794,2617212.699907,0.0,1.0
2018-03-19,65.11,65.66,64.58,65.66,785526,54.0663382976203,54.5230498022078,53.6262344841087,54.5230498022078,945978.578731513,0.0,1.0
2018-03-20,65.06,65.68,64.91,65.48,824864,54.0248190699305,54.5396574932837,53.9002613868612,54.3735805825246,993351.810591617,0.0,1.0
2018-03-21,65.21,66.14,64.62,65.15,1252344,54.1493767529998,54.9216343880296,53.6594498662605,54.0995536797721,1508149.44025142,0.0,1.0
2018-03-22,62.98,65.55,62.91,64.75,1306644,52.297619198036,54.4317075012903,52.2394922792703,53.7673998582539,1573540.83000188,0.0,1.0
2018-03-23,60.5,63.29,60.41,63.29,1237136,50.2382655046234,52.5550384097126,50.1635308947818,52.5550384097126,1489835.03407601,0.0,1.0
2018-03-26,62.81,62.9,60.83,62.01,1028494,52.1564538238908,52.2311884337324,50.5122924073758,51.4921461808544,1238575.54346246,0.0,1.0
2018-03-27,60.78,62.94,60.38,62.94,981043,50.4707731796861,52.2644038158842,50.1386193581679,52.2644038158842,1181432.13950207,0.0,1.0
2018-03-28,61.82,62.33,60.33,60.81,1340869,51.3343731156333,51.757869238069,50.0971001304781,50.4956847162999,1614756.67372582,0.0,1.0
2018-03-29,62.54,63.02,61.71,62.34,588682,51.932249994366,52.3308345801878,51.2430308147158,51.7661730836069,708926.963187501,0.0,1.0
2018-04-02,60.71,63.01,59.97,62.68,607930,50.4126462609204,52.3225307346499,49.7981616911118,52.0485038318974,732106.585101255,0.0,1.0
2018-04-03,61.74,62.1,60.81,61.11,923297,51.2679423513297,51.566880790696,50.4956847162999,50.7448000824386,1111890.86523816,0.0,1.0
2018-04-04,62.14,62.38,59.18,60.24,1282772,51.6000961728479,51.7993884657588,49.1421578936134,50.0223655206365,1544792.70373811,0.0,1.0
2018-04-05,62.06,62.74,61.72,62.74,839517,51.5336654085442,52.0983269051251,51.2513346602538,52.0983269051251,1010997.85173367,0.0,1.0
2018-04-06,60.41,62.32,59.44,61.22,1093488,50.1635308947818,51.749565392531,49.3580578776002,50.8361423833561,1316845.30378366,0.0,1.0
2018-04-09,60.3,61.83,60.23,60.62,1179459,50.0721885938643,51.3426769611713,50.0140616750986,50.3379116510788,1420376.85384327,0.0,1.0
2018-04-10,61.58,61.94,60.93,61.33,728166,51.1350808227224,51.4340192620888,50.5953308627554,50.9274846842736,876902.149337655,0.0,1.0
2018-04-11,61.28,61.66,60.04,60.87,585884,50.8859654565838,51.201511587026,49.8562886098775,50.5455077895277,705557.440010304,0.0,1.0
2018-04-12,62.14,62.44,61.55,61.73,795827,51.6000961728479,51.8492115389865,51.1101692861086,51.2596385057917,958383.674602958,0.0,1.0
2018-04-13,61.53,63.23,61.28,63.23,1118760,51.0935615950326,52.5052153364849,50.8859654565838,52.5052153364849,1347279.39589736,0.0,1.0
2018-04-16,61.81,62.35,61.33,62.26,450942,51.3260692700954,51.7744769291449,50.9274846842736,51.6997423193033,543052.008781817,0.0,1.0
2018-04-17,61.4,62.59,60.84,62.19,833006,50.9856116030392,51.9737692220558,50.5205962529138,51.6416154005376,1003156.90627022,0.0,1.0
2018-04-18,61.41,62.01,61.11,61.47,1389183,50.9939154485772,51.4921461808544,50.7448000824386,51.0437385218049,1672939.35520655,0.0,1.0
2018-04-19,65.07,65.49,62.12,62.12,1878084,54.0331229154685,54.3818844280625,51.5834884817719,51.5834884817719,2261703.9194863,0.0,1.0
2018-04-20,65.54,65.75,64.96,65.58,947367,54.4234036557523,54.5977844120494,53.941780614551,54.4566190379041,1140877.43524357,0.0,1.0
2018-04-23,66.43,66.83,65.59,65.91,799410,55.1624459086302,55.4945997301484,54.4649228834421,54.7306459406566,962698.542917433,0.0,1.0
2018-04-24,66.61,67.64,65.91,66.55,932799,55.3119151283134,56.1672112187227,54.7306459406566,55.2620920550857,1123333.75631383,0.0,1.0
2018-04-25,66.08,66.75,65.91,66.44,752256,54.8718113148018,55.4281689658448,54.7306459406566,55.1707497541682,905912.80456949,0.0,1.0
2018-04-26,66.52,66.83,65.85,66.15,650363,55.2371805184718,55.4945997301484,54.6808228674289,54.9299382335675,783207.005751004,0.0,1.0
2018-04-27,67.44,67.66,66.58,66.58,961355,56.0011343079636,56.1838189097986,55.2870035916996,55.2870035916996,1157722.64260691,0.0,1.0
2018-04-30,66.62,67.87,66.62,67.23,1091563,55.4862958846105,56.5273927002178,55.4862958846105,55.9943511306269,1310592.56886112,0.2,1.0
2018-05-01,67.59,67.71,65.61,66.4,903800,56.2941870135218,56.3941323078201,54.6450896575997,55.3030628450636,1085153.6409137,0.0,1.0
2018-05-02,67.61,68.26,66.9,67.19,808291,56.3108445625715,56.8522149066873,55.7195015713065,55.9610360325274,970480.10795284,0.0,1.0
2018-05-03,66.71,67.51,65.93,67.06,737317,55.5612548553342,56.2275568173229,54.9116104423952,55.8527619637043,885264.690260642,0.0,1.0
2018-05-04,67.4,68.11,65.73,66.07,577111,56.1359402975495,56.7272832888144,54.745034951898,55.0282132857432,692912.262515321,0.0,1.0
2018-05-07,67.82,68.1,67.08,67.79,400104,56.4857488275935,56.7189545142896,55.869419512754,56.460762504019,480387.599407099,0.0,1.0
2018-05-08,68.38,69.09,67.51,67.51,684206,56.9521602009856,57.5435031922506,56.2275568173229,56.2275568173229,821496.605482409,0.0,1.0
2018-05-09,69.41,69.61,68.19,68.89,699415,57.8100239770461,57.9765994675433,56.7939134850133,57.3769277017534,839757.395175544,0.0,1.0
2018-05-10,69.54,69.8,68.51,69.29,444234,57.9182980458693,58.1348461835156,57.0604342698088,57.7100786827478,533372.585215377,0.0,1.0
2018-05-11,69.61,70.01,69.24,69.64,519170,57.9765994675433,58.3097504485377,57.6684348101235,58.0015857911179,623345.005259091,0.0,1.0
2018-05-14,70.28,70.79,69.72,69.96,954432,58.5346273607088,58.9593948614767,58.0682159873167,58.2681065759134,1145945.29741596,0.0,1.0
2018-05-15,70.48,70.99,69.89,69.89,791745,58.701202851206,59.1259703519738,58.2098051542393,58.2098051542393,950614.040081013,0.0,1.0
2018-05-16,70.83,71.37,70.17,70.43,830247,58.9927099595761,59.4424637839185,58.4430108409354,58.6595589785817,996841.729262755,0.0,1.0
2018-05-17,71.22,71.55,70.48,70.83,1129714,59.3175321660456,59.5923817253659,58.701202851206,58.9927099595761,1356398.82749633,0.0,1.0
2018-05-18,70.48,71.38,70.42,71.09,783732,58.701202851206,59.4507925584433,58.6512302040569,59.2092580972224,940993.176920312,0.0,1.0
2018-05-21,71.35,71.75,70.52,70.8,548875,59.4258062348687,59.7589572158631,58.7345179493055,58.9677236360015,659010.516327184,0.0,1.0
2018-05-22,71.86,72.72,71.47,71.48,518818,59.8505737356366,60.5668483447744,59.5257515291671,59.5340803036919,622922.374055725,0.0,1.0
2018-05-23,71.52,71.97,71.07,71.47,565989,59.5673954017914,59.94219025541,59.1926005481727,59.5257515291671,679558.557277168,0.0,1.0
2018-05-24,71.15,71.41,69.59,71.25,733173,59.2592307443716,59.4757788820179,57.9599419184936,59.3425184896202,880289.168366476,0.0,1.0
2018-05-25,70.42,71.11,70.12,70.6,492179,58.6512302040569,59.2259156462721,58.4013669683111,58.8011481455043,590938.076821492,0.0,1.0
2018-05-29,69.12,70.25,68.63,69.5,1101106,57.5684895158252,58.5096410371343,57.1603795641071,57.8849829477698,1322050.43696827,0.0,1.0
2018-05-30,70.48,70.72,69.61,69.98,886379,58.701202851206,58.9010934398026,57.9765994675433,58.2847641249631,1064236.9983176,0.0,1.0
2018-05-31,69.48,70.5,69.27,70.5,990435,57.8683253987201,58.7178604002557,57.6934211336981,58.7178604002557,1189172.54518518,0.0,1.0
2018-06-01,71.13,71.54,70.26,70.69,789928,59.2425731953218,59.5840529508411,58.5179698116591,58.8761071162281,948432.446625005,0.0,1.0
2018-06-04,71.61,71.76,70.78,71.21,525594,59.6423543725151,59.767285990388,58.9510660869518,59.3092033915207,631058.024720509,0.0,1.0
2018-06-05,71.38,71.6,70.98,71.36,692095,59.4507925584433,59.6340255979902,59.117641577449,59.4341350093936,830968.587196469,0.0,1.0
2018-06-06,73.02,73.13,71.33,72.31,649192,60.8167115805202,60.9083281002936,59.409148685819,60.2253685892552,779456.807315831,0.0,1.0
2018-06-07,72.64,73.98,72.36,73.43,928865,60.5002181485756,61.6162739349067,60.2670124618795,61.1581913360394,1115248.10430107,0.0,1.0
2018-06-08,72.66,73.02,72.26,72.6,899968,60.5168756976253,60.8167115805202,60.1837247166309,60.4669030504761,1080552.72394979,0.0,1.0
2018-06-11,71.34,73.0,71.13,72.97,683613,59.4174774603439,60.8000540314705,59.2425731953218,60.7750677078959,820784.615983557,0.0,1.0
2018-06-12,70.87,71.73,70.35,71.73,543322,59.0260250576755,59.7422996668134,58.5929287823828,59.7422996668134,652343.268962729,0.0,1.0
2018-06-13,70.28,71.45,70.1,71.02,785440,58.5346273607088,59.5090939801173,58.3847094192614,59.1509566755484,943043.898782096,0.0,1.0
2018-06-14,70.18,70.9,69.64,70.74,845488,58.4513396154603,59.0510113812501,58.0015857911179,58.9177509888523,1015140.93997438,0.0,1.0
2018-06-15,69.81,70.22,68.61,69.61,1861353,58.1431749580405,58.4846547135597,57.1437220150574,57.9765994675433,2234846.18828905,0.0,1.0
2018-06-18,70.02,70.26,68.82,69.02,495158,58.3180792230625,58.5179698116591,57.3186262800794,57.4852017705766,594514.833511338,0.0,1.0
2018-06-19,70.19,70.31,68.88,69.38,704147,58.4596683899851,58.5596136842834,57.3685989272286,57.7850376534715,845438.903284422,0.0,1.0
2018-06-20,70.2,70.64,69.34,70.52,588213,58.46799716451,58.8344632436038,57.7517225553721,58.7345179493055,706241.954616919,0.0,1.0
2018-06-21,69.99,70.54,69.49,70.25,541558,58.2930928994879,58.7511754983552,57.876654173245,58.5096410371343,650225.310318591,0.0,1.0
2018-06-22,69.07,70.57,68.96,70.5,817876,57.5268456432009,58.7761618219297,57.4352291234275,58.7178604002557,981988.403646753,0.0,1.0
2018-06-25,68.09,69.82,67.47,68.74,613804,56.7106257397647,58.1515037325653,56.1942417192235,57.2519960838806,736967.963495679,0.0,1.0
2018-06-26,67.88,68.18,67.25,67.9,638970,56.5357214747427,56.7855847104885,56.0110086796766,56.5523790237924,767183.693222646,0.0,1.0
2018-06-27,66.08,68.15,66.03,67.73,635565,55.0365420602681,56.7605983869139,54.9948981876438,56.4107898568698,763095.456724183,0.0,1.0
2018-06-28,66.04,66.5,65.36,66.23,670680,55.0032269621686,55.3863505903121,54.4368702944782,55.161473678141,805256.521230363,0.0,1.0
2018-06-29,65.2,67.21,65.11,66.78,857841,54.3036099020805,55.9776935815771,54.2286509313568,55.6195562770082,1029972.65376748,0.0,1.0
2018-07-02,65.68,65.88,64.72,65.07,758618,54.7033910792737,54.8699665697709,53.9038287248873,54.1953358332573,910839.881348386,0.0,1.0
2018-07-03,65.38,66.37,65.26,66.09,358157,54.4535278435279,55.278076521489,54.3535825492296,55.0448708347929,430023.647453783,0.0,1.0
2018-07-05,65.53,66.07,64.98,65.89,593266,54.5784594614008,55.0282132857432,54.1203768625336,54.8782953442958,712308.873567502,0.0,1.0
2018-07-06,65.96,66.31,65.02,65.48,534870,54.9365967659698,55.2281038743398,54.153691960633,54.5368155887765,642195.317454649,0.0,1.0
2018-07-09,67.66,67.89,66.34,66.48,456487,56.3524884351958,56.5440502492675,55.2530901979144,55.3696930412624,548084.233325706,0.0,1.0
2018-07-10,66.33,68.09,65.87,67.72,593314,55.2447614233895,56.7106257397647,54.861637795246,56.4024610823449,712366.505095234,0.0,1.0
2018-07-11,65.79,66.51,65.51,66.12,591270,54.7950075990472,55.394679364837,54.5618019123511,55.0698571583675,709912.362539328,0.0,1.0
2018-07-12,64.79,66.05,64.06,66.05,1349581,53.9621301465613,55.0115557366935,53.3541296062466,55.0115557366935,1620383.6422416,0.0,1.0
2018-07-13,64.23,64.95,64.03,64.69,997200,53.4957187731692,54.095390538959,53.329143282672,53.8788424013127,1197294.98862485,0.0,1.0
2018-07-16,65.03,65.3,64.35,64.7,716405,54.1620207351579,54.3868976473291,53.5956640674675,53.8871711758375,860156.55467889,0.0,1.0
2018-07-17,65.47,65.78,64.54,65.14,944824,54.5284868142517,54.7866788245223,53.7539107834398,54.2536372549313,1134409.38661501,0.0,1.0
2018-07-18,66.85,66.85,65.22,65.6,1306534,55.6778576986822,55.6778576986822,54.3202674511302,54.6367608830748,1568698.96777776,0.0,1.0
2018-07-19,65.43,67.47,64.5,65.7,1410035,54.4951717161522,56.1942417192235,53.7205956853404,54.7200486283234,1692968.15010595,0.0,1.0
2018-07-20,66.23,68.06,66.11,66.13,921374,55.161473678141,56.6856394161901,55.0615283838426,55.0781859328924,1106253.98400445,0.0,1.0
2018-07-23,66.54,66.9,65.7,66.08,796888,55.4196656884116,55.7195015713065,54.7200486283234,55.0365420602681,956789.018146092,0.0,1.0
2018-07-24,65.97,66.99,65.64,66.99,929660,54.9449255404946,55.7944605420302,54.6700759811743,55.7944605420302,1116202.62647912,0.0,1.0
2018-07-25,65.13,66.28,64.82,66.18,660315,54.2453084804065,55.2031175507653,53.9871164701358,55.1198298055167,792811.713210811,0.0,1.0
2018-07-26,66.01,66.46,65.05,65.05,773632,54.9782406385941,55.3530354922127,54.1786782842076,54.1786782842076,928866.542960111,0.0,1.0
2018-07-27,65.96,66.9,65.26,66.12,531511,54.9365967659698,55.7195015713065,54.3535825492296,55.0698571583675,638162.311170261,0.0,1.0
2018-07-30,65.08,66.44,65.04,66.14,591186,54.2036646077822,55.336377943163,54.1703495096827,55.0865147074172,709811.507365797,0.0,1.0
2018-07-31,64.74,65.24,64.25,65.0,596721,54.1120480880087,54.5299662845488,53.7024882553995,54.3293655502096,713920.816250916,0.23,1.0
2018-08-01,65.45,66.11,65.03,65.28,480523,54.7054919270956,55.2571439465285,54.354440642002,54.563399740272,574900.786778644,0.0,1.0
2018-08-02,65.94,66.22,64.84,64.98,331663,55.1150517597049,55.3490859497673,54.1956317273167,54.312648822348,396803.73186167,0.0,1.0
2018-08-03,65.05,66.08,64.84,65.63,377882,54.3711573698636,55.2320688547361,54.1956317273167,54.8559424778501,452100.438708422,0.0,1.0
2018-08-06,64.91,65.43,64.64,65.14,463045,54.2541402748324,54.688775199234,54.0284644487007,54.4463826452408,553989.995929262,0.0,1.0
2018-08-07,64.66,65.42,64.56,65.18,714583,54.0451811765623,54.6804168353032,53.9615975372543,54.479816100964,854931.665952813,0.0,1.0
2018-08-08,65.15,65.38,64.43,64.68,512326,54.4547410091716,54.64698337958,53.8529388061539,54.0618979044239,612950.099136056,0.0,1.0
2018-08-09,64.77,65.48,64.37,65.04,504220,54.1371231798011,54.730567018888,53.8027886225691,54.3627990059328,603252.028954967,0.0,1.0
2018-08-10,64.27,64.88,63.83,64.06,534536,53.7192049832611,54.2290651830399,53.3514369703058,53.5436793407142,639522.28501343,0.0,1.0
2018-08-13,63.71,64.68,63.6,64.15,581486,53.2511366031362,54.0618979044239,53.1591945998974,53.6189046160914,695693.564929808,0.0,1.0
2018-08-14,64.3,64.77,63.737,63.86,485810,53.7442800750535,54.1371231798011,53.2737041857493,53.3765120620982,581226.187351974,0.0,1.0
2018-08-15,62.79,64.1,62.36,63.75,1199559,52.4821671215024,53.5771127964374,52.122757472478,53.2845700588594,1435160.0503772,0.0,1.0
2018-08-16,64.42,64.94,63.16,63.16,649428,53.8445804422231,54.2792153666248,52.7914265869421,52.7914265869421,776979.807742981,0.0,1.0
2018-08-17,64.6,64.72,63.97,64.21,538097,53.9950309929775,54.0953313601471,53.468454065337,53.6690547996762,643782.688161082,0.0,1.0
2018-08-20,65.16,65.36,64.4,64.65,661795,54.4630993731024,54.6302666517184,53.8278637143615,54.0368228126315,791775.765543319,0.0,1.0
2018-08-21,65.43,66.0,64.98,65.15,575665,54.688775199234,55.1652019432897,54.312648822348,54.4547410091716,688729.283345288,0.0,1.0
2018-08-22,64.93,65.37,64.78,65.21,420347,54.270857002694,54.6386250156492,54.1454815437319,54.5048911927564,502905.835974641,0.0,1.0
2018-08-23,64.27,64.89,63.93,64.83,464120,53.7192049832611,54.2374235469708,53.4350206096138,54.1872733633859,555276.132796357,0.0,1.0
2018-08-24,63.7,64.58,63.6,64.31,629493,53.2427782392054,53.9783142651159,53.1591945998974,53.7526384389843,753129.446398296,0.0,1.0
2018-08-27,63.93,64.69,63.85,63.86,547243,53.4350206096138,54.0702562683547,53.3681536981674,53.3765120620982,654725.020985687,0.0,1.0
2018-08-28,63.91,64.18,63.25,64.18,492353,53.4183038817522,53.6439797078839,52.8666518623193,53.6439797078839,589054.274348627,0.0,1.0
2018-08-29,63.64,64.04,63.11,63.74,518344,53.1926280556206,53.5269626128526,52.7496347672881,53.2762116949286,620150.072779011,0.0,1.0
2018-08-30,62.96,63.47,62.64,63.43,975092,52.6242593083261,53.0505358687969,52.3567916625404,53.0171024130737,1166606.29768307,0.0,1.0
2018-08-31,63.39,63.46,62.59,62.83,1232535,52.9836689573505,53.0421775048661,52.3149998428864,52.5156005772256,1474612.74742773,0.0,1.0
2018-09-04,63.79,64.34,63.33,63.33,471159,53.3180035145826,53.7777135307767,52.9335187737657,52.9335187737657,563697.637361456,0.0,1.0
2018-09-05,63.87,64.2,63.47,63.78,407304,53.384870426029,53.6606964357455,53.0505358687969,53.3096451506518,487301.107456019,0.0,1.0
2018-09-06,63.36,64.09,63.27,63.83,476427,52.9585938655581,53.5687544325066,52.8833685901809,53.3514369703058,570000.306213415,0.0,1.0
2018-09-07,63.17,63.54,62.62,63.54,569437,52.7997849508729,53.1090444163125,52.3400749346788,53.1090444163125,681278.064360853,0.0,1.0
2018-09-10,63.08,63.73,63.0,63.31,405868,52.7245596754957,53.2678533309978,52.6576927640493,52.9168020459041,485583.067882857,0.0,1.0
2018-09-11,63.14,63.77,62.88,62.89,561089,52.7747098590805,53.301286786721,52.5573923968797,52.5657507608105,671290.463833869,0.0,1.0
2018-09-12,62.02,63.22,61.8,63.19,523857,51.8385730988307,52.8415767705269,51.6546890923531,52.8165016787345,626745.86119603,0.0,1.0
2018-09-13,61.68,62.49,61.56,62.17,726147,51.5543887251835,52.2314162035784,51.4540883580139,51.9639485577927,868766.909423589,0.0,1.0
2018-09-14,62.67,62.9,61.82,61.82,884688,52.3818667543328,52.5741091247413,51.6714058202147,51.6714058202147,1058446.37458275,0.0,1.0
2018-09-17,62.13,63.0,61.58,62.73,888792,51.9305151020695,52.6576927640493,51.4708050858755,52.4320169379176,1063356.42639908,0.0,1.0
2018-09-18,61.68,62.47,61.21,62.1,1000903,51.5543887251835,52.2146994757168,51.1615456204358,51.9054400102771,1197486.74296361,0.0,1.0
2018-09-19,62.44,62.65,61.5,61.62,1252339,52.1896243839244,52.3651500264712,51.4039381744291,51.5042385415987,1498306.37953559,0.0,1.0
2018-09-20,63.4,64.04,62.54,63.04,1021755,52.9920273212813,53.5269626128526,52.2732080232324,52.6911262197725,1222434.20896609,0.0,1.0
2018-09-21,62.65,63.5,62.58,62.8,1506219,52.3651500264712,53.0756109605893,52.3066414789556,52.4905254854332,1802050.03331982,0.0,1.0
2018-09-24,61.96,62.95,61.59,62.65,783373,51.7884229152459,52.6159009443953,51.4791634498063,52.3651500264712,937232.461383006,0.0,1.0
2018-09-25,62.0,62.28,61.62,62.16,617514,51.8218563709691,52.0558905610316,51.5042385415987,51.9555901938619,738797.694276501,0.0,1.0
2018-09-26,60.99,62.13,60.84,62.13,650835,50.9776616139582,51.9305151020695,50.8522861549962,51.9305151020695,778663.151530891,0.0,1.0
2018-09-27,60.28,61.15,60.16,61.05,1166461,50.3842177748713,51.111395436851,50.2839174077017,51.027811797543,1395561.39174733,0.0,1.0
2018-09-28,60.37,60.63,59.9,60.19,1102309,50.4594430502485,50.6767605124493,50.0665999455008,50.3089924994941,1318809.52914466,0.0,1.0
2018-10-01,60.6,62.48,60.27,62.06,1078216,50.6516854206569,52.2230578396476,50.3758594109405,51.8720065545539,1289984.51003869,0.0,1.0
2018-10-02,60.48,61.25,60.14,60.28,1000447,50.5513850534873,51.194979076159,50.2672006798401,50.3842177748713,1196941.18165069,0.0,1.0
2018-10-03,61.94,62.53,60.67,60.73,890423,51.7717061873843,52.2648496593016,50.7101939681725,50.7603441517573,1065307.7652179,0.0,1.0
2018-10-04,62.41,63.27,61.8,61.8,902728,52.164549292132,52.8833685901809,51.6546890923531,51.6546890923531,1080029.54582218,0.0,1.0
2018-10-05,61.45,62.63,61.17,62.5,667940,51.362146354775,52.3484332986096,51.1281121647126,52.2397745675092,799127.682797551,0.0,1.0
2018-10-08,61.6,61.96,60.83,61.5,624728,51.4875218137371,51.7884229152459,50.8439277910653,51.4039381744291,747428.569959498,0.0,1.0
2018-10-09,60.76,61.5,60.55,61.34,880840,50.7854192435497,51.4039381744291,50.6098936010029,51.2702043515362,1053842.60280174,0.0,1.0
2018-10-10,59.87,61.27,59.81,60.78,830461,50.0415248537084,51.2116958040206,49.9913746701236,50.8021359714113,993568.845380927,0.0,1.0
2018-10-11,57.29,59.75,57.25,59.58,1098987,47.8850669595616,49.9412244865388,47.8516335038384,49.7991322997152,1314835.06712374,0.0,1.0
2018-10-12,55.9,58.88,54.48,57.98,1292650,46.7232543731802,49.2140468245591,45.5363666950064,48.4617940707869,1546534.71744207,0.0,1.0
2018-10-15,55.99,56.55,55.56,55.81,554613,46.7984796485574,47.2665480286823,46.439069999533,46.648029097803,663542.536065212,0.0,1.0
2018-10-16,55.95,56.3,55.12,56.25,877136,46.7650461928342,47.0575889304123,46.0713019865777,47.0157971107583,1049411.11354061,0.0,1.0
2018-10-17,55.78,56.22,54.37,55.48,1773330,46.6229540060106,46.9907220189659,45.4444246917676,46.3722030880866,2121623.34002362,0.0,1.0
2018-10-18,53.89,56.86,53.76,55.22,1839020,45.0432232230891,47.5256573105372,44.9345644919887,46.1548856258857,2200215.27565103,0.0,1.0
2018-10-19,53.84,54.91,53.28,53.92,1496851,45.0014314034351,45.8957763440309,44.5333630233102,45.0682983148815,1790842.09827708,0.0,1.0
2018-10-22,52.1,54.68,52.09,54.14,1306826,43.5470760794757,45.7035339736224,43.5387177155449,45.2521823213592,1563494.97439828,0.0,1.0
2018-10-23,52.61,53.06,51.02,51.35,1111977,43.9733526399465,44.3494790168326,42.6443727749491,42.9201987846656,1330376.3861038,0.0,1.0
2018-10-24,50.47,52.61,50.34,52.53,1349088,42.184662758755,43.9733526399465,42.0760040276546,43.9064857285001,1614057.50116774,0.0,1.0
2018-10-25,51.76,52.42,50.54,50.75,1251114,43.2628917058284,43.8145437252613,42.2431713062706,42.4186969488175,1496840.78171029,0.0,1.0
2018-10-26,51.39,51.83,50.36,50.91,1140170,42.9536322403888,43.321400253344,42.0927207555162,42.5524307717103,1364106.67140055,0.0,1.0
2018-10-29,52.49,53.18,51.93,52.17,923724,43.8730522727769,44.4497793840022,43.404983892652,43.6055846269913,1105149.29434453,0.0,1.0
2018-10-30,52.53,52.84,51.52,52.75,1123934,43.9064857285001,44.165595010355,43.0622909714892,44.0903697349778,1344681.81728506,0.0,1.0
2018-10-31,52.44,54.05,52.42,52.6,1541807,44.0235028235313,45.3751015944292,44.0067127766879,44.157823198279,1836572.60086953,0.23,1.0
2018-11-01,53.07,53.35,52.49,52.67,954606,44.5523892991001,44.7874499549084,44.06547794064,44.2165883622311,1137109.39451284,0.0,1.0
2018-11-02,53.65,54.38,53.04,53.65,1067668,45.0393006575602,45.6521373673462,44.5272042288349,45.0393006575602,1271786.80316354,0.0,1.0
2018-11-05,54.18,54.69,53.6,53.66,823382,45.4842368989117,45.9123830934197,44.9973255404516,45.0476956809819,980797.740086245,0.0,1.0
2018-11-06,54.66,54.85,53.63,53.95,1131218,45.8871980231545,46.0467034681673,45.0225106107168,45.291151360212,1347486.41328677,0.0,1.0
2018-11-07,54.76,55.1,53.86,54.89,672680,45.9711482573718,46.2565790537105,45.2155961494164,46.0802835618542,801284.244495526,0.0,1.0
2018-11-08,54.89,55.44,54.49,54.54,676793,46.0802835618542,46.5420098500492,45.7444826249852,45.7864577420938,806183.575674706,0.0,1.0
2018-11-09,54.0,55.28,53.64,54.75,750814,45.3331264773206,46.4076894753015,45.0309056341385,45.9627532339501,894356.05153515,0.0,1.0
2018-11-12,53.59,54.45,53.46,53.78,628507,44.9889305170298,45.7109025312983,44.8797952125474,45.1484359620426,748666.166163927,0.0,1.0
2018-11-13,53.82,54.89,53.55,53.65,834105,45.1820160557295,46.0802835618542,44.9553504233429,45.0393006575602,993570.783663766,0.0,1.0
2018-11-14,52.3,54.56,51.81,54.21,612366,43.9059724956272,45.8032477889373,43.4946163479626,45.5094219691769,729439.299019961,0.0,1.0
2018-11-15,53.5,53.65,51.38,51.76,757797,44.9133753062343,45.0393006575602,43.1336303408284,43.452641230854,902674.07478441,0.0,1.0
2018-11-16,52.99,53.54,52.73,53.1,524336,44.4852291117263,44.9469553999212,44.2669585027614,44.5775743693653,624579.555839041,0.0,1.0
2018-11-19,52.61,53.49,52.2,52.93,576698,44.1662182217007,44.9049802828126,43.8220222614099,44.4348589711959,686952.222798479,0.0,1.0
2018-11-20,50.77,52.22,50.66,51.98,1097292,42.6215339121031,43.8388123082534,42.5291886544641,43.6373317461319,1307074.37594545,0.0,1.0
2018-11-21,51.24,51.71,50.15,50.87,899602,43.0161000129242,43.4106661137454,42.1010424599561,42.7054841463204,1071589.62495788,0.0,1.0
2018-11-23,51.02,51.7699,50.7,50.83,205012,42.8314094976463,43.4609523040415,42.562768748151,42.6719040526335,244206.58490295,0.0,1.0
2018-11-26,52.15,52.83,51.42,51.7,540904,43.7800471443013,44.3509087369787,43.1672104345153,43.4022710903236,644315.057656848,0.0,1.0
2018-11-27,52.41,52.81,52.04,52.04,824913,43.9983177532662,44.3341186901352,43.6877018866623,43.6877018866623,982621.439584257,0.0,1.0
2018-11-28,53.04,53.15,51.77,52.46,826404,44.5272042288349,44.6195494864739,43.4610362542757,44.0402928703748,984397.491806032,0.0,1.0
2018-11-29,52.88,53.17,52.25,52.67,788225,44.3928838540873,44.6363395333174,43.8639973785186,44.2165883622311,938919.357818705,0.0,1.0
2018-11-30,53.69,53.96,52.51,52.51,1283725,45.0728807512471,45.2995463836337,44.0822679874834,44.0822679874834,1529149.99221773,0.0,1.0
2018-12-03,54.16,55.2,53.73,54.49,1802417,45.4674468520682,46.3405292879277,45.106460844934,45.7444826249852,2147006.51737958,0.0,1.0
2018-12-04,50.34,54.17,49.74,53.95,1193344,42.2605479049689,45.47584187549,41.7568464996653,45.291151360212,1421489.78037591,0.0,1.0
2018-12-06,49.2,49.8799,48.01,49.41,1829166,41.3035152348921,41.8742928773353,40.3045074477067,41.4798107267484,2178869.44218188,0.0,1.0
2018-12-07,48.17,50.12,47.82,49.07,1372821,40.4388278224543,42.0758573896909,40.1450020026939,41.1943799304097,1635279.53531039,0.0,1.0
2018-12-10,47.14,48.5,46.61,48.17,1098112,39.5741404100165,40.7158635953713,39.1292041686651,40.4388278224543,1308051.14510833,0.0,1.0
2018-12-11,45.85,48.18,45.81,47.59,1747954,38.4911823886139,40.4472228458761,38.457602294927,39.9519164639942,2082131.17723573,0.0,1.0
2018-12-12,46.62,47.52,46.43,46.87,1446597,39.1375991920868,39.8931513000421,38.978093747074,39.3474747776299,1723160.17160388,0.0,1.0
2018-12-13,45.25,47.06,45.12,46.86,986048,37.9874809833103,39.5069802226427,37.8783456788279,39.3390797542082,1174562.53599977,0.0,1.0
2018-12-14,44.6,45.82,44.42,44.69,916477,37.4418044608981,38.4659973183487,37.2906940393071,37.5173596716937,1091690.81962081,0.0,1.0
2018-12-17,44.23,45.3,44.02,44.49,946238,37.1311885942943,38.029456100419,36.954893102438,37.3494592032592,1127141.58432384,0.0,1.0
2018-12-18,43.94,45.13,43.57,44.56,1712141,36.8877329150642,37.8867407022496,36.5771170484604,37.4082243672112,2039471.37963789,0.0,1.0
2018-12-19,42.46,44.25,42.17,43.99,1512642,35.6452694486488,37.1479786411377,35.4018137694187,36.9297080321728,1801831.78058245,0.0,1.0
2018-12-20,42.16,43.06,41.64,42.06,1143287,35.393418745997,36.1489708539523,34.9568775280672,35.3094685117797,1361862.78770969,0.0,1.0
2018-12-21,41.02,42.88,40.95,42.15,3353484,34.4363860759202,35.9978604323613,34.3776209119681,35.3850237225753,3994609.46269822,0.0,1.0
2018-12-24,40.45,41.44,40.16,40.8,390402,33.9578697408818,34.7889770596327,33.7144140616518,34.2516955606422,465039.798447319,0.0,1.0
2018-12-26,42.82,42.83,40.05,40.52,1055299,35.9474902918309,35.9558853152526,33.6220688040128,34.0166349048339,1257053.07416882,0.0,1.0
2018-12-27,42.67,42.85,41.13,42.1,1257033,35.821564940505,35.9726753620961,34.5287313335592,35.3430486054666,1497354.96478407,0.0,1.0
2018-12-28,43.05,43.69,42.32,42.79,1124018,36.1405758305306,36.6778573295211,35.5277391207446,35.9223052215657,1338909.90356391,0.0,1.0
2018-12-31,43.53,44.1,42.55,43.15,871168,36.5435369547735,37.0220532898118,35.7208246594443,36.2245260647479,1037719.55864405,0.0,1.0
2019-01-02,44.3,44.42,42.74,42.74,808330,37.1899537582464,37.2906940393071,35.8803301044571,35.8803301044571,962868.070037861,0.0,1.0
2019-01-03,43.96,44.83,43.49,44.11,919890,36.9045229619077,37.6348899995978,36.5099568610865,37.0304483132336,1095756.32346582,0.0,1.0
2019-01-04,45.85,46.31,44.65,44.86,1248515,38.4911823886139,38.8773534660133,37.4837795780068,37.660075069863,1487208.47730917,0.0,1.0
2019-01-07,46.08,46.81,45.46,45.98,813046,38.6842679273136,39.2971046370996,38.1637764751666,38.6003176930963,968485.683906329,0.0,1.0
2019-01-08,46.75,46.77,45.58,46.41,977229,39.2467344965692,39.2635245434127,38.2645167562273,38.9613037002305,1164057.50277118,0.0,1.0
2019-01-09,47.27,47.58,46.72,46.97,768843,39.683275714499,39.9435214405725,39.2215494263041,39.4314250118472,915831.870117551,0.0,1.0
2019-01-10,47.3,47.65,46.69,47.07,839764,39.7084607847642,40.0022866045246,39.1963643560389,39.5153752460645,1000311.68206954,0.0,1.0
2019-01-11,47.38,47.87,46.46,47.0,713382,39.775620972138,40.1869771198025,39.0032788173392,39.4566100821124,849767.730431568,0.0,1.0
2019-01-14,47.34,47.92,46.92,46.94,720822,39.7420408784511,40.2289522369112,39.3894498947386,39.406239941582,858630.123811848,0.0,1.0
2019-01-15,47.81,47.86,46.79,47.27,673407,40.1366069792722,40.1785820963808,39.2803145902561,39.683275714499,802150.233741153,0.0,1.0
2019-01-16,49.24,49.47,48.12,48.12,1442379,41.337095328579,41.5301808672787,40.3968527053457,40.3968527053457,1718135.76632457,0.0,1.0
2019-01-17,49.35,49.88,48.66,48.99,921436,41.429440586218,41.8743768275695,40.8501839701189,41.1272197430359,1097597.89069242,0.0,1.0
2019-01-18,50.25,50.44,48.98,49.64,965974,42.1849926941733,42.3444981391861,41.1188247196141,41.6728962654481,1150650.7504197,0.0,1.0
2019-01-22,50.07,50.445,49.6,50.17,1006307,42.0338822725823,42.348695650897,41.6393161717612,42.1178325067995,1198694.69023244,0.0,1.0
2019-01-23,50.27,50.77,49.73,50.29,1443430,42.2017827410168,42.6215339121031,41.7484514762436,42.2185727878602,1719387.69850773,0.0,1.0
2019-01-24,51.92,52.33,50.42,50.55,1951511,43.5869616056016,43.9311575658924,42.3277080923427,42.4368433968251,2324604.59246553,0.0,1.0
2019-01-25,52.36,52.83,51.66,52.83,1257879,43.9563426361575,44.3509087369787,43.3686909966367,44.3509087369787,1498362.7046765,0.0,1.0
2019-01-28,52.55,52.99,51.81,52.09,818788,44.1158480811703,44.4852291117263,43.4946163479626,43.7296770037709,975325.450410305,0.0,1.0
2019-01-29,52.09,52.87,52.08,52.56,670956,43.7296770037709,44.3844888306656,43.7212819803492,44.1242431045921,799230.646889667,0.0,1.0
2019-01-30,52.0,52.51,51.8,52.09,704612,43.6541217929754,44.0822679874834,43.4862213245409,43.7296770037709,839321.065116373,0.0,1.0
2019-01-31,50.32,51.93,49.93,51.59,1160011,42.2437578581254,43.5953566290233,41.9163519446781,43.3099258326846,1381784.11390483,0.0,1.0
2019-02-01,51.04,51.06,49.72,50.28,941217,43.0412850831894,43.0581507905104,41.9281484000035,42.4003882049914,1116131.072461,0.23,1.0
2019-02-04,51.84,51.88,50.51,51.08,745292,43.7159133760294,43.7496447906714,42.5943438391829,43.0750164978314,883795.723256811,0.0,1.0
2019-02-05,51.88,51.95,51.41,51.81,915818,43.7496447906714,43.8086747662949,43.3533006686279,43.6906148150479,1086011.96803616,0.0,1.0
2019-02-06,52.18,52.27,51.58,51.58,857693,44.0026304004863,44.0785260834308,43.4966591808564,43.4966591808564,1017085.12269997,0.0,1.0
2019-02-07,52.64,53.5,51.95,52.75,1232196,44.3905416688693,45.1157670836723,43.8086747662949,44.4833030591348,1461185.08586453,0.0,1.0
2019-02-08,51.92,52.95,51.28,52.44,994433,43.7833762053134,44.6519601323448,43.2436735710414,44.2218845956593,1179236.63807667,0.0,1.0
2019-02-11,52.5,52.52,51.89,52.21,493417,44.2724817176223,44.2893474249433,43.7580776443319,44.0279289614678,585112.726799974,0.0,1.0
2019-02-12,53.37,53.89,52.85,52.97,1129873,45.0061399860858,45.4446483764318,44.5676315957398,44.6688258396658,1339846.56379425,0.0,1.0
2019-02-13,53.47,53.94,53.28,53.65,813868,45.0904685226908,45.4868126447343,44.9302443031413,45.2422598885798,965115.763614227,0.0,1.0
2019-02-14,53.09,53.42,52.51,52.98,725988,44.7700200835918,45.0483042543883,44.2809145712828,44.6772586933263,860904.3026569,0.0,1.0
2019-02-15,53.93,54.45,53.08,53.55,763598,45.4783797910738,45.9168881814197,44.7615872299313,45.1579313519748,905503.677333789,0.0,1.0
2019-02-19,54.96,55.0,53.45,53.77,978579,46.3469637181052,46.3806951327472,45.0736028153698,45.3434541325058,1160436.35926446,0.0,1.0
2019-02-20,55.67,55.8,54.58,54.95,610772,46.9456963280007,47.0553234255872,46.0265152790062,46.3385308644447,724276.768682622,0.0,1.0
2019-02-21,55.01,55.71,54.76,55.71,432427,46.3891279864077,46.9794277426427,46.1783066448952,46.9794277426427,512788.455022694,0.0,1.0
2019-02-22,55.34,55.44,54.89,55.1,433465,46.6674121572042,46.7517406938092,46.2879337424817,46.4650236693522,514019.3550736,0.0,1.0
2019-02-25,55.59,56.09,55.36,55.78,707176,46.8782334987167,47.2998761817417,46.6842778645252,47.0384577182662,838596.314451059,0.0,1.0
2019-02-26,54.68,55.71,54.65,55.26,550659,46.1108438156112,46.9794277426427,46.0855452546297,46.5999493279202,652992.477006157,0.0,1.0
2019-02-27,55.37,55.51,54.73,54.83,469836,46.6927107181857,46.8107706694327,46.1530080839137,46.2373366205187,557149.476221518,0.0,1.0
2019-02-28,54.61,55.25,54.52,55.21,1005031,46.0518138399877,46.5915164742597,45.9759181570432,46.5577850596177,1191804.1513132,0.0,1.0
2019-03-01,54.76,55.46,54.43,55.14,758610,46.1783066448952,46.7686064011302,45.9000224740987,46.4987550839942,899588.71639552,0.0,1.0
2019-03-04,54.63,55.35,53.93,54.94,745293,46.0686795473087,46.6758450108647,45.4783797910738,46.3300980107842,883796.909095012,0.0,1.0
2019-03-05,54.47,54.94,53.66,54.47,760350,45.9337538887407,46.3300980107842,45.2506927422403,45.9337538887407,901652.074862359,0.0,1.0
2019-03-06,53.27,54.75,53.17,54.31,818168,44.9218114494808,46.1698737912347,44.8374829128758,45.7988282301727,970214.867871356,0.0,1.0
2019-03-07,52.21,53.11,51.88,53.0,847839,44.0279289614678,44.7868857909128,43.7496447906714,44.6941244006473,1005399.87308375,0.0,1.0
2019-03-08,52.21,52.7,51.4,51.78,542366,44.0279289614678,44.4411387908323,43.3448678149674,43.6653162540664,643158.320819094,0.0,1.0
2019-03-11,52.1,52.71,52.01,52.43,810815,43.9351675712023,44.4495716444928,43.8592718882579,44.2134517419988,961495.399591667,0.0,1.0
2019-03-12,51.89,52.45,51.63,52.2,946724,43.7580776443319,44.2303174493198,43.5388234491589,44.0194961078073,1122661.48342473,0.0,1.0
2019-03-13,52.71,54.0,51.88,52.15,1244694,44.4495716444928,45.5374097666973,43.7496447906714,43.9773318395048,1476005.69167979,0.0,1.0
2019-03-14,52.74,52.93,52.48,52.78,615226,44.4748702054743,44.6350944250238,44.2556160103013,44.5086016201163,729558.492022449,0.0,1.0
2019-03-15,52.4,53.23,51.88,52.75,1375079,44.1881531810173,44.8880800348388,43.7496447906714,44.4833030591348,1630621.20529974,0.0,1.0
2019-03-18,53.59,53.61,52.64,52.64,994980,45.1916627666168,45.2085284739378,44.3905416688693,44.3905416688693,1179885.29157171,0.0,1.0
2019-03-19,51.99,53.98,51.96,53.97,624015,43.8424061809369,45.5205440593763,43.8171076199554,45.5121112057158,739980.823956381,0.0,1.0
2019-03-20,50.37,52.24,50.37,51.87,1168714,42.4762838879359,44.0532275224493,42.4762838879359,43.7412119370109,1385905.70529452,0.0,1.0
2019-03-21,49.4,50.44,49.3,50.01,1132985,41.6582970828675,42.5353138635594,41.5739685462625,42.172701156158,1343536.89227057,0.0,1.0
2019-03-22,46.63,49.03,46.54,48.81,2206752,39.3223966189091,41.346281497429,39.2465009359646,41.160758716898,2616850.81805308,0.0,1.0
2019-03-25,46.33,47.26,45.98,46.64,1284162,39.0694110090941,39.8536663995206,38.7742611309767,39.3308294725696,1522808.35373104,0.0,1.0
2019-03-26,47.45,47.49,46.66,46.66,863275,40.0138906190701,40.0476220337121,39.3476951798906,39.3476951798906,1023704.47152864,0.0,1.0
2019-03-27,47.39,47.64,46.73,47.26,1057935,39.9632934971071,40.1741148386196,39.4067251555141,39.8536663995206,1254539.73541068,0.0,1.0
2019-03-28,48.41,48.46,47.27,47.4,776293,40.823444570478,40.8656088387805,39.8620992531811,39.9717263507676,920557.893274315,0.0,1.0
2019-03-29,47.97,48.95,47.9,48.84,1082230,40.4523990094161,41.278818668145,40.3933690337926,41.1860572778795,1283349.67446346,0.0,1.0
2019-04-01,50.1,50.14,48.45,48.6,772169,42.2485968391025,42.2823282537445,40.85717598512,40.9836687900275,915667.496540267,0.0,1.0
2019-04-02,50.6,50.93,49.76,50.0,1143455,42.6702395221274,42.9485236929239,41.9618798146455,42.1642683024975,1355952.61821758,0.0,1.0
2019-04-03,50.42,51.9,50.3,51.32,1094903,42.5184481562384,43.7665104979924,42.4172539123124,43.2774049856834,1298377.8019636,0.0,1.0
2019-04-04,51.62,51.9,50.45,50.52,842708,43.5303905954984,43.7665104979924,42.5437467172199,42.6027766928434,999315.337282972,0.0,1.0
2019-04-05,51.36,51.93,51.18,51.73,544553,43.3111364003254,43.7918090589739,43.1593450344364,43.6231519857639,645751.748961033,0.0,1.0
2019-04-08,51.12,51.47,50.24,51.14,602465,43.1087479124734,43.4038977905909,42.3666567903494,43.1256136197944,714426.010760769,0.0,1.0
2019-04-09,50.24,50.93,50.0,50.82,593391,42.3666567903494,42.9485236929239,42.1642683024975,42.8557623026584,703665.714940028,0.0,1.0
2019-04-10,50.56,50.58,49.69,50.22,490313,42.6365081074854,42.6533738148064,41.902849839022,42.3497910830284,581431.885029247,0.0,1.0
2019-04-11,50.78,51.37,50.37,50.83,570222,42.8220308880164,43.3195692539859,42.4762838879359,42.8641951563189,676191.029699696,0.0,1.0
2019-04-12,52.13,52.24,50.89,51.61,608705,43.9604661321839,44.0532275224493,42.9147922782819,43.5219577418379,721825.641124602,0.0,1.0
2019-04-15,50.94,52.13,50.69,52.08,623779,42.9569565465844,43.9604661321839,42.7461352050719,43.9183018638814,739700.966141339,0.0,1.0
2019-04-16,51.96,52.01,50.6,51.22,760994,43.8171076199554,43.8592718882579,42.6702395221274,43.1930764490784,902415.754662727,0.0,1.0
2019-04-17,51.87,52.16,51.13,52.16,868893,43.7412119370109,43.9857646931653,43.1171807661339,43.9857646931653,1030366.51053249,0.0,1.0
2019-04-18,49.75,51.02,49.07,50.4,2406388,41.953446960985,43.0244193758684,41.380012912071,42.5015824489174,2853586.81281499,0.0,1.0
2019-04-22,50.05,51.98,49.36,49.6,1011029,42.2064325708,43.8339733272764,41.6245656682255,41.8269541560775,1198916.80883279,0.0,1.0
2019-04-23,51.06,51.07,49.96,50.06,941433,43.0581507905104,43.0665836441709,42.1305368878555,42.2148654244605,1116387.21351206,0.0,1.0
2019-04-24,50.79,51.16,50.31,50.92,775397,42.8304637416769,43.1424793271154,42.4256867659729,42.9400908392634,919495.382247713,0.0,1.0
2019-04-25,50.57,50.97,49.93,50.6,495865,42.6449409611459,42.9822551075659,42.105238326874,42.6702395221274,588015.65871194,0.0,1.0
2019-04-26,50.89,50.95,50.09,50.62,682651,42.9147922782819,42.9653894002449,42.240163985442,42.6871052294484,809513.632612434,0.0,1.0
2019-04-29,52.07,52.39,50.94,51.18,816171,43.9098690102209,44.1797203273568,42.9569565465844,43.1593450344364,967846.748987289,0.0,1.0
2019-04-30,51.48,52.06,51.33,51.82,1262255,43.6442341199151,44.1359523753454,43.5170656055797,43.9324827524087,1488876.79461762,0.275,1.0
2019-05-01,51.02,51.89,50.62,51.55,959880,43.2542506759532,43.9918280590986,42.9151346377254,43.703579426605,1132214.21790174,0.0,1.0
2019-05-02,52.14,52.44,51.02,51.02,865750,44.2037755829909,44.4581126116618,43.2542506759532,43.2542506759532,1021184.37632666,0.0,1.0
2019-05-03,52.73,52.97,52.16,52.38,449220,44.7039717393769,44.9074413623136,44.2207313849023,44.4072452059276,529871.724554964,0.0,1.0
2019-05-06,52.55,52.88,50.59,51.51,731972,44.5513695221744,44.8311402537123,42.8897009348583,43.6696678227822,863388.241765607,0.0,1.0
2019-05-07,51.25,51.96,51.08,51.78,757287,43.4492423979341,44.0511733657885,43.3051180816873,43.898571148586,893248.227311907,0.0,1.0
2019-05-08,50.42,51.32,50.41,51.06,483211,42.7455766186115,43.508587704624,42.7370987176558,43.288162279776,569965.375303701,0.0,1.0
2019-05-09,50.17,50.39,49.4,49.91,748222,42.5336290947191,42.7201429157444,41.8808307211307,42.3132036698711,882555.722118259,0.0,1.0
2019-05-10,50.19,50.41,49.11,50.07,674296,42.5505848966305,42.7370987176558,41.6349715934155,42.4488500851622,795357.251192097,0.0,1.0
2019-05-13,46.85,49.24,46.56,48.96,1731141,39.7189659774286,41.7451843058396,39.4731068497134,41.5078030790801,2041945.29877967,0.0,1.0
2019-05-14,47.84,48.33,46.53,46.82,1259629,40.5582781720423,40.9736953188714,39.4476731468464,39.6935322745615,1485779.32979263,0.0,1.0
2019-05-15,47.38,47.45,46.25,47.21,1045543,40.1682947280804,40.2276400347702,39.2102919200869,40.0241704118336,1233256.91756015,0.0,1.0
2019-05-16,47.88,48.2,47.45,47.47,484778,40.5921897758651,40.8634826064473,40.2276400347702,40.2445958366816,571813.710178323,0.0,1.0
2019-05-17,47.08,47.83,46.98,47.35,603411,39.9139576994096,40.5498002710866,39.8291786898526,40.1428610252133,711745.753050698,0.0,1.0
2019-05-20,47.46,47.62,46.76,46.86,565562,40.2361179357259,40.371764351017,39.6426648688273,39.7274438783843,667101.44758193,0.0,1.0
2019-05-21,47.74,48.31,47.66,47.85,627573,40.4734991624854,40.95673951696,40.4056759548398,40.566756072998,740245.7321449,0.0,1.0
2019-05-22,46.6,47.58,46.46,47.43,764316,39.5070184535362,40.3378527471943,39.3883278401565,40.2106842328589,901539.194659525,0.0,1.0
2019-05-23,45.27,45.99,44.82,45.88,882735,38.3794576264289,38.9898664952389,37.9979520834226,38.8966095847262,1041218.81655987,0.0,1.0
2019-05-24,45.72,45.94,45.01,45.5,945642,38.7609631694351,38.9474769904604,38.1590322015808,38.5744493484098,1115419.96650106,0.0,1.0
2019-05-28,44.95,45.72,44.89,45.58,943640,38.1081647958466,38.7609631694351,38.0572973901125,38.6422725560554,1113058.53292161,0.0,1.0
2019-05-29,45.51,45.73,44.24,44.57,907128,38.5829272493655,38.7694410703908,37.5062338279923,37.7860045595302,1069991.26875939,0.0,1.0
2019-05-30,43.83,45.79,43.47,45.52,1075546,37.1586398888088,38.820308476125,36.8534354544039,38.5914051503212,1268646.57374603,0.0,1.0
2019-05-31,42.72,43.29,42.35,43.14,1191411,36.2175928827268,36.7008332372013,35.9039105473661,36.5736647228659,1405313.65750357,0.0,1.0
2019-06-03,43.54,43.72,42.03,42.51,1174578,36.9127807610937,37.0653829782962,35.6326177167838,36.0395569626572,1385458.50693273,0.0,1.0
2019-06-04,45.28,45.34,44.14,44.4,648518,38.3879355273845,38.4388029331187,37.4214548184354,37.6418802432834,764951.139897904,0.0,1.0
2019-06-05,44.51,45.4,44.02,45.28,849979,37.7351371537961,38.4896703388529,37.319720006967,38.3879355273845,1002581.89431794,0.0,1.0
2019-06-06,44.69,44.91,44.1,44.35,697320,37.8877393709986,38.0742531920238,37.3875432146126,37.599490738505,822514.916892985,0.0,1.0
2019-06-07,44.23,44.49,43.83,44.49,773007,37.4977559270366,37.7181813518847,37.1586398888088,37.7181813518847,911790.552920749,0.0,1.0
2019-06-10,44.49,45.43,44.47,44.72,753391,37.7181813518847,38.51510404172,37.7012255499733,37.9131730738657,888652.75017628,0.0,1.0
2019-06-11,44.38,45.17,44.21,44.96,810852,37.624924441372,38.2946786168719,37.4808001251252,38.1166426968023,956430.14024051,0.0,1.0
2019-06-12,43.5,44.46,43.4,44.45,1765096,36.8788691572709,37.6927476490176,36.794090147714,37.6842697480619,2081996.48618732,0.0,1.0
2019-06-13,43.76,44.45,43.38,43.73,1383964,37.099294582119,37.6842697480619,36.7771343458026,37.0738608792519,1632437.09407859,0.0,1.0
2019-06-14,44.25,44.34,43.5,43.77,909248,37.514711728948,37.5910128375493,36.8788691572709,37.1077724830747,1072491.88773463,0.0,1.0
2019-06-17,43.62,44.42,43.55,44.28,1328623,36.9806039687393,37.6588360451948,36.9212586620494,37.5401454318151,1567160.3229896,0.0,1.0
2019-06-18,44.5,44.86,43.29,43.66,1746855,37.7266592528404,38.0318636872454,36.7008332372013,37.014515572562,2060480.547165,0.0,1.0
2019-06-19,44.13,45.39,44.09,45.0,1758587,37.4129769174797,38.4811924378972,37.3790653136569,38.1505543006251,2074318.87821099,0.0,1.0
2019-06-20,44.5,44.75,43.32,44.75,1043361,37.7266592528404,37.9386067767327,36.7262669400684,37.9386067767327,1230683.16727526,0.0,1.0
2019-06-21,44.39,44.85,44.25,44.41,1873780,37.6334023423277,38.0233857862897,37.514711728948,37.6503581442391,2210193.31293487,0.0,1.0
2019-06-24,44.15,44.82,44.11,44.35,898296,37.4299327193911,37.9979520834226,37.3960211155683,37.599490738505,1059573.59574557,0.0,1.0
2019-06-25,44.66,44.83,43.51,44.21,929814,37.8623056681315,38.0064299843783,36.8873470582266,37.4808001251252,1096750.25086895,0.0,1.0
2019-06-26,45.2,45.77,44.84,44.93,932933,38.320112319739,38.8033526742136,38.014907885334,38.0912089939352,1100429.2275594,0.0,1.0
2019-06-27,45.9,46.01,45.24,45.24,1252756,38.9135653866376,39.0068222971502,38.3540239235618,38.3540239235618,1477672.3702564,0.0,1.0
2019-06-28,46.77,47.35,46.25,46.43,1904560,39.651142769783,40.1428610252133,39.2102919200869,39.3628941372894,2246499.46956592,0.0,1.0
2019-07-01,47.37,48.52,47.07,48.02,1350995,40.1598168271247,41.1347754370296,39.9054797984539,40.7108803892448,1593548.93040188,0.0,1.0
2019-07-02,46.03,47.41,45.71,47.19,920674,39.0237780990616,40.1937284309475,38.7524852684794,40.0072146099222,1085969.28038136,0.0,1.0
2019-07-03,46.74,46.81,45.92,46.28,331124,39.6257090669159,39.6850543736058,38.930521188549,39.235725622954,390573.093187164,0.0,1.0
2019-07-05,47.14,47.64,46.92,46.96,510580,39.9648251051437,40.3887201529284,39.7783112841184,39.8122228879412,602248.130366576,0.0,1.0
2019-07-08,45.5,46.93,45.31,46.37,1237167,38.5744493484098,39.7867891850741,38.4133692302516,39.3120267315552,1459284.56402763,0.0,1.0
2019-07-09,45.97,45.97,45.07,45.07,819542,38.9729106933275,38.9729106933275,38.209899607315,38.209899607315,966680.318964479,0.0,1.0
2019-07-10,45.15,45.9,44.77,45.9,660646,38.2777228149605,38.9135653866376,37.9555625786441,38.9135653866376,779256.56769587,0.0,1.0
2019-07-11,45.86,45.92,44.93,45.24,673531,38.8796537828148,38.930521188549,38.0912089939352,38.3540239235618,794454.905193957,0.0,1.0
2019-07-12,46.57,46.75,45.84,46.1,694750,39.4815847506691,39.6341869678716,38.8626979809034,39.0831234057515,819483.506154136,0.0,1.0
2019-07-15,45.07,46.69,44.91,46.69,944239,38.209899607315,39.5833195621375,38.0742531920238,39.5833195621375,1113765.07573584,0.0,1.0
2019-07-16,45.46,45.82,44.74,45.21,1226243,38.540537744587,38.845742178992,37.9301288757771,38.3285902206947,1446399.29908164,0.0,1.0
2019-07-17,44.85,45.39,44.29,45.21,833245,38.0233857862897,38.4811924378972,37.5486233327708,38.3285902206947,982843.517935088,0.0,1.0
2019-07-18,47.19,47.81,44.91,45.03,1849831,40.0072146099222,40.5328444691753,38.0742531920238,38.1759880034922,2181944.57527544,0.0,1.0
2019-07-19,46.93,47.44,46.38,47.13,1421031,39.7867891850741,40.2191621338145,39.3205046325109,39.956347204188,1676159.00141593,0.0,1.0
2019-07-22,46.47,46.96,46.13,46.86,1091716,39.3968057411122,39.8122228879412,39.1085571086186,39.7274438783843,1287719.69111849,0.0,1.0
2019-07-23,47.47,47.5,46.52,46.8,752719,40.2445958366816,40.2700295395487,39.4391952458907,39.6765764726501,887860.10114262,0.0,1.0
2019-07-24,48.28,48.51,47.21,47.21,1051402,40.9313058140929,41.1262975360739,40.0241704118336,40.0241704118336,1240167.82632238,0.0,1.0
2019-07-25,47.94,48.79,47.79,48.51,868662,40.6430571815993,41.3636787628333,40.5158886672639,41.1262975360739,1024619.18880585,0.0,1.0
2019-07-26,49.08,49.19,47.99,48.17,704384,41.6095378905484,41.7027948010611,40.6854466863778,40.8380489035803,830847.168044441,0.0,1.0
2019-07-29,48.09,49.15,48.03,48.99,713206,40.7702256959347,41.6688831972383,40.7193582902005,41.5332367819472,841253.045685738,0.0,1.0
2019-07-30,48.61,48.62,47.51,47.55,524006,41.2110765456308,41.2195544465865,40.2785074405044,40.3124190443272,618084.59751825,0.0,1.0
2019-07-31,48.01,48.7,47.66,48.34,784175,40.9355447645707,41.5238706526681,40.6371185894489,41.2169180153999,919695.632891251,0.275,1.0
2019-08-01,44.49,48.1,44.3,47.79,1250315,37.9342300890596,41.0122829238878,37.7722273082792,40.7479625973513,1466393.65605691,0.0,1.0
2019-08-02,43.8,44.74,43.37,44.3,881689,37.3459042009623,38.1473916427181,36.9792663286697,37.7722273082792,1034061.9413629,0.0,1.0
2019-08-05,42.05,43.49,41.41,42.61,1039129,35.853773325353,37.0815838744258,35.3080797479874,36.331255205548,1218710.62366264,0.0,1.0
2019-08-06,42.25,42.63,41.28,42.31,946131,36.0243025682798,36.3483081298407,35.197235740085,36.0754613411578,1109640.76748561,0.0,1.0
2019-08-07,41.42,41.75,40.76,41.09,851116,35.3166062101337,35.5979794609629,34.7538597084754,35.0352329593046,998205.334630497,0.0,1.0
2019-08-08,42.6,42.74,41.38,41.93,1019402,36.3227287434017,36.4420992134504,35.2825003615484,35.751455779597,1195574.41586458,0.0,1.0
2019-08-09,42.17,42.55,41.64,42.39,676678,35.9560908711091,36.28009643267,35.5041883773532,36.1436730383285,793621.068605331,0.0,1.0
2019-08-12,40.66,41.46,40.63,41.3,684258,34.668595087012,35.3507120587191,34.643015700573,35.2142886643777,802511.039463004,0.0,1.0
2019-08-13,41.14,42.07,40.5,40.65,1124569,35.0778652700362,35.8708262496457,34.5321716926706,34.6600686248657,1318916.31100823,0.0,1.0
2019-08-14,39.34,40.87,38.8,40.5,1195608,33.5431020836953,34.8476507920851,33.0826731277931,34.5321716926706,1402232.22654362,0.0,1.0
2019-08-15,38.39,39.56,38.24,39.31,1144054,32.7330881797932,33.7306842509148,32.6051912475981,33.5175226972563,1341768.6965177,0.0,1.0
2019-08-16,39.91,40.15,38.77,38.77,1082377,34.0291104260366,34.2337455175487,33.057093741354,33.057093741354,1269432.7159651,0.0,1.0
2019-08-19,39.91,40.98,39.64,39.73,1149561,34.0291104260366,34.9414418756948,33.7988959480855,33.8756341074025,1348227.41281232,0.0,1.0
2019-08-20,39.37,40.1,39.14,39.9,900564,33.5686814701343,34.1911132068171,33.3725728407686,34.0205839638903,1056198.90705401,0.0,1.0
2019-08-21,40.19,40.34,39.46,39.75,912306,34.2678513661341,34.3957482983292,33.6454196294514,33.8926870316952,1069970.15214778,0.0,1.0
2019-08-22,40.18,40.84,39.73,40.61,499927,34.2593249039878,34.8220714056461,33.8756341074025,34.6259627762803,586324.071367263,0.0,1.0
2019-08-23,38.36,40.43,38.21,39.96,929081,32.7075087933542,34.4724864576462,32.5796118611591,34.0717427367683,1089644.19715272,0.0,1.0
2019-08-26,38.79,38.89,38.26,38.68,1371263,33.0741466656467,33.1594112871101,32.6222441718908,32.980355582037,1608243.81374738,0.0,1.0
2019-08-27,37.83,39.42,37.69,39.19,858354,32.2556062995982,33.611313780866,32.1362358295495,33.4152051515003,1006694.20126214,0.0,1.0
2019-08-28,38.92,39.43,37.83,37.88,942264,33.1849906735491,33.6198402430124,32.2556062995982,32.2982386103299,1105105.47496495,0.0,1.0
2019-08-29,40.37,40.51,39.51,39.89,890661,34.4213276847682,34.5406981548169,33.6880519401831,34.0120575017439,1044584.47678969,0.0,1.0
2019-08-30,41.13,41.57,40.84,41.44,1152159,35.0693388078899,35.4445031423288,34.8220714056461,35.3336591344264,1351274.39754691,0.0,1.0
2019-09-03,39.98,40.6,39.73,40.48,1038528,34.088795661061,34.617436314134,33.8756341074025,34.5151187683779,1218005.75921865,0.0,1.0
2019-09-04,40.48,40.65,39.96,40.37,858588,34.5151187683779,34.6600686248657,34.0717427367683,34.4213276847682,1006968.64099574,0.0,1.0
2019-09-05,42.18,42.87,40.97,41.34,820640,35.9646173332554,36.5529432213528,34.9329154135485,35.248394512963,962462.491377405,0.0,1.0
2019-09-06,42.25,42.5,41.71,42.15,910137,36.0243025682798,36.2374641219383,35.5638736123775,35.9390379468164,1067426.30692479,0.0,1.0
2019-09-09,44.18,44.46,42.16,42.72,749820,37.6699097625231,37.9086507026206,35.9475644089628,36.4250462891577,879403.423285004,0.0,1.0
2019-09-10,46.09,46.14,44.28,44.47,1218920,39.2984640324738,39.3410963432055,37.7551743839865,37.9171771647669,1429572.99179877,0.0,1.0
2019-09-11,46.15,46.5,45.08,46.38,1142414,39.3496228053518,39.6480489804736,38.4372913556936,39.5457314347176,1339845.27274374,0.0,1.0
2019-09-12,45.79,46.34,44.88,45.42,1383070,39.0426701680836,39.5116255861322,38.2667621127668,38.7271910686691,1622091.29210049,0.0,1.0
2019-09-13,46.08,46.92,45.78,46.48,878600,39.2899375703274,40.0061603906198,39.0341437059373,39.630996056181,1030439.10231549,0.0,1.0
2019-09-16,45.95,46.17,45.42,45.44,561922,39.179093562425,39.3666757296445,38.7271910686691,38.7442439929618,659033.00848091,0.0,1.0
2019-09-17,44.92,45.67,44.46,45.67,939107,38.3008679613522,38.9403526223275,37.9086507026206,38.9403526223275,1101402.88420009,0.0,1.0
2019-09-18,45.74,45.86,44.45,44.65,856784,39.0000378573519,39.102355403108,37.9001242404743,38.070653483401,1004852.87484439,0.0,1.0
2019-09-19,45.56,46.32,45.44,45.61,690596,38.8465615387178,39.4945726618395,38.7442439929618,38.8891938494495,809944.368657719,0.0,1.0
2019-09-20,45.36,46.32,45.25,45.88,1421590,38.6760322957911,39.4945726618395,38.5822412121813,39.1194083274007,1667268.29440096,0.0,1.0
2019-09-23,45.22,45.74,44.68,44.95,658323,38.5566618257423,39.0000378573519,38.09623286984,38.3264473477912,772093.968988895,0.0,1.0
2019-09-24,44.36,45.45,44.0,45.45,1386212,37.8233860811572,38.7527704551081,37.516433443889,38.7527704551081,1625776.29057474,0.0,1.0
2019-09-25,45.6,45.73,44.23,44.23,725913,38.8806673873032,38.9915113952056,37.7125420732548,37.7125420732548,851364.830502102,0.0,1.0
2019-09-26,44.25,45.45,44.22,45.27,669782,37.7295949975475,38.7527704551081,37.7040156111085,38.599294136474,785533.306199722,0.0,1.0
2019-09-27,44.35,45.89,44.24,44.49,837266,37.8148596190109,39.127934789547,37.7210685354012,37.9342300890596,981961.786295566,0.0,1.0
2019-09-30,44.29,44.8,43.93,44.61,644495,37.7637008461328,38.1985504155961,37.4567482088647,38.0365476348157,755876.222680202,0.0,1.0
2019-10-01,42.66,45.01,42.51,44.58,645846,36.3738875162797,38.3776061206692,36.2459905840846,38.0109682483767,757460.701654965,0.0,1.0
2019-10-02,42.16,42.4,41.57,42.09,793321,35.9475644089628,36.1521995004749,35.4445031423288,35.8878791739384,930422.238889175,0.0,1.0
2019-10-03,42.24,42.28,40.89,41.86,685987,36.0157761061335,36.0498819547188,34.8647037163778,35.6917705445726,804538.844161277,0.0,1.0
2019-10-04,42.24,42.51,41.45,42.32,724236,36.0157761061335,36.2459905840846,35.3421855965727,36.0839878033042,849398.012411295,0.0,1.0
2019-10-07,41.81,42.29,41.75,42.29,1529909,35.6491382338409,36.0584084168652,35.5979794609629,36.0584084168652,1794306.91621261,0.0,1.0
2019-10-08,39.72,40.77,39.65,40.76,2379109,33.8671076452562,34.7623861706217,33.8074224102318,34.7538597084754,2790265.12892182,0.0,1.0
2019-10-09,40.58,40.79,39.75,40.3,906295,34.6003833898413,34.7794390949144,33.8926870316952,34.3616424497438,1062920.33488848,0.0,1.0
2019-10-10,41.37,41.88,40.64,40.65,1148001,35.273973899402,35.7088234688653,34.6515421627193,34.6600686248657,1346397.81458831,0.0,1.0
2019-10-11,42.81,43.47,42.32,42.32,963756,36.5017844484748,37.0645309501331,36.0839878033042,36.0839878033042,1130311.70895876,0.0,1.0
2019-10-14,42.58,42.74,41.9,42.31,890473,36.305675819109,36.4420992134504,35.725876393158,36.0754613411578,1044363.98674731,0.0,1.0
2019-10-15,43.89,43.99,42.49,42.67,987501,37.4226423602793,37.5079069817427,36.2289376597919,36.382413978426,1158160.30500302,0.0,1.0
2019-10-16,43.6,44.33,43.32,43.77,1053076,37.1753749580355,37.7978066947182,36.936634017938,37.3203248145232,1235067.93547689,0.0,1.0
2019-10-17,41.37,43.16,40.86,43.16,2334431,35.273973899402,36.8002106235966,34.8391243299388,36.8002106235966,2737865.90491403,0.0,1.0
2019-10-18,41.3,41.69,41.08,41.4,2492691,35.2142886643777,35.5468206880849,35.0267064971582,35.299553285841,2923476.29910074,0.0,1.0
2019-10-21,42.09,42.78,41.49,41.5,1481403,35.8878791739384,36.4762050620357,35.3762914451581,35.3848179073044,1737418.13963975,0.0,1.0
2019-10-22,43.18,43.85,41.71,42.19,1138921,36.8172635478893,37.388536511694,35.5638736123775,35.9731437954018,1335748.61466909,0.0,1.0
2019-10-23,42.97,43.32,42.59,42.95,832661,36.6382078428162,36.936634017938,36.3142022812553,36.6211549185235,976560.953076623,0.0,1.0
2019-10-24,42.5,43.33,42.12,43.07,825092,36.2374641219383,36.9451604800844,35.9134585603774,36.7234724642796,967683.883232068,0.0,1.0
2019-10-25,43.57,43.87,42.38,42.38,1094375,37.1497955715965,37.4055894359866,36.1351465761822,36.1351465761822,1283504.20281871,0.0,1.0
2019-10-28,44.0,44.49,43.74,43.74,4535441,37.516433443889,37.9342300890596,37.2947454280842,37.2947454280842,5319253.07608114,0.0,1.0
2019-10-29,43.99,44.09,43.51,43.81,710720,37.5079069817427,37.5931716032061,37.0986367987184,37.3544306631086,833546.185747403,0.0,1.0
2019-10-30,44.11,44.26,43.15,43.71,1383053,37.6102245274988,37.7381214596938,36.7916841614503,37.2691660416452,1622071.35417112,0.0,1.0
2019-10-31,42.92,44.12,42.12,43.35,1126153,36.8300532411088,37.8597844594063,36.1435657622437,37.1990402609987,1312365.37844725,0.275,1.0
2019-11-01,44.46,44.51,43.25,43.54,975712,38.151541637924,38.194447105353,37.1132293261406,37.3620810372292,1137048.56101748,0.0,1.0
2019-11-04,45.43,45.68,44.81,45.07,1119061,38.9839077060478,39.1984350431931,38.4518799099274,38.6749883405585,1304100.69748121,0.0,1.0
2019-11-05,45.81,46.34,45.44,45.89,1013983,39.3099892585087,39.7647872132568,38.9924887995336,39.3786380063952,1181647.77213582,0.0,1.0
2019-11-06,45.41,45.77,44.82,45.77,814871,38.9667455190762,39.2756648845654,38.4604610034132,39.2756648845654,949612.076068426,0.0,1.0
2019-11-07,45.97,46.82,45.87,46.12,1524479,39.4472867542817,40.1766797005758,39.3614758194236,39.5760031565689,1776555.63655194,0.0,1.0
2019-11-08,45.89,46.1,45.2,45.66,614285,39.3786380063952,39.5588409695973,38.7865425558741,39.1812728562215,715858.650200699,0.0,1.0
2019-11-11,45.48,45.71,45.11,45.41,530616,39.0268131734769,39.2241783236506,38.7093127145018,38.9667455190762,618354.759655361,0.0,1.0
2019-11-12,45.75,45.98,45.21,45.53,956606,39.2585026975938,39.4558678477675,38.7951236493599,39.0697186409059,1114783.33336137,0.0,1.0
2019-11-13,45.12,45.52,44.64,45.29,702625,38.7178938079876,39.0611375474201,38.3060013206686,38.8637723972464,818805.902955902,0.0,1.0
2019-11-14,44.82,45.08,44.47,44.7,793601,38.4604610034132,38.6835694340444,38.1601227314098,38.3574878815835,924825.025286186,0.0,1.0
2019-11-15,44.89,45.68,44.61,45.22,583629,38.5205286578139,39.1984350431931,38.2802580402112,38.8037047428457,680133.599482298,0.0,1.0
2019-11-18,44.44,44.81,44.01,44.62,675128,38.1343794509523,38.4518799099274,37.7653924310624,38.288839133697,786762.201246486,0.0,1.0
2019-11-19,44.37,44.82,44.22,44.75,925048,38.0743117965516,38.4604610034132,37.9455953942645,38.4003933490125,1078007.1345562,0.0,1.0
2019-11-20,44.17,44.63,43.6,44.08,1128086,37.9026899268354,38.2974202271828,37.4135675981441,37.8254600854631,1314618.00511213,0.0,1.0
2019-11-21,44.48,44.79,43.98,44.38,862896,38.1687038248956,38.4347177229558,37.7396491506049,38.0828928900375,1005578.13689669,0.0,1.0
2019-11-22,45.03,45.13,44.4,44.67,883585,38.6406639666153,38.7264749014734,38.1000550770091,38.331744601126,1029688.11779155,0.0,1.0
2019-11-25,46.04,46.14,44.86,45.23,1140676,39.5073544086824,39.5931653435405,38.4947853773565,38.8122858363315,1329289.79492635,0.0,1.0
2019-11-26,45.61,45.9,45.47,45.89,969539,39.1383673887924,39.387219099881,39.0182320799911,39.3786380063952,1129854.8391332,0.0,1.0
2019-11-27,46.3,46.4,45.82,45.99,793439,39.7304628393135,39.8162737741717,39.3185703519945,39.4644489412533,924636.238157521,0.0,1.0
2019-11-29,45.82,46.19,45.76,46.02,438625,39.3185703519945,39.6360708109696,39.2670837910796,39.4901922217108,511152.804389301,0.0,1.0
2019-12-02,45.58,46.4,45.45,46.25,1281049,39.112624108335,39.8162737741717,39.0010698930194,39.6875573718845,1492873.84191532,0.0,1.0
2019-12-03,44.39,44.69,43.99,44.69,971405,38.0914739835233,38.3489067880977,37.7482302440908,38.3489067880977,1132029.38717079,0.0,1.0
2019-12-04,45.57,46.0,44.71,44.83,1028524,39.1040430148492,39.4730300347391,38.3660689750693,38.469042096899,1198593.16496256,0.0,1.0
2019-12-05,45.65,46.05,45.39,45.88,627078,39.1726917627357,39.5159355021682,38.9495833321046,39.3700569129094,730767.006602072,0.0,1.0
2019-12-06,46.57,47.08,45.83,46.49,896876,39.9621523634305,40.3997881312069,39.3271514454803,39.893503615544,1045176.81981068,0.0,1.0
2019-12-09,46.19,46.63,46.07,46.31,855949,39.6360708109696,40.0136389243454,39.5330976891398,39.7390439327993,997482.432064331,0.0,1.0
2019-12-10,46.18,46.41,45.93,46.25,583241,39.6274897174838,39.8248548676575,39.4129623803384,39.6875573718845,679681.442655617,0.0,1.0
2019-12-11,46.01,46.54,45.94,46.3,432787,39.4816111282249,39.936409082973,39.4215434738243,39.7304628393135,504349.475641453,0.0,1.0
2019-12-12,48.15,48.26,46.01,46.3,1328777,41.3179651341889,41.4123571625328,39.4816111282249,39.7304628393135,1548493.7930077,0.0,1.0
2019-12-13,47.77,48.77,47.31,47.86,1099067,40.991883581728,41.8499929303093,40.5971532813806,41.0691134231003,1280800.63667537,0.0,1.0
2019-12-16,48.47,48.83,47.82,48.49,899706,41.5925601257349,41.9014794912242,41.0347890491571,41.6097223127065,1048474.7677991,0.0,1.0
2019-12-17,49.44,49.47,48.35,48.44,1166703,42.4249261938588,42.4506694743162,41.4895870039052,41.5668168452775,1359620.42824602,0.0,1.0
2019-12-18,49.02,49.54,48.43,49.38,749527,42.0645202674546,42.5107371287169,41.5582357517917,42.3734396329439,873463.272762609,0.0,1.0
2019-12-19,48.85,49.35,48.6,49.2,775263,41.9186416781958,42.3476963524865,41.7041143410505,42.2189799501993,903454.788462268,0.0,1.0
2019-12-20,49.2,49.68,48.87,49.13,2502872,42.2189799501993,42.6308724375183,41.9358038651674,42.1589122957986,2916728.50801358,0.0,1.0
2019-12-23,49.13,49.32,48.76,49.32,416699,42.1589122957986,42.321953072029,41.8414118368235,42.321953072029,485601.282271227,0.0,1.0
2019-12-24,49.1,49.2,48.83,49.1,223922,42.1331690153411,42.2189799501993,41.9014794912242,42.1331690153411,260948.095216782,0.0,1.0
2019-12-26,49.26,49.48,48.96,49.32,248320,42.2704665111141,42.459250567802,42.0130337065397,42.321953072029,289380.369075979,0.0,1.0
2019-12-27,48.77,49.32,48.68,49.15,491428,41.8499929303093,42.321953072029,41.772763088937,42.1760744827702,572686.920160559,0.0,1.0
2019-12-30,49.04,49.35,48.65,49.21,739075,42.0816824544263,42.3476963524865,41.7470198084795,42.2275610436851,861283.006905721,0.0,1.0
2019-12-31,48.7,49.48,48.61,49.04,1167529,41.7899252759086,42.459250567802,41.7126954345363,42.0816824544263,1360583.00953169,0.0,1.0
2020-01-02,49.56,49.59,48.54,49.11,956110,42.5278993156885,42.553642596146,41.6526277801356,42.1417501088269,1114205.31844891,0.0,1.0
2020-01-03,48.97,49.28,48.27,48.53,710605,42.0216148000256,42.2876286980858,41.4209382560187,41.6440466866498,828105.417071664,0.0,1.0
2020-01-06,48.06,48.16,47.04,47.84,1122510,41.2407352928166,41.3265462276747,40.3654637572637,41.0519512361287,1308119.99875756,0.0,1.0
2020-01-07,47.67,48.46,47.5,48.0,912326,40.9060726468699,41.5839790322491,40.7601940576111,41.1892487319017,1063181.5181927,0.0,1.0
2020-01-08,48.04,48.51,47.52,47.67,956943,41.223573105845,41.6268844996782,40.7773562445827,40.9060726468699,1115176.0572031,0.0,1.0
2020-01-09,47.99,48.55,47.77,48.45,819623,41.1806676384159,41.6612088736214,40.991883581728,41.5753979387633,955149.831842626,0.0,1.0
2020-01-10,47.28,48.08,47.19,48.02,725662,40.5714100009232,41.2578974797882,40.4941801595509,41.2064109188733,845652.131863775,0.0,1.0
2020-01-13,47.39,47.6,47.16,47.46,2193886,40.6658020292671,40.8460049924692,40.4684368790934,40.7258696836678,2556650.85531018,0.0,1.0
2020-01-14,47.64,48.15,47.25,47.46,2111461,40.8803293664124,41.3179651341889,40.5456667204657,40.7258696836678,2460596.66345657,0.0,1.0
2020-01-15,46.84,47.56,46.69,47.11,1243218,40.1938418875474,40.8116806185259,40.0651254852602,40.4255314116644,1448787.38596126,0.0,1.0
2020-01-16,47.2,47.56,46.67,47.28,1349841,40.5027612530367,40.8116806185259,40.0479632982886,40.5714100009232,1573040.78114484,0.0,1.0
2020-01-17,48.08,48.17,47.35,47.65,1355405,41.2578974797882,41.3351273211605,40.6314776553239,40.8889104598983,1579524.80326767,0.0,1.0
2020-01-21,47.26,48.0,47.23,47.74,1132236,40.5542478139516,41.1892487319017,40.5285045334941,40.9661403012706,1319454.21859339,0.0,1.0
2020-01-22,47.44,47.88,47.06,47.58,2110818,40.7087074966962,41.086275610072,40.3826259442353,40.8288428054976,2459847.34170513,0.0,1.0
2020-01-23,50.93,51.88,49.5,51.0,2071438,43.7035091232449,44.5187130043971,42.4764127547736,43.7635767776456,2413955.75450228,0.0,1.0
2020-01-24,49.23,51.36,48.88,51.31,1657097,42.2447232306567,44.0724961431348,41.9443849586532,44.0295906757058,1931102.37377052,0.0,1.0
2020-01-27,47.41,48.32,47.41,47.94,1386523,40.6829642162388,41.4638437234477,40.6829642162388,41.1377621709868,1615788.24690856,0.0,1.0
2020-01-28,48.26,48.89,47.62,48.03,913510,41.4123571625328,41.9529660521391,40.8631671794408,41.2149920123592,1064561.29572567,0.0,1.0
2020-01-29,47.58,48.93,47.57,48.27,1368372,40.8288428054976,41.9872904260823,40.8202617120118,41.4209382560187,1594635.93102946,0.0,1.0
2020-01-30,47.42,47.78,46.51,47.07,1071765,40.6915453097246,41.0004646752138,39.9106658025156,40.3912070377211,1248984.17873194,0.0,1.0
2020-01-31,45.84,46.68,44.85,45.41,1180929,39.571712609826,40.2968487047704,38.7170879264986,39.2005119897949,1367991.97683848,0.275,1.0
2020-02-03,46.48,46.7,46.05,46.23,1059611,40.1241972535932,40.3141138498882,39.7529966335621,39.9083829396216,1227456.81287342,0.0,1.0
2020-02-04,47.13,47.99,47.13,47.39,845925,40.6853144699193,41.4277157099814,40.6853144699193,40.9097613564497,979922.258668463,0.0,1.0
2020-02-05,48.9,49.12,48.2,48.2,1040467,42.2132798128379,42.4031964091329,41.6089997337176,41.6089997337176,1205280.34129503,0.0,1.0
2020-02-06,48.06,49.42,47.83,49.23,1136563,41.4881437178935,42.6621735858988,41.2895945490396,42.4981547072804,1316598.25880427,0.0,1.0
2020-02-07,47.67,47.86,47.13,47.6,1004898,41.1514733880978,41.3154922667162,40.6853144699193,41.0910453801858,1164077.09654097,0.0,1.0
2020-02-10,47.36,47.64,47.11,47.36,864033,40.8838636387731,41.1255756704212,40.6680493248015,40.8838636387731,1000898.62449282,0.0,1.0
2020-02-11,47.91,48.39,47.31,47.71,646992,41.3586551295105,41.7730186123359,40.8407007759788,41.1860036783333,749477.627426104,0.0,1.0
2020-02-12,48.3,48.78,47.93,48.48,556255,41.6953254593062,42.1096889421316,41.3759202746283,41.8507117653657,644367.592866538,0.0,1.0
2020-02-13,48.43,48.49,47.47,47.87,400322,41.8075489025714,41.8593443379246,40.9788219369206,41.3241248392751,463734.30083598,0.0,1.0
2020-02-14,47.8,48.55,47.6,48.44,689498,41.263696831363,41.9111397732777,41.0910453801858,41.8161814751303,798716.71543859,0.0,1.0
2020-02-18,46.85,47.51,46.16,46.9,987113,40.4436024382711,41.013352227156,39.8479549317096,40.4867653010654,1143474.89496232,0.0,1.0
2020-02-19,47.24,47.56,46.83,46.93,1032011,40.7802727680668,41.0565150899504,40.4263372931534,40.512663018742,1195484.88351887,0.0,1.0
2020-02-20,47.67,48.48,47.02,47.16,1098963,41.1514733880978,41.8507117653657,40.5903561717718,40.7112121875958,1273042.29707488,0.0,1.0
2020-02-21,46.09,47.34,45.93,47.15,1417495,39.7875269237976,40.8665984936554,39.6494057628557,40.702579615037,1642030.79711706,0.0,1.0
2020-02-24,43.44,44.4,42.9,44.18,1457744,37.499895195699,38.3286221613498,37.0337362775204,38.1387055650548,1688655.36902255,0.0,1.0
2020-02-25,40.84,43.83,40.76,43.44,1714626,35.2554263303947,37.8365655254946,35.1863657499238,37.499895195699,1986228.30947386,0.0,1.0
2020-02-26,40.52,41.79,40.27,41.26,1984216,34.9791840085111,36.0755207234866,34.7633696945395,35.6179943778669,2298522.23826711,0.0,1.0
2020-02-27,38.98,40.1,38.18,39.25,2958089,33.6497678344463,34.6166159610389,32.9591620297373,33.8828472935356,3426659.87436514,0.0,1.0
2020-02-28,38.74,39.36,37.22,37.36,2868126,33.4425860930336,33.9778055916831,32.1304350640865,32.2512910799105,3322446.44391139,0.0,1.0
2020-03-02,40.43,40.52,37.9,38.64,1680902,34.9014908554813,34.9791840085111,32.7174499980891,33.3562603674449,1947162.31869296,0.0,1.0
2020-03-03,37.86,40.89,37.02,40.46,2148638,32.6829197078537,35.298589193189,31.9577836129092,34.9273885731579,2488989.21538066,0.0,1.0
2020-03-04,39.92,40.26,38.45,38.65,3168128,34.4612296549794,34.7547371219807,33.1922414888266,33.3648929400038,3669969.731963,0.0,1.0
2020-03-05,38.35,39.16,37.73,38.32,2313555,33.1059157632379,33.8051541405058,32.5706962645884,33.0800180455613,2680029.60209678,0.0,1.0
2020-03-06,36.86,38.5,36.03,36.77,2599160,31.8196624519674,33.2354043516209,31.1031589295818,31.7419692989376,3010875.35873833,0.0,1.0
2020-03-09,32.45,34.01,32.37,33.24,3023549,28.012697953509,29.3593792726916,27.9436373730381,28.6946711856592,3502488.95029084,0.0,1.0
2020-03-10,34.55,34.74,31.85,33.98,2439433,29.8255381908702,29.9895570694885,27.4947435999773,29.333481555015,2825847.08482476,0.0,1.0
2020-03-11,31.96,33.84,31.4,33.24,3245880,27.5897018981248,29.2126255391909,27.1062778348284,28.6946711856592,3760037.90048383,0.0,1.0
2020-03-12,29.78,31.85,28.46,29.53,3476962,25.7078010802927,27.4947435999773,24.5683015025229,25.4919867663212,4027724.03740807,0.0,1.0
2020-03-13,31.96,32.7,30.22,31.92,3856901,27.5897018981248,28.2285122674806,26.0876342728827,27.5551716078893,4467846.60505441,0.0,1.0
2020-03-16,29.69,30.92,27.29,28.0,4092259,25.630107927263,26.691914352003,23.5582905131359,24.1712031648152,4740486.07422211,0.0,1.0
2020-03-17,33.43,33.66,30.17,30.17,3364366,28.8586900642775,29.0572392331314,26.0444714100884,26.0444714100884,3897292.46648035,0.0,1.0
2020-03-18,30.58,32.85,29.48,31.3,4525490,26.3984068850017,28.3580008558635,25.4488239035268,27.0199521092398,5242342.26720046,0.0,1.0
2020-03-19,32.39,33.8,29.22,29.88,4313214,27.9609025181558,29.1780952489555,25.2243770169964,25.7941268058813,4996441.06156036,0.0,1.0
2020-03-20,29.55,33.36,29.3,32.43,4883662,25.5092519114389,28.7982620563655,25.2934375974673,27.9954328083913,5657249.87157649,0.0,1.0
2020-03-23,26.73,29.56,26.32,29.55,2394065,23.0748664498396,25.5178844839977,22.7209309749263,25.5092519114389,2773292.6467466,0.0,1.0
2020-03-24,29.65,29.87,27.65,27.99,1693999,25.5955776370275,25.7854942333225,23.869063125255,24.1625705922563,1962333.92589428,0.0,1.0
2020-03-25,28.73,30.74,28.48,29.89,1696675,24.8013809616121,26.5365280459435,24.5855666476406,25.8027593784402,1965433.81295779,0.0,1.0
2020-03-26,30.74,31.02,28.19,29.08,1879889,26.5365280459435,26.7782400775917,24.3352220434336,25.1035210011723,2177669.50371014,0.0,1.0
2020-03-27,28.17,29.33,27.67,29.33,2442297,24.3179568983158,25.3193353151439,23.8863282703727,25.3193353151439,2829164.75169692,0.0,1.0
2020-03-30,26.89,28.82,26.12,27.85,2331566,23.2129876107814,24.8790741146419,22.548279523749,24.0417145764322,2700893.6028071,0.0,1.0
2020-03-31,25.74,27.14,25.31,26.55,2565143,22.2202417665122,23.428801924753,21.8490411464811,22.9194801437801,2971469.95580885,0.0,1.0
2020-04-01,24.37,25.06,23.83,25.0,1712477,21.0375793259481,21.6332268325096,20.5714204077695,21.5814313971564,1983738.9009165,0.0,1.0
2020-04-02,24.23,25.67,23.76,24.2,1589894,20.916723310124,22.1598137586002,20.5109923998575,20.8908255924474,1841738.35685603,0.0,1.0
2020-04-03,22.78,24.26,22.55,24.12,1694239,19.6650002890889,20.9426210278006,19.4664511202351,20.8217650119765,1962611.94267128,0.0,1.0
2020-04-06,25.43,25.52,23.55,24.25,1946242,21.9526320171875,22.0303251702173,20.3297083761213,20.9339884552417,2254533.0337269,0.0,1.0
2020-04-07,27.02,28.38,26.45,26.99,2543356,23.3252110540466,24.499240922052,22.8331544181915,23.2993133363701,2946231.82447379,0.0,1.0
2020-04-08,27.55,27.98,26.89,27.89,2059831,23.7827373996664,24.1539380196975,23.2129876107814,24.0762448666677,2386114.89906944,0.0,1.0
2020-04-09,31.11,31.5,28.27,28.56,2153701,26.8559332306214,27.1926035604171,24.4042826239045,24.6546272281115,2494854.21097205,0.0,1.0
2020-04-13,29.18,31.04,28.93,31.04,1747893,25.189846726761,26.7955052227094,24.9740324127894,26.7955052227094,2024764.90997523,0.0,1.0
2020-04-14,28.56,30.06,27.74,29.77,1512980,24.6546272281115,25.9495131119409,23.9467562782847,25.6991685077339,1752640.9302482,0.0,1.0
2020-04-15,26.06,27.37,25.95,27.12,1569705,22.4964840883958,23.6273510936068,22.4015257902483,23.4115367796353,1818351.35389447,0.0,1.0
2020-04-16,25.47,26.02,24.66,26.01,1500407,21.9871623074229,22.4619537981604,21.2879239301551,22.4533212256015,1738076.32634332,0.0,1.0
2020-04-17,28.01,28.25,26.53,26.84,1360967,24.179835737374,24.3870174787867,22.9022149986624,23.1698247479871,1576548.57890859,0.0,1.0
2020-04-20,28.0,29.11,26.53,27.19,1324942,24.1712031648152,25.1294187188489,22.9022149986624,23.4719647875473,1534817.10227823,0.0,1.0
2020-04-21,27.36,27.69,26.7,26.86,912490,23.618718521048,23.9035934154904,23.048968732163,23.1870898931048,1057031.37017157,0.0,1.0
2020-04-22,26.98,28.53,26.63,28.13,1272403,23.2906807638112,24.6287295104349,22.988540724251,24.2834266080804,1473955.75458407,0.0,1.0
2020-04-23,29.53,30.38,28.01,28.44,1779309,25.4919867663212,26.2257554338245,24.179835737374,24.5510363574051,2061157.30608402,0.0,1.0
2020-04-24,30.37,30.74,29.59,30.03,1318712,26.2171228612656,26.5365280459435,25.5437822016743,25.9236153942643,1527600.25010871,0.0,1.0
2020-04-27,32.12,32.44,30.43,31.01,1295907,27.7278230590666,28.0040653809502,26.2689182966188,26.7696075050328,1501182.86427789,0.0,1.0
2020-04-28,33.8,34.09,32.85,33.0,1600747,29.1780952489555,29.4284398531625,28.3580008558635,28.4874894442465,1854310.50719244,0.0,1.0
2020-04-29,36.41,37.1,34.79,35.11,1425818,31.4311966868186,32.0268441933801,30.0327199322829,30.3089622541665,1651672.18726264,0.0,1.0
2020-04-30,35.07,36.01,34.28,35.1,2103830,30.274431963931,31.0858937844641,29.5924587317809,30.3003296816076,2437083.48311549,0.0,1.0
2020-05-01,33.87,34.66,33.13,33.9,1251699,29.4759190022362,30.1634293657369,28.8319219528812,29.5020269907236,1438294.26070765,0.275,1.0
2020-05-04,33.74,33.84,32.53,33.03,1286164,29.3627843854576,29.4498110137489,28.3097621831339,28.74489532459,1477897.08190931,0.0,1.0
2020-05-05,33.27,35.38,33.04,34.77,1522823,28.9537592324889,30.7900210894336,28.7535979874191,30.2591586568572,1749835.68811161,0.0,1.0
2020-05-06,32.43,33.86,32.11,33.62,878613,28.2227355548427,29.4672163394071,27.9442503443107,29.2583524315082,1009590.99214997,0.0,1.0
2020-05-07,32.94,34.17,32.75,33.0,769205,28.6665713591279,29.7369988871099,28.5012207653746,28.7187873361026,883873.149061898,0.0,1.0
2020-05-08,35.09,35.1,33.16,33.69,966313,30.5376438673891,30.5463465302182,28.8580299413686,29.319271071312,1110364.74579527,0.0,1.0
2020-05-11,33.76,34.33,33.31,34.29,1612452,29.3801897111159,29.8762414923758,28.9885698838054,29.8414308410593,1852826.00470766,0.0,1.0
2020-05-12,32.37,34.79,32.05,33.75,1454856,28.1705195778679,30.2765639825154,27.892034367336,29.3714870482868,1671736.6035733,0.0,1.0
2020-05-13,31.37,32.36,30.62,32.05,2003506,27.3002532949557,28.1618169150388,26.6475535827716,27.892034367336,2302175.82748995,0.0,1.0
2020-05-14,31.77,32.61,29.53,30.39,1621206,27.6483598081206,28.3793834857668,25.6989633343973,26.4473923377018,1862884.99489479,0.0,1.0
2020-05-15,31.83,32.29,30.9,31.27,996026,27.7005757850953,28.1008982752349,26.891228141987,27.2132266666645,1144507.16930796,0.0,1.0
2020-05-18,34.9,35.12,33.57,33.84,1219765,30.3722932736358,30.5637518558765,29.2148391173626,29.4498110137489,1401599.74475658,0.0,1.0
2020-05-19,32.78,34.57,32.78,34.32,1178279,28.5273287538619,30.0851054002748,28.5273287538619,29.8675388295467,1353929.27789537,0.0,1.0
2020-05-20,34.41,34.67,33.5,33.5,1214808,29.9458627950088,30.172132028566,29.1539204775587,29.1539204775587,1395903.78698213,0.0,1.0
2020-05-21,33.67,34.87,33.51,34.11,1111229,29.3018657456538,30.3461852851484,29.1626231403878,29.6847829101351,1276883.89383702,0.0,1.0
2020-05-22,33.67,34.21,33.11,33.74,771842,29.3018657456538,29.7718095384264,28.8145166272229,29.3627843854576,886903.256112784,0.0,1.0
2020-05-26,36.65,37.09,34.79,35.37,1348605,31.8952592687321,32.2781764332135,30.2765639825154,30.7813184266045,1549646.38580174,0.0,1.0
2020-05-27,37.97,39.1,37.61,38.4,1559450,33.0440107621762,34.027411661867,32.7307149003278,33.4182252638285,1791922.80640997,0.0,1.0
2020-05-28,36.48,38.0,36.2,38.0,1313842,31.7473140006371,33.0701187506636,31.5036394414216,33.0701187506636,1509701.14067093,0.0,1.0
2020-05-29,34.95,36.3,34.37,35.81,2202298,30.4158065877814,31.5906660697129,29.9110521436923,31.1642355910859,2530602.46414509,0.0,1.0
2020-06-01,35.75,36.27,34.9,35.29,825844,31.1120196141112,31.5645580812255,30.3722932736358,30.7116971239715,948955.527998224,0.0,1.0
2020-06-02,36.02,37.23,35.66,36.4,1574694,31.3469915104975,32.4000137128212,31.0336956486491,31.6776926980041,1809439.28418156,0.0,1.0
2020-06-03,38.15,38.16,36.71,37.21,2222802,33.2006586931004,33.2093613559296,31.9474752457069,32.382608387163,2554163.06898823,0.0,1.0
2020-06-04,38.89,38.95,37.45,38.1,1684931,33.8446557424555,33.8968717194302,32.5914722950619,33.1571453789548,1936109.70927388,0.0,1.0
2020-06-05,40.84,42.08,40.65,41.87,1391445,35.5416749941343,36.6208051849454,35.3763244003809,36.4380492655338,1598872.69830076,0.0,1.0
2020-06-08,43.07,43.1,41.88,42.2,1475329,37.4823688050285,37.5084767935158,36.4467519283629,36.7252371388948,1695261.58713521,0.0,1.0
2020-06-09,42.2,43.03,41.41,41.74,1148843,36.7252371388948,37.447558153712,36.0377267753942,36.3249146487552,1320105.14776649,0.0,1.0
2020-06-10,39.2,42.31,39.1,41.8,1056034,34.1144382901582,36.8209664300152,34.027411661867,36.37713062573,1213460.7771614,0.0,1.0
2020-06-11,35.51,37.63,35.38,36.62,1128237,30.9031557062122,32.7481202259861,30.7900210894336,31.8691512802448,1296427.3374174,0.0,1.0
2020-06-12,36.52,37.51,34.96,37.47,1334663,31.7821246519536,32.6436882720366,30.4245092506105,32.6088776207201,1533626.00184138,0.0,1.0
2020-06-15,37.5,38.01,34.54,34.68,1257647,32.6349856092075,33.0788214134927,30.0589974117874,30.1808346913951,1445128.95040756,0.0,1.0
2020-06-16,38.62,39.57,37.4,39.57,921549,33.6096838460692,34.4364368148358,32.5479589809163,34.4364368148358,1058927.61571342,0.0,1.0
2020-06-17,37.8,39.0,37.74,38.46,807111,32.8960654940812,33.9403850335758,32.8438495171064,33.4704412408032,927429.932478985,0.0,1.0
2020-06-18,37.96,38.63,37.12,37.34,771094,33.0353080993471,33.6183865088983,32.3042844217009,32.4957430039416,886043.749069151,0.0,1.0
2020-06-19,38.22,38.73,36.63,38.41,4059750,33.2615773329043,33.7054131371895,31.8778539430739,33.4269279266576,4664951.49785043,0.0,1.0
2020-06-22,37.43,38.16,37.25,37.78,831296,32.5740669694037,33.2093613559296,32.4174190384795,32.8786601684229,955220.277198613,0.0,1.0
2020-06-23,37.06,38.41,36.74,38.08,894259,32.2520684447261,33.4269279266576,31.9735832341942,33.1397400532966,1027569.39750385,0.0,1.0
2020-06-24,35.05,36.74,34.94,36.51,1010253,30.5028332160726,31.9735832341942,30.4071039249523,31.7734219891244,1160855.03924082,0.0,1.0
2020-06-25,36.35,36.39,34.45,34.8,826988,31.6341793838585,31.668990035175,29.9806734463253,30.2852666453446,950270.068182606,0.0,1.0
2020-06-26,33.81,35.82,33.75,35.61,2305179,29.4237030252615,31.172938253915,29.3714870482868,30.9901823345034,2648820.30392595,0.0,1.0
2020-06-29,35.26,35.56,34.11,34.48,1300292,30.6855891354842,30.9466690203578,29.6847829101351,30.0067814348127,1494131.19355698,0.0,1.0
2020-06-30,36.24,36.47,34.87,35.1,1160854,31.5384500927381,31.7386113378079,30.3461852851484,30.5463465302182,1333906.6706289,0.0,1.0
2020-07-01,34.77,36.32,34.65,36.32,715603,30.2591586568572,31.6080713953711,30.1547267029077,31.6080713953711,822280.506611557,0.0,1.0
2020-07-02,34.79,36.5,34.65,35.94,530174,30.2765639825154,31.7647193262953,30.1547267029077,31.2773702078645,609208.940309468,0.0,1.0
2020-07-06,35.16,36.56,34.86,35.65,496520,30.598562507193,31.81693530327,30.3374826223193,31.0249929858199,570538.017787473,0.0,1.0
2020-07-07,34.12,34.75,33.96,34.75,653578,29.6934855729643,30.241753331199,29.5542429676983,30.241753331199,751009.217331631,0.0,1.0
2020-07-08,34.21,34.7,33.4,34.02,779998,29.7718095384264,30.1982400170533,29.0668938492675,29.6064589446731,896275.100294437,0.0,1.0
2020-07-09,32.56,34.45,32.34,34.0,767872,28.3358701716212,29.9806734463253,28.1444115893806,29.5890536190148,882341.433969435,0.0,1.0
2020-07-10,34.11,34.12,32.78,32.78,676713,29.6847829101351,29.6934855729643,28.5273287538619,28.5273287538619,777593.034784129,0.0,1.0
2020-07-13,34.47,35.17,33.75,34.46,820184,29.9980787719835,30.6072651700221,29.3714870482868,29.9893761091544,942451.771491586,0.0,1.0
2020-07-14,33.46,34.56,33.1,34.14,915324,29.1191098262422,30.0764027374456,28.8058139643938,29.7108908986225,1051774.63262971,0.0,1.0
2020-07-15,35.53,35.67,33.59,34.49,701859,30.9205610318705,31.0423983114782,29.2322444430208,30.0154840976418,806487.639221579,0.0,1.0
2020-07-16,35.33,36.33,34.57,35.09,1023386,30.746507775288,31.6167740582002,30.0851054002748,30.5376438673891,1175945.82266868,0.0,1.0
2020-07-17,34.3,35.84,34.25,35.29,794955,29.8501335038885,31.1903435795733,29.8066201897429,30.7116971239715,913461.793946349,0.0,1.0
2020-07-20,33.61,34.45,33.56,34.22,750067,29.249649768679,29.9806734463253,29.2061364545334,29.7805122012555,861882.178739624,0.0,1.0
2020-07-21,35.68,35.75,34.02,34.02,570681,31.0511009743073,31.1120196141112,29.6064589446731,29.6064589446731,655754.46412828,0.0,1.0
2020-07-22,35.36,35.63,34.635,35.21,1023178,30.7726157637754,31.0075876601617,30.141672708664,30.6420758213386,1175706.81536243,0.0,1.0
2020-07-23,35.3,35.83,33.98,33.98,1362597,30.7203997868007,31.1816409167441,29.5716482933566,29.5716482933566,1565724.22344147,0.0,1.0
2020-07-24,35.61,36.19,35.38,35.74,647509,30.9901823345034,31.4949367785925,30.7900210894336,31.103316951282,744035.489727605,0.0,1.0
2020-07-27,35.06,35.41,34.58,35.34,738357,30.5115358789017,30.816129077921,30.0938080631039,30.7552104381172,848426.527027122,0.0,1.0
2020-07-28,34.71,35.285,34.67,35.09,635055,30.2069426798825,30.707345792557,30.172132028566,30.5376438673891,729724.927265818,0.0,1.0
2020-07-29,35.58,35.63,34.17,34.63,1049926,30.9640743460161,31.0075876601617,29.7369988871099,30.1373213772495,1206442.23568745,0.0,1.0
2020-07-30,34.92,34.995,33.81,34.63,833098,30.389698599294,30.4549685705124,29.4237030252615,30.1373213772495,957290.907803733,0.0,1.0
2020-07-31,34.66,34.91,34.03,34.62,915328,30.1634293657369,30.3809959364649,29.6151616075022,30.1286187144204,1051779.22892406,0.0,1.0
2020-08-03,35.32,35.34,34.1,34.66,925779,30.9771283402598,30.9946691830345,29.9071369309982,30.3982805286921,1055569.57768429,0.275,1.0
2020-08-04,35.5,35.53,34.73,35.07,1021799,31.1349959252328,31.1613071893949,30.4596734784038,30.757867805575,1165051.20434599,0.0,1.0
2020-08-05,36.35,36.47,35.5,35.83,610459,31.8804817431609,31.9857267998096,31.1349959252328,31.4244198310166,696042.952825213,0.0,1.0
2020-08-06,35.74,36.35,35.445,36.09,480773,31.3454860385301,31.8804817431609,31.0867586076021,31.6524507870888,548175.485263771,0.0,1.0
2020-08-07,36.89,36.98,35.29,35.64,821089,32.3540844980799,32.4330182905664,30.9508170760976,31.2577818246562,936202.451093852,0.0,1.0
2020-08-10,37.91,38.04,36.82,37.17,1025817,33.2486674795936,33.3626829576297,32.2926915483682,32.5996562969268,1169632.5121561,0.0,1.0
2020-08-11,38.94,39.675,38.225,38.87,1068978,34.1520208824948,34.7966468544679,33.5249357532964,34.090627932783,1218844.5147425,0.0,1.0
2020-08-12,38.87,39.84,38.17,39.83,709630,34.090627932783,34.9413588073598,33.4766984356658,34.9325883859724,809117.337304154,0.0,1.0
2020-08-13,38.35,38.91,38.12,38.45,832514,33.6345660206388,34.1257096183326,33.4328463287288,33.7222702345127,949229.191196017,0.0,1.0
2020-08-14,38.46,38.84,37.87,38.05,408163,33.7310406559001,34.0643166686209,33.2135857940441,33.3714533790171,465385.848605717,0.0,1.0
2020-08-17,37.695,38.37,37.48,38.27,462562,33.0601034197648,33.6521068634136,32.8715393599359,33.5644026495397,527411.37462915,0.0,1.0
2020-08-18,36.83,37.85,36.69,37.85,644496,32.3014619697556,33.1960449512693,32.1786760703321,33.1960449512693,734851.806467,0.0,1.0
2020-08-19,37.21,37.64,36.68,36.79,516060,32.6347379824764,33.0118661021341,32.1699056489447,32.266380284206,588409.583993322,0.0,1.0
2020-08-20,36.32,36.85,36.09,36.73,495843,31.8541704789987,32.3190028125304,31.6524507870888,32.2137577558817,565358.240041858,0.0,1.0
2020-08-21,36.03,36.55,35.66,36.18,280441,31.5998282587644,32.0558901709087,31.275322667431,31.7313845795753,319757.72612617,0.0,1.0
2020-08-24,37.73,37.75,35.96,36.36,505730,33.0907998946206,33.1083407373954,31.5384353090527,31.8892521645483,576631.358588038,0.0,1.0
2020-08-25,37.81,38.65,37.36,38.43,425394,33.1609632657198,33.8976786622605,32.7662943032872,33.7047293917379,485032.56709153,0.0,1.0
2020-08-26,37.2,38.09,37.16,38.02,489076,32.625967561089,33.4065350645667,32.5908858755394,33.3451421148549,557642.533234736,0.0,1.0
2020-08-27,37.9,38.35,37.13,37.13,345445,33.2398970582063,33.6345660206388,32.5645746113773,32.5645746113773,393875.031474195,0.0,1.0
2020-08-28,37.76,38.42,37.39,38.32,749915,33.1171111587828,33.6959589703505,32.7926055674494,33.6082547564766,855050.135992622,0.0,1.0
2020-08-31,36.78,37.63,36.72,37.57,757272,32.2576098628186,33.0030956807467,32.2049873344943,32.9504731524224,863438.558481168,0.0,1.0
2020-09-01,36.46,37.03,35.92,36.62,580565,31.9769563784222,32.4768703975034,31.5033536235031,32.1172831206204,661957.931502311,0.0,1.0
2020-09-02,36.77,36.89,36.0,36.56,390190,32.2488394414312,32.3540844980799,31.5735169946023,32.0646605922961,444893.104635807,0.0,1.0
2020-09-03,36.81,38.0391,36.63,37.04,648417,32.2839211269808,33.3618936197048,32.1260535420078,32.4856408188908,739322.5152583,0.0,1.0
2020-09-04,37.71,37.96,36.61,37.92,671139,33.0732590518459,33.2925195865306,32.108512699233,33.257437900981,765230.050365643,0.0,1.0
2020-09-08,35.63,37.02,35.28,37.02,868771,31.2490114032688,32.468099976116,30.9420466547102,32.468099976116,990569.280113675,0.0,1.0
2020-09-09,35.38,35.96,34.94,35.96,617077,31.0297508685841,31.5384353090527,30.643852327539,31.5384353090527,703588.770417873,0.0,1.0
2020-09-10,34.52,35.8,34.4,35.68,614760,30.2754946292686,31.3981085668545,30.1702495726199,31.2928635102058,700946.936123193,0.0,1.0
2020-09-11,34.63,34.84,34.09,34.54,457624,30.3719692645299,30.5561481136651,29.8983665096109,30.2930354720434,521781.086434446,0.0,1.0
2020-09-14,35.21,35.585,34.51,34.68,554207,30.8806537049985,31.2095445070256,30.2667242078812,30.4158213714668,631904.643483678,0.0,1.0
2020-09-15,34.02,35.29,33.94,35.29,689408,29.8369735598991,30.9508170760976,29.7668101888,30.9508170760976,786060.292372338,0.0,1.0
2020-09-16,34.4,35.06,33.61,33.88,783441,30.1702495726199,30.7490973841876,29.4773862830162,29.7141876604757,893276.349442532,0.0,1.0
2020-09-17,34.43,34.7,33.65,33.74,753094,30.1965608367821,30.4333622142416,29.5124679685657,29.5914017610522,858674.819299824,0.0,1.0
2020-09-18,34.28,34.74,34.0,34.55,1573972,30.0650045159713,30.4684438997912,29.8194327171243,30.3018058934308,1794636.68902286,0.0,1.0
2020-09-21,32.91,34.49,32.45,33.34,939022,28.8634567858989,30.2491833651064,28.460017402079,29.2405849055566,1070669.1942421,0.0,1.0
2020-09-22,31.86,33.52,31.82,32.95,725050,27.942562540223,29.3984524905297,27.9074808546734,28.8985384714485,826699.160706813,0.0,1.0
2020-09-23,30.85,32.49,30.82,31.97,798160,27.0567499800967,28.4950990876285,27.0304387159345,28.0390371754843,910058.895399971,0.0,1.0
2020-09-24,31.21,31.87,30.49,30.89,729131,27.3724851500427,27.9513329616104,26.7410148101506,27.0918316656462,831352.300869346,0.0,1.0
2020-09-25,31.66,31.75,30.63,30.65,610176,27.7671541124752,27.8460879049617,26.8638007095741,26.8813415523489,695720.277337343,0.0,1.0
2020-09-28,32.64,32.965,32.21,32.4,696172,28.6266554084394,28.9116941035295,28.2495272887816,28.416165295142,793772.578591247,0.0,1.0
2020-09-29,32.46,32.58,31.74,32.43,1293595,28.4687878234664,28.574032880115,27.8373174835743,28.4424765593042,1474951.93544518,0.0,1.0
2020-09-30,32.74,33.22,32.27,32.27,958700,28.7143596223133,29.135339848908,28.302149817106,28.302149817106,1093105.97251172,0.0,1.0
2020-10-01,32.82,33.38,32.56,32.83,631130,28.7845229934124,29.2756665911062,28.5564920373403,28.7932934147998,719611.945792554,0.0,1.0
2020-10-02,33.57,33.9,31.9,32.0,548633,29.4423045974666,29.7317285032505,27.9776442257725,28.0653484396464,625549.19058832,0.0,1.0
2020-10-05,35.61,35.66,33.84,34.06,946725,31.2314705604941,31.275322667431,29.6791059749261,29.8720552454487,1079452.12457094,0.0,1.0
2020-10-06,35.77,37.49,35.69,36.05,1257947,31.3717973026923,32.8803097813233,31.3016339315932,31.6173691015392,1434306.22593429,0.0,1.0
2020-10-07,36.9,37.53,36.14,36.14,776832,32.3628549194673,32.9153914668728,31.6963028940257,31.6963028940257,885740.793614503,0.0,1.0
2020-10-08,37.47,37.54,36.84,37.43,594274,32.8627689385485,32.9241618882602,32.310232391143,32.8276872529989,677588.879428841,0.0,1.0
2020-10-09,37.2,37.99,36.93,37.2,726329,32.625967561089,33.3188308506928,32.3891661836295,32.625967561089,828157.471480614,0.0,1.0
2020-10-12,37.4,37.51,36.731,36.9,607398,32.8013759888368,32.8978506240981,32.2146347980204,32.3628549194673,692552.812654295,0.0,1.0
2020-10-13,36.49,37.49,36.43,37.4,763965,32.0032676425843,32.8803097813233,31.95064511426,32.8013759888368,871069.890779093,0.0,1.0
2020-10-14,36.1,37.41,36.04,36.69,604906,31.6612212084761,32.8101464102242,31.6085986801518,32.1786760703321,689711.44404733,0.0,1.0
2020-10-15,36.8,36.89,35.59,35.59,701964,32.2751507055934,32.3540844980799,31.2139297177193,31.2139297177193,800376.594229913,0.0,1.0
2020-10-16,36.67,37.2,36.34,36.77,699441,32.1611352275574,32.625967561089,31.8717113217735,32.2488394414312,797499.879544767,0.0,1.0
2020-10-19,36.66,37.57,36.59,37.07,694303,32.15236480617,32.9504731524224,32.0909718564582,32.5119520830529,791641.552136021,0.0,1.0
2020-10-20,37.61,38.31,37.115,37.18,786340,32.985554837972,33.5994843350892,32.5514189792962,32.6084267183142,896581.777850072,0.0,1.0
2020-10-21,38.34,38.72,37.265,37.48,1463249,33.6257955992514,33.9590716119722,32.682975300107,32.8715393599359,1668390.75954084,0.0,1.0
2020-10-22,38.77,39.2,36.8915,37.43,1736983,34.0029237189091,34.3800518385669,32.355400061288,32.8276872529989,1980501.1906241,0.0,1.0
2020-10-23,38.36,39.81,37.61,39.29,1888396,33.6433364420262,34.9150475431977,32.985554837972,34.4589856310534,2153141.69820302,0.0,1.0
2020-10-26,37.25,38.39,36.66,38.06,1155779,32.6698196680259,33.6696477061883,32.15236480617,33.3802238004045,1317814.67383292,0.0,1.0
2020-10-27,36.13,37.3,35.88,37.3,1098385,31.6875324726383,32.7136717749629,31.4682719379536,32.7136717749629,1252374.26057921,0.0,1.0
2020-10-28,35.03,36.18,34.98,35.34,788150,30.7227861200255,31.7313845795753,30.6789340130885,30.9946691830345,898645.532737156,0.0,1.0
2020-10-29,35.78,36.04,34.13,34.71,989095,31.3805677240797,31.6085986801518,29.9334481951604,30.442132635629,1127762.2320658,0.0,1.0
2020-10-30,36.48,36.5,35.46,35.46,587038,32.2356838093501,32.2533568816141,31.3343571238914,31.3343571238914,664330.447173217,0.275,1.0
2020-11-02,37.17,37.32,36.31,36.92,574384,32.8454048024546,32.9779528444339,32.085462695107,32.6244913991559,650010.356346848,0.0,1.0
2020-11-03,38.79,39.11,37.97,38.43,869073,34.2769236558304,34.5596928120528,33.5523276930106,33.9588083550802,983499.628160645,0.0,1.0
2020-11-04,35.69,37.52,35.65,37.48,925014,31.5375974549262,33.1546835670729,31.5022513103984,33.1193374225451,1046806.10839756,0.0,1.0
2020-11-05,37.73,37.86,35.87,36.02,1033129,33.3402508258438,33.4551257955591,31.6966551053013,31.8292031472805,1169156.08624589,0.0,1.0
2020-11-06,37.16,38.47,36.86,38.27,869571,32.8365682663227,33.994154499608,32.5714721823642,33.817423776969,984063.197406064,0.0,1.0
2020-11-09,45.52,45.92,40.75,40.75,2394941,40.2239124726321,40.5773739179101,36.0088847376924,36.0088847376924,2710271.26946377,0.0,1.0
2020-11-10,45.25,46.32,45.01,45.7,1024997,39.9853259970695,40.930835363188,39.7732491299027,40.3829701230072,1159953.38523435,0.0,1.0
2020-11-11,43.7,44.9,43.05,44.7,1791040,38.6156628966174,39.6760472324513,38.0412880480407,39.4993165098123,2026857.55284175,0.0,1.0
2020-11-12,42.69,43.4,42.31,43.25,1786348,37.7231727472905,38.3505668126589,37.3873843742765,38.2180187706797,2021547.77995118,0.0,1.0
2020-11-13,43.17,43.78,42.65,43.38,1716521,38.1473264816241,38.686355185673,37.6878266027627,38.332893740395,1942526.99742132,0.0,1.0
2020-11-16,44.79,45.32,44.03,44.94,1400807,39.5788453349998,40.0471817499931,38.9072685889717,39.7113933769791,1585244.46579842,0.0,1.0
2020-11-17,44.44,44.59,43.3,43.59,783586,39.2695665703816,39.4021146123608,38.2622014513394,38.5184609991659,886756.969359176,0.0,1.0
2020-11-18,43.55,44.92,43.47,44.65,685255,38.4831148546381,39.6937203047152,38.4124225655825,39.4551338291525,775479.203352564,0.0,1.0
2020-11-19,43.37,43.65,42.42,42.92,656652,38.3240572042631,38.5714802159576,37.4845862717279,37.9264130783253,743110.185025818,0.0,1.0
2020-11-20,43.39,43.44,42.71,43.01,933178,38.341730276527,38.3859129571867,37.7408458195544,38.0059419035129,1056045.02269394,0.0,1.0
2020-11-23,44.14,44.64,43.645,44.3,1338577,39.0044704864231,39.4462972930206,38.5670619478917,39.1458550645343,1514820.94342408,0.0,1.0
2020-11-24,46.46,46.79,44.855,45.29,1254316,41.0545468690353,41.3461525613896,39.6362828198575,40.0206721415973,1419465.70609828,0.0,1.0
2020-11-25,45.56,45.75,44.71,45.69,1385837,40.2592586171599,40.4271528036669,39.5081530459442,40.3741335868752,1568303.43848131,0.0,1.0
2020-11-27,43.74,45.35,43.52,44.93,1774442,38.6510090411452,40.073691358389,38.4566052462423,39.7025568408471,2008074.17465809,0.0,1.0
2020-11-30,42.72,44.05,42.51,43.585,10049272,37.7496823556864,38.9249416612356,37.5641150969154,38.5140427311,11372410.9197791,0.0,1.0
2020-12-01,44.26,44.64,43.3,44.0,1230412,39.1105089200065,39.4462972930206,38.2622014513394,38.8807589805758,1392414.38231817,0.0,1.0
2020-12-02,45.68,45.82,43.615,44.02,1709988,40.3652970507433,40.4890085565906,38.5405523394958,38.8984320528397,1935133.82898694,0.0,1.0
2020-12-03,46.06,46.41,45.31,45.93,1048779,40.7010854237574,41.0103641883756,40.0383452138612,40.586210454042,1186866.64586599,0.0,1.0
2020-12-04,46.89,47.28,46.4025,46.78,959250,41.4345179227091,41.7791428318551,41.0037367862766,41.3373160252577,1085549.79652239,0.0,1.0
2020-12-07,46.68,46.86,45.985,46.62,609859,41.2489506639382,41.4080083143133,40.6348114027677,41.1959314471465,690156.177594313,0.0,1.0
2020-12-08,46.6,47.0,46.0,46.21,652930,41.1782583748826,41.5317198201606,40.6480662069657,40.8336334657366,738898.127332146,0.0,1.0
2020-12-09,46.75,47.73,46.38,47.1,503285,41.3108064168618,42.1767869577928,40.9838545799797,41.6200851814801,569550.095744351,0.0,1.0
2020-12-10,48.07,48.2,45.98,46.34,863750,42.4772291862791,42.5921041559944,40.6303931347018,40.9485084354519,977475.77455951,0.0,1.0
2020-12-11,47.69,48.2,47.03,47.26,866275,42.141440813265,42.5921041559944,41.5582294285564,41.7614697595912,980333.229066907,0.0,1.0
2020-12-14,48.62,48.82,47.93,48.51,1249421,42.9632386735363,43.1399693961753,42.3535176804318,42.8660367760849,1413926.20518196,0.0,1.0
2020-12-15,50.17,50.22,48.53,49.31,1102919,44.3329017739884,44.3770844546482,42.8837098483488,43.5729596666408,1248134.99716515,0.0,1.0
2020-12-16,49.31,50.32,49.175,50.3,1526221,43.5729596666408,44.4654498159677,43.4536664288595,44.4477767437037,1727171.11910158,0.0,1.0
2020-12-17,49.25,49.415,48.7,49.0,1023627,43.5199404498491,43.6657432960263,43.0339309625919,43.2990270465504,1158403.00397688,0.0,1.0
2020-12-18,47.73,49.42,47.305,49.09,1975916,42.1767869577928,43.6701615640922,41.801234172185,43.3785558717379,2236075.27938006,0.0,1.0
2020-12-21,48.95,48.99,47.26,47.92,836745,43.2548443658906,43.2901905104184,41.7614697595912,42.3446811442999,946915.157144773,0.0,1.0
2020-12-22,48.92,49.45,48.82,49.19,639704,43.2283347574948,43.6966711724881,43.1399693961753,43.4669212330574,723930.724039151,0.0,1.0
2020-12-23,50.96,51.17,49.23,49.28,901503,45.0309881284124,45.2165553871833,43.5022673775852,43.546450058245,1020199.52902196,0.0,1.0
2020-12-24,50.39,51.27,49.74,51.25,236722,44.5273055688913,45.3049207485028,43.9529307203146,45.2872476762389,267890.037980059,0.0,1.0
2020-12-28,51.16,51.58,50.37,50.84,512368,45.2077188510514,45.5788533685932,44.5096324966274,44.924949694829,579829.010314914,0.0,1.0
2020-12-29,50.13,50.89,49.91,50.89,534890,44.2975556294606,44.9691323754887,44.1031518345577,44.9691323754887,605316.37285573,0.0,1.0
2020-12-30,50.66,51.21,50.05,50.27,536649,44.7658920444539,45.2519015317111,44.226863340405,44.4212671353079,607306.971857119,0.0,1.0
2020-12-31,50.71,51.039,50.37,50.73,439071,44.8100747251137,45.1007967638548,44.5096324966274,44.8277477973776,496881.349709544,0.0,1.0
2021-01-04,51.14,52.03,50.49,51.31,807438,45.1900457787875,45.9764974945309,44.6156709302108,45.3402668930306,913749.446551411,0.0,1.0
2021-01-05,51.48,52.15,50.96,51.03,577699,45.4904880072737,46.0825359281143,45.0309881284124,45.092843881336,653761.826323884,0.0,1.0
2021-01-06,56.52,57.0,52.965,53.02,1611652,49.9441022177761,50.3682559521096,46.8027136228682,46.8513145715939,1823850.40465457,0.0,1.0
2021-01-07,57.45,58.2,57.0,57.09,1098721,50.7659000780473,51.4286402879435,50.3682559521096,50.4477847772972,1243384.26685939,0.0,1.0
2021-01-08,57.89,57.95,56.5,57.86,1138163,51.1547076678531,51.2077268846448,49.9264291455122,51.1281980594572,1288019.40376263,0.0,1.0
2021-01-11,59.52,59.74,56.55,56.85,885261,52.5950630573608,52.7894668522637,49.9706118261719,50.2357079101304,1001819.02363222,0.0,1.0
2021-01-12,61.46,61.92,59.28,59.84,856654,54.3093510669589,54.7158317290286,52.382986190194,52.8778322135832,969445.478644865,0.0,1.0
2021-01-13,61.07,61.59,60.75,61.01,665960,53.9647261578129,54.4242260366742,53.6819570015905,53.9117069410212,753643.724255457,0.0,1.0
2021-01-14,62.37,62.45,60.82,61.46,1107549,55.1134758549663,55.1841681440219,53.7438127545142,54.3093510669589,1253374.60681634,0.0,1.0
2021-01-15,61.52,62.36,61.01,61.01,721065,54.3623702837506,55.1046393188343,53.9117069410212,53.9117069410212,816004.132425763,0.0,1.0
2021-01-19,63.0,63.13,61.44,61.85,978890,55.6701776312791,55.7850526009944,54.291677994695,54.6539759761049,1107775.70009674,0.0,1.0
2021-01-20,62.08,63.04,61.53,62.8,948289,54.8572163071397,55.7055237758068,54.3712068198825,55.4934469086401,1073145.61479741,0.0,1.0
2021-01-21,61.17,62.49,60.01,62.49,893098,54.0530915191324,55.2195142885497,53.0280533278263,55.2195142885497,1010687.88342408,0.0,1.0
2021-01-22,62.4,62.52,60.4801,60.74,672708,55.1399854633621,55.2460238969455,53.4434588913892,53.6731204654586,761280.2006974,0.0,1.0
2021-01-25,63.05,63.36,61.13,61.93,1067792,55.7143603119388,55.9882929320292,54.0177453746046,54.7246682651605,1208382.99539039,0.0,1.0
2021-01-26,60.81,63.61,60.77,63.21,1048588,53.7349762183822,56.2092063353279,53.6996300738544,55.85574489005,1186650.49782206,0.0,1.0
2021-01-27,58.92,60.01,58.66,59.81,1148849,52.0648708894438,53.0280533278263,51.8351209500132,52.8513226051873,1300112.37757096,0.0,1.0
2021-01-28,61.86,62.11,58.86,60.13,1832144,54.6628125122369,54.8837259155356,52.0118516726521,53.1340917614097,2073373.51722669,0.0,1.0
2021-01-29,59.94,62.85,59.83,62.17,806033,52.9661975749026,55.5376295892998,52.8689956774512,54.9367451323273,912159.457013634,0.0,1.0
2021-02-01,61.71,61.88,59.67,60.33,599432,54.5302644702576,54.6804855845008,52.72761109934,53.3108224840486,678356.30506021,0.0,1.0
2021-02-02,63.27,63.58,61.87,62.81,878613,55.9087641068417,56.1826967269321,54.6716490483688,55.502283444772,994295.713705418,0.0,1.0
2021-02-03,64.0,64.15,62.77,63.19,536729,56.553831244474,56.6863792864532,55.4669373002442,55.8380718177861,607397.505069234,0.0,1.0
2021-02-04,64.78,65.56,64.27,64.33,918854,57.243081062766,57.932330881058,56.7924177200366,56.8454369368283,1039835.05106466,0.0,1.0
2021-02-05,64.63,65.425,63.61,65.04,819652,57.1105330207867,57.8130376432767,56.2092063353279,57.4728310021967,927571.604711146,0.0,1.0
2021-02-08,65.88,65.94,64.33,64.38,590594,58.5067057296347,58.5599905253812,57.1301818395173,57.1745858359727,665023.474399657,0.33,1.0
2021-02-09,66.57,66.75,65.335,65.57,765769,59.1194808807192,59.2793352679586,58.0227021682708,58.2314009516112,862274.863895588,0.0,1.0
2021-02-10,66.96,67.96,65.66,66.75,987950,59.4658320530713,60.3539119821793,58.3113281452309,59.2793352679586,1112456.17384048,0.0,1.0
2021-02-11,66.15,67.23,65.22,66.78,665503,58.7464873104939,59.7056136339305,57.9205729764234,59.3059776658319,749372.864071418,0.0,1.0
2021-02-12,67.18,67.53,66.25,66.32,457074,59.6612096374751,59.9720376126629,58.8352953034046,58.8974608984422,514676.646795851,0.0,1.0
2021-02-16,69.15,69.51,67.72,68.08,869270,61.4107270978178,61.7304358722967,60.1407727991934,60.4604815736723,978819.553858303,0.0,1.0
2021-02-17,68.9,69.445,67.65,68.64,676184,61.1887071155408,61.6727106769047,60.0786072041558,60.9578063339728,761399.93466486,0.0,1.0
2021-02-18,68.2,68.55,66.87,68.38,716799,60.5670511651652,60.877879140353,59.3859048594516,60.7269055524047,807133.430793744,0.0,1.0
2021-02-19,69.29,69.46,68.57,68.57,535481,61.535058287893,61.6860318758413,60.8956407389352,60.8956407389352,602964.871121282,0.0,1.0
2021-02-22,70.65,71.51,69.245,69.91,934395,62.7428469914798,63.5065957305127,61.4950946910831,62.0856678439399,1052151.91715742,0.0,1.0
2021-02-23,71.35,71.64,68.98,70.85,1008525,63.3645029418554,63.6220461212967,61.2597535098695,62.9204629773014,1135624.13353152,0.0,1.0
2021-02-24,74.08,74.46,71.27,71.9,842179,65.7889611483202,66.1264315213813,63.2934565475268,63.8529469028648,948314.416750643,0.0,1.0
2021-02-25,73.1,75.23,72.92,75.2,767131,64.9186428177944,66.8102530667944,64.758788430555,66.7836106689212,863808.509635525,0.0,1.0
2021-02-26,72.16,73.86,70.5,72.62,650522,64.0838476844329,65.5935835639165,62.6096350021136,64.4923644518226,732503.886956884,0.0,1.0
2021-03-01,74.67,74.95,73.13,74.5,706547,66.312928306494,66.5615906866442,64.9452852156677,66.1619547185456,795589.424827639,0.0,1.0
2021-03-02,73.11,74.98,72.95,74.18,616623,64.9275236170855,66.5882330845174,64.7854308284282,65.8777691412311,694332.773199084,0.0,1.0
2021-03-03,73.75,75.58,73.245,74.2,701428,65.4958947717146,67.1210810419822,65.0474144075151,65.8955307398132,789825.304017994,0.0,1.0
2021-03-04,72.86,75.095,71.67,74.17,1195360,64.7055036348085,66.6903622763649,63.64868851917,65.86888834194,1346004.97187302,0.0,1.0
2021-03-05,75.06,75.4,71.33,74.26,1174338,66.6592794788461,66.9612266547428,63.3467413432733,65.9488155355597,1322333.67910874,0.0,1.0
2021-03-08,76.79,77.6,74.91,75.98,808523,68.1956577562029,68.9150024987804,66.5260674894799,67.4763130136254,910416.927012523,0.0,1.0
2021-03-09,74.77,76.16,72.73,75.51,851135,66.4017362994048,67.6361674008649,64.5900532440245,67.0589154469447,958399.094611784,0.0,1.0
2021-03-10,75.74,76.335,74.55,75.59,959184,67.2631738306395,67.7915813884588,66.206358715001,67.1299618412733,1080064.94523913,0.0,1.0
2021-03-11,76.85,77.595,75.175,75.67,1126049,68.2489425519494,68.9105620991349,66.7614086706935,67.201008235602,1267959.06887686,0.0,1.0
2021-03-12,77.95,78.525,76.5,78.0,1385007,69.2258304739682,69.7364764332053,67.9381145767616,69.2702344704236,1559552.19187436,0.0,1.0
2021-03-15,76.96,78.21,75.74,78.21,773696,68.3466313441513,69.4567312555363,67.2631738306395,69.4567312555363,871200.862265985,0.0,1.0
2021-03-16,77.09,77.445,76.0,76.71,867832,68.4620817349353,68.7773501097686,67.4940746122076,68.1246113618743,977200.330235667,0.0,1.0
2021-03-17,78.04,78.65,76.3,78.11,795940,69.3057576675879,69.8474864243438,67.76049859094,69.3679232626255,896248.157302078,0.0,1.0
2021-03-18,78.32,82.53,77.85,79.2,1274303,69.5544200477381,73.2932365492828,69.1370224810574,70.3359303853532,1434896.74547643,0.0,1.0
2021-03-19,78.12,78.82,74.42,76.53,4247879,69.3768040619165,69.9984600122921,66.090908324217,67.9647569746348,4783216.98393371,0.0,1.0
2021-03-22,75.97,78.1,75.14,78.1,1097096,67.4674322143344,69.3590424633344,66.7303258731747,69.3590424633344,1235357.27364309,0.0,1.0
2021-03-23,72.71,75.45,72.51,75.25,1155441,64.5722916454423,67.0056306511982,64.3946756596207,66.8280146653766,1301055.18898569,0.0,1.0
2021-03-24,71.26,74.215,71.25,73.75,1479045,63.2845757482357,65.9088519387498,63.2756949489446,65.4958947717146,1665441.30941635,0.0,1.0
2021-03-25,73.31,73.83,69.7839,70.89,821120,65.1051396029071,65.5669411660433,61.9736809648794,62.9559861744657,924601.461069781,0.0,1.0
2021-03-26,74.18,74.84,72.48,74.84,833611,65.8777691412311,66.4639018944423,64.3680332617475,66.4639018944423,938666.636501171,0.0,1.0
2021-03-29,71.44,73.03,70.56,72.35,771277,63.4444301354751,64.8564772227569,62.6629197978601,64.2525828709634,868477.008341678,0.0,1.0
2021-03-30,74.99,75.49,72.21,73.17,1004822,66.5971138838085,67.0411538483625,64.1282516808883,64.980808412832,1131454.46379952,0.0,1.0
2021-03-31,73.8,75.25,73.545,74.58,1102132,65.54029876817,66.8280146653766,65.3138383862475,66.2330011128742,1241027.93439663,0.0,1.0
2021-04-01,74.49,74.9788,73.23,73.75,760550,66.1530739192545,66.5871673886025,65.0340932085785,65.4958947717146,856398.140608708,0.0,1.0
2021-04-05,74.33,75.975,73.77,75.97,501034,66.0109811305972,67.4718726139799,65.5136563702968,67.4674322143344,564176.695788237,0.0,1.0
2021-04-06,74.51,75.55,73.99,73.99,703925,66.1708355178367,67.094438644109,65.7090339547005,65.7090339547005,792636.987874545,0.0,1.0
2021-04-07,74.36,75.555,73.77,75.16,321538,66.0376235284705,67.0988790437546,65.5136563702968,66.7480874717569,362059.753250993,0.0,1.0
2021-04-08,73.85,74.26,72.515,73.64,569409,65.5847027646254,65.9488155355597,64.3991160592662,65.3982059795127,641168.639597481,0.0,1.0
2021-04-09,74.38,74.89,73.52,74.89,428121,66.0553851270526,66.5083058908977,65.2916363880198,66.5083058908977,482074.851562081,0.0,1.0
2021-04-12,76.0,76.155,74.39,74.54,522642,67.4940746122076,67.6317270012193,66.0642659263437,66.1974779157099,588507.839069116,0.0,1.0
2021-04-13,73.11,75.06,72.38,74.75,933771,64.9275236170855,66.6592794788461,64.2792252688367,66.3839747008226,1051449.27769947,0.0,1.0
2021-04-14,73.87,74.77,72.5,72.89,1093717,65.6024643632076,66.4017362994048,64.3857948603296,64.7321460326817,1231552.43593733,0.0,1.0
2021-04-15,73.54,73.99,72.02,73.72,554148,65.3093979866019,65.7090339547005,63.9595164943578,65.4692523738414,623984.375546689,0.0,1.0
2021-04-16,74.65,75.09,73.61,74.54,474985,66.2951667079118,66.6859218767193,65.3715635816395,66.1974779157099,534844.876493363,0.0,1.0
2021-04-19,74.65,75.8,73.86,74.87,597104,66.2951667079118,67.316458626386,65.5935835639165,66.4905442923156,672353.895667638,0.0,1.0
2021-04-20,71.5,74.41,70.913,73.93,642453,63.4977149312216,66.0820275249259,62.9764120128352,65.6557491589541,723417.993068814,0.0,1.0
2021-04-21,74.05,74.32,71.09,71.52,813700,65.762318750447,66.0021003313062,63.1336021602873,63.5154765298038,916246.357258965,0.0,1.0
2021-04-22,73.42,75.43,70.95,70.95,901166,65.202828395109,66.987869052616,63.0092709702122,63.0092709702122,1014735.23999709,0.0,1.0
2021-04-23,76.15,76.725,73.59,74.27,910020,67.6272866015738,68.1379325608109,65.3538019830573,65.9576963348508,1024705.06333145,0.0,1.0
2021-04-26,76.65,77.8799,76.15,77.22,640504,68.0713265661278,69.1635760709377,67.6272866015738,68.5775321257193,721223.370787509,0.0,1.0
2021-04-27,77.41,77.545,76.2344,76.65,445872,68.7462673122499,68.8661581026794,67.7022405475905,68.0713265661278,502062.917296017,0.0,1.0
2021-04-28,77.16,77.765,76.6905,77.44,462407,68.5242473299729,69.0615356870832,68.1072938032567,68.7729097101231,520681.736906779,0.0,1.0
2021-04-29,78.15,79.16,77.63,78.26,538744,69.4034464597898,70.3004071881889,68.9416448966536,69.5011352519917,606639.089953452,0.0,1.0
2021-04-30,76.15,78.09,76.04,77.32,659795,67.9203529781794,69.6506942096655,67.8222408464972,68.9639092878901,739739.813574608,0.33,1.0
2021-05-03,76.225,77.27,75.46,76.73,680309,67.9872476134173,68.9193128643982,67.3049223339911,68.4376714906856,762739.415777821,0.0,1.0
2021-05-04,77.11,77.28,74.74,76.0,552528,68.7766043092241,68.9282321490966,66.6627338357075,67.7865637077037,619475.685197297,0.0,1.0
2021-05-05,77.89,78.52,75.67,77.07,991776,69.4723085156979,70.034223451696,67.4922273126571,68.7409271704306,1111945.67001534,0.0,1.0
2021-05-06,78.41,78.7,76.51,78.0,680876,69.9361113200138,70.1947705762668,68.2414472273212,69.5704206473801,763375.116979402,0.0,1.0
2021-05-07,78.7,78.85,76.13,76.8,608417,70.1947705762668,70.3285598467426,67.9025144087827,68.5001064835743,682136.539615521,0.0,1.0
2021-05-10,77.58,80.47,77.53,80.235,780516,69.1958106900481,71.7734839678805,69.1512142665562,71.5638807774685,875088.111204235,0.0,1.0
2021-05-11,76.64,78.39,75.91,76.58,684974,68.3573979284001,69.918272750617,67.7062901454183,68.3038822202099,767969.655822572,0.0,1.0
2021-05-12,74.21,78.02,74.0,77.59,713711,66.1900117466933,69.5882592167769,66.0027067680273,69.2047299747464,800188.607197913,0.0,1.0
2021-05-13,76.75,77.37,73.91,73.91,1237594,68.4555100600823,69.008505711382,65.9224332057418,65.9224332057418,1387548.48830478,0.0,1.0
2021-05-14,78.07,78.31,76.5,77.39,985845,69.6328556402688,69.8469184730299,68.2325279426228,69.0263442807788,1105296.0336369,0.0,1.0
2021-05-17,78.06,78.14,76.69,77.38,449252,69.6239363555704,69.6952906331575,68.4019943518921,69.0174249960804,503686.130886138,0.0,1.0
2021-05-18,76.58,78.6,76.53,78.31,554170,68.3038822202099,70.105577729283,68.2592857967179,69.8469184730299,621316.639999758,0.0,1.0
2021-05-19,76.49,76.55,74.3,75.58,630957,68.2236086579244,68.2771243661147,66.2702853089787,67.4119537503716,707407.624419091,0.0,1.0
2021-05-20,75.71,76.81,74.77,76.81,463903,67.5279044514506,68.5090257682726,66.6894916898027,68.5090257682726,520112.336008459,0.0,1.0
2021-05-21,76.56,77.26,75.87,76.5,705948,68.2860436508131,68.9103935796998,67.6706130066247,68.2325279426228,791484.994450348,0.0,1.0
2021-05-24,75.21,76.54,75.11,76.54,657811,67.0819402165315,68.2682050814163,66.9927473695477,68.2682050814163,737515.419952146,0.0,1.0
2021-05-25,73.48,76.4431,73.38,75.41,564579,65.5389039637114,68.181777212689,65.4497111167276,67.2603259104991,632986.858354699,0.0,1.0
2021-05-26,73.87,74.17,72.82,73.27,669981,65.8867560669483,66.1543346078998,64.9502311736182,65.3515989850454,751160.01188025,0.0,1.0
2021-05-27,75.0,75.6,74.24,75.0,869596,66.8946352378655,67.4297923197684,66.2167696007884,66.8946352378655,974961.590986934,0.0,1.0
2021-05-28,74.78,75.38,73.5,74.98,564786,66.6984109745011,67.233568056404,65.5567425331082,66.8767966684687,633218.939745752,0.0,1.0
2021-06-01,75.35,75.8,74.79,75.45,882092,67.2068102023089,67.6081780137361,66.7073302591995,67.2960030492927,988971.683076793,0.0,1.0
2021-06-02,74.57,75.65,74.45,75.6,586780,66.5111059958351,67.4743887432603,66.4040745794545,67.4297923197684,657877.867836689,0.0,1.0
2021-06-03,74.48,75.58,74.29,74.62,848825,66.4308324335496,67.4119537503716,66.2613660242804,66.555702419327,951673.84908565,0.0,1.0
2021-06-04,74.18,74.5,73.0,74.22,489817,66.1632538925982,66.4486710029464,65.1107782981891,66.1989310313917,549166.235369582,0.0,1.0
2021-06-07,74.12,75.0,73.675,74.84,517276,66.1097381844079,66.8946352378655,65.7128300153299,66.7519266826914,579952.336417552,0.0,1.0
2021-06-08,74.23,74.73,72.62,73.42,695073,66.2078503160901,66.6538145510092,64.7718454796506,65.4853882555211,779292.312674002,0.0,1.0
2021-06-09,73.02,73.65,72.79,73.49,429479,65.1286168675858,65.6905318035839,64.9234733195231,65.5478232484098,481517.312792927,0.0,1.0
2021-06-10,71.54,74.225,71.51,73.82,566000,63.8085627322253,66.2033906737409,63.7818048781302,65.8421596434564,634580.035440141,0.0,1.0
2021-06-11,72.06,72.86,71.28,72.08,571223,64.2723655365412,64.9859083124117,63.5766613300674,64.2902041059379,640435.886191208,0.0,1.0
2021-06-14,69.69,72.7,69.385,72.02,709662,62.1584950630246,64.8431997572376,61.886456879724,64.2366883977476,795649.005495621,0.0,1.0
2021-06-15,71.14,71.89,69.79,70.0,575657,63.45179134429,64.1207376966687,62.2476879100084,62.4349928886745,645407.136857536,0.0,1.0
2021-06-16,72.08,72.72,69.51,70.46,835147,64.2902041059379,64.8610383266344,61.9979479384537,62.8452799848,936338.538617893,0.0,1.0
2021-06-17,68.5,72.7464,67.96,72.74,814535,61.0971001839171,64.8845852382381,60.6154588102045,64.8788768960311,913229.062132925,0.0,1.0
2021-06-18,66.26,67.96,65.9083,67.39,1899552,59.0991804114796,60.6154588102045,58.7854891686375,60.1070595823967,2129713.38424097,0.0,1.0
2021-06-21,69.49,69.57,67.41,67.44,976773,61.980109369057,62.051463646644,60.1248981517935,60.1516560058886,1095124.81441161,0.0,1.0
2021-06-22,70.21,70.41,68.2,69.32,800763,62.6222978673405,62.8006835613081,60.8295216429657,61.8284815291845,897788.362047975,0.0,1.0
2021-06-23,71.49,71.68,70.21,70.21,1620086,63.7639663087334,63.9334327180026,62.6222978673405,62.6222978673405,1816385.56766091,0.0,1.0
2021-06-24,72.83,73.35,71.26,71.72,1267303,64.9591504583166,65.4229532626324,63.5588227606706,63.9691098567962,1420857.21316855,0.0,1.0
2021-06-25,74.18,74.53,72.49,73.0,1692825,66.1632538925982,66.4754288570415,64.6558947785716,65.1107782981891,1897938.07154409,0.0,1.0
2021-06-28,72.3,73.615,71.76,73.58,1432968,64.4864283693023,65.6593143071396,64.0047869955897,65.6280968106952,1606595.20181023,0.0,1.0
2021-06-29,71.99,73.18,71.7,72.82,912256,64.2099305436525,65.27132542276,63.9512712873994,64.9502311736182,1022790.53853442,0.0,1.0
2021-06-30,71.69,72.93,71.41,71.41,1240852,63.942352002701,65.0483433053004,63.6926120311463,63.6926120311463,1391201.24759005,0.0,1.0
2021-07-01,72.4,72.72,71.55,72.18,746356,64.5756212162862,64.8610383266344,63.8174820169237,64.3793969529218,836789.075849756,0.0,1.0
2021-07-02,72.47,72.69,71.635,72.02,536435,64.6380562091748,64.8342804725392,63.8932959368599,64.2366883977476,601432.758500587,0.0,1.0
2021-07-06,69.72,72.16,69.18,71.605,802936,62.1852529171198,64.361558383525,61.7036115434071,63.8665380827648,900224.656070963,0.0,1.0
2021-07-07,70.06,70.53,69.01,69.39,608790,62.4885085968647,62.9077149776887,61.5519837035346,61.8909165220731,682554.734585873,0.0,1.0
2021-07-08,69.11,69.89,67.67,68.63,826017,61.6411765505185,62.3368807569923,60.3567995539514,61.2130508849961,926102.291756464,0.0,1.0
2021-07-09,72.68,72.81,70.24,70.63,895634,64.8253611878409,64.9413118889198,62.6490557214356,62.9969078246725,1004154.51494946,0.0,1.0
2021-07-12,73.12,73.47,70.85,71.67,591935,65.2178097145697,65.529984679013,63.1931320880369,63.9245134333043,663657.479290212,0.0,1.0
2021-07-13,71.37,73.07,70.96,73.07,659156,63.6569348923528,65.1732132910777,63.2912442197191,65.1732132910777,739023.388410922,0.0,1.0
2021-07-14,70.79,72.5,70.26,71.5,558507,63.1396163798466,64.66481406327,62.6668942908324,63.7728855934318,626179.137550472,0.0,1.0
2021-07-15,70.95,71.96,69.85,70.0,730008,63.2823249350208,64.1831726895573,62.3012036181987,62.4349928886745,818460.251787255,0.0,1.0
2021-07-16,69.37,71.38,69.2,71.38,544507,61.8730779526764,63.6658541770512,61.7214501128039,63.6658541770512,610482.811585521,0.0,1.0
2021-07-19,66.32,67.98,65.87,67.3,631667,59.1526961196698,60.6332973796013,58.7513283082427,60.0267860201113,708203.652378742,0.0,1.0
2021-07-20,68.68,69.9625,66.38,66.38,1000085,61.257647308488,62.4015455710555,59.2062118278601,59.2062118278601,1121261.43947554,0.0,1.0
2021-07-21,70.34,70.6,69.25,69.25,1365074,62.7382485684194,62.9701499705774,61.7660465362958,61.7660465362958,1530474.74787706,0.0,1.0
2021-07-22,72.72,73.65,69.0,70.12,1944572,64.8610383266344,65.6905318035839,61.5430644188362,62.542024305055,2180188.28387969,0.0,1.0
2021-07-23,73.18,73.86,72.267,73.47,892063,65.27132542276,65.8778367822499,64.4569947297977,65.529984679013,1000150.83066226,0.0,1.0
2021-07-26,72.91,74.38,72.12,73.27,665523,65.0305047359036,66.3416395865658,64.3258812447315,65.3515989850454,746161.853226554,0.0,1.0
2021-07-27,71.24,72.76,70.725,72.03,656391,63.5409841912738,64.8967154654279,63.0816410293071,64.245607682446,735923.364032844,0.0,1.0
2021-07-28,72.19,72.84,70.57,71.73,441813,64.3883162376201,64.968069743015,62.9433921164822,63.9780291414946,495345.775968048,0.0,1.0
2021-07-29,72.25,73.06,71.83,72.77,405403,64.4418319458104,65.1642940063794,64.0672219884784,64.9056347501263,454524.116797773,0.0,1.0
2021-07-30,71.15,72.6,70.83,71.59,629824,63.755047024035,65.0543417279682,63.4683061238566,64.1493157617803,702877.335861839,0.33,1.0
2021-08-02,70.8,73.76,70.76,71.59,1048806,63.4414241644649,66.0937774911148,63.4055815519426,64.1493157617803,1170457.09137142,0.0,1.0
2021-08-03,72.49,72.65,69.78,71.39,735223,64.9557745435319,65.0991449936211,62.5274375451463,63.9701026991688,820501.57425622,0.0,1.0
2021-08-04,71.95,72.7801,71.28,71.42,294128,64.4718992744809,65.2157230908499,63.8715355147325,63.9969846585605,328243.930117574,0.0,1.0
2021-08-05,74.09,74.23,72.45,72.51,565119,66.3894790444238,66.5149281882518,64.9199319310096,64.9736958497931,630667.197764624,0.0,1.0
2021-08-06,75.39,76.06,74.76,75.49,646062,67.5543639513984,68.1547277111469,66.9898428041723,67.6439704827042,720998.782773555,0.0,1.0
2021-08-09,75.13,75.92,74.0,74.85,457926,67.3213869700035,68.0292785673189,66.3088331662486,67.0704886823474,511040.873167533,0.0,1.0
2021-08-10,75.51,76.0,74.52,75.05,441417,67.6618917889653,68.1009637923635,66.7747871290385,67.2497017449589,492616.99294426,0.0,1.0
2021-08-11,76.75,76.79,75.6,76.44,722820,68.7730127771565,68.8088553896788,67.7425376671405,68.4952325301087,806659.949299574,0.0,1.0
2021-08-12,76.7,77.0,75.97,76.48,436951,68.7282095115036,68.9970291054209,68.0740818329717,68.531075142631,487632.981248995,0.0,1.0
2021-08-13,75.98,76.93,75.41,76.93,745906,68.0830424861023,68.9343045335069,67.5722852576596,68.9343045335069,832423.696276041,0.0,1.0
2021-08-16,75.07,75.5,74.19,75.35,491229,67.2676230512201,67.6529311358347,66.4790855757295,67.5185213388761,548206.690786752,0.0,1.0
2021-08-17,73.13,74.86,72.33,74.46,616990,65.5292563438887,67.079449335478,64.8124040934427,66.721023210255,688554.719180908,0.0,1.0
2021-08-18,72.43,74.29,72.34,73.0,471911,64.9020106247485,66.5686921070353,64.8213647465733,65.4127678531912,526647.994430026,0.0,1.0
2021-08-19,70.11,72.116,69.57,71.64,1762042,62.8231390984553,64.6206461164485,62.3392638294043,64.1941190274331,1966421.39174859,0.0,1.0
2021-08-20,71.44,71.47,69.455,70.04,697683,64.0149059648217,64.0417879242134,62.2362163184027,62.7604145265413,778607.306669951,0.0,1.0
2021-08-23,73.09,73.25,71.47,72.03,638782,65.4934137313664,65.6367841814556,64.0417879242134,64.5435844995255,712874.374994439,0.0,1.0
2021-08-24,73.56,74.09,71.03,73.22,498983,65.9145644285034,66.3894790444238,63.6475191864681,65.6099022220638,556860.077863575,0.0,1.0
2021-08-25,74.78,75.46,73.44,73.92,548636,67.0077641104334,67.6170885233124,65.8070365909365,66.237147941204,612272.333283419,0.0,1.0
2021-08-26,73.05,75.17,72.93,74.76,463097,65.4575711188441,67.3572295825258,65.3500432812772,66.9898428041723,516811.657868881,0.0,1.0
2021-08-27,74.5,74.675,72.98,73.41,702758,66.7568658227773,66.9136772525624,65.3948465469301,65.7801546315447,784270.956323663,0.0,1.0
2021-08-30,72.51,74.4,72.42,74.4,342623,64.9736958497931,66.6672592914716,64.8930499716179,66.6672592914716,382363.869025301,0.0,1.0
2021-08-31,73.34,73.74,72.23,72.75,538170,65.7174300596307,66.0758561848537,64.722797562137,65.1887515249269,600592.38111086,0.0,1.0
2021-09-01,72.32,73.75,71.96,73.75,549876,64.8034434403122,66.0848168379843,64.4808599276115,66.0848168379843,613656.160982059,0.0,1.0
2021-09-02,73.27,74.13,71.9,72.46,367036,65.6547054877167,66.4253216569461,64.4270960088281,64.9288925841402,409608.534837329,0.0,1.0
2021-09-03,72.89,73.53,72.4215,73.19,282941,65.3142006687549,65.8876824691116,64.8943940695875,65.5830202626721,315759.34909766,0.0,1.0
2021-09-07,73.56,75.0,73.25,73.79,763396,65.9145644285034,67.204898479306,65.6367841814556,66.1206594505066,851942.362767352,0.0,1.0
2021-09-08,72.08,73.2433,71.89,72.93,418494,64.5883877651784,65.6307805438581,64.4181353556975,65.3500432812772,467035.152350759,0.0,1.0
2021-09-09,72.55,73.38,71.76,71.85,416518,65.0095384623154,65.753272672153,64.301646865,64.3822927431752,464829.95595357,0.0,1.0
2021-09-10,71.84,73.115,71.79,72.8,530835,64.3733320900446,65.5158153641928,64.3285288243918,65.2335547905797,592406.593877368,0.0,1.0
2021-09-13,72.94,73.35,72.125,72.8,336882,65.3590039344078,65.7263907127613,64.628710704266,65.2335547905797,375956.96997861,0.0,1.0
2021-09-14,71.41,73.65,71.13,73.35,599114,63.9880240054299,65.9952103066785,63.7371257177738,65.7263907127613,668605.280518891,0.0,1.0
2021-09-15,73.6,73.85,71.47,71.52,493985,65.9504070410257,66.17442336929,64.0417879242134,64.0865911898662,551282.359445989,0.0,1.0
2021-09-16,73.18,74.39,72.91,73.93,554190,65.5740596095415,66.658298638341,65.332121975016,66.2461085943346,618470.542185234,0.0,1.0
2021-09-17,72.22,73.78,71.81,73.23,1582987,64.7138369090064,66.111698797376,64.3464501306529,65.6188628751944,1766597.78805496,0.0,1.0
2021-09-20,68.63,70.0,67.18,69.61,1240322,61.4969624351303,62.724571914019,60.1976677311971,62.3751064419266,1384187.04744632,0.0,1.0
2021-09-21,68.5,69.64,67.7,69.37,606060,61.3804739444329,62.4019884013183,60.6636216939869,62.1600507667928,676356.947611437,0.0,1.0
2021-09-22,70.12,71.02,69.1,69.476,534441,62.8320997515859,63.6385585333375,61.9181131322673,62.2550336899769,596430.854104221,0.0,1.0
2021-09-23,73.91,74.1098,70.82,70.82,786402,66.2281872880735,66.4072211376223,63.459345470726,63.459345470726,877616.830537455,0.0,1.0
2021-09-24,75.2,75.34,73.4,73.67,797729,67.3841115419175,67.5095606857456,65.7711939784142,66.0131316129397,890257.650168506,0.0,1.0
2021-09-27,78.72,78.85,75.7,75.7,706689,70.5382614438796,70.6547499345771,67.8321441984462,67.8321441984462,788657.91332637,0.0,1.0
2021-09-28,78.59,79.7,78.13,79.0,802171,70.4217729531822,71.4164054506759,70.0095829091757,70.7891597315357,895214.878101862,0.0,1.0
2021-09-29,79.18,79.51,78.04,78.63,520006,70.950451487886,71.246153041195,69.9289370310006,70.4576155657044,580321.537305933,0.0,1.0
2021-09-30,77.54,79.78,77.54,79.78,640766,69.4809043744719,71.4880906757205,69.4809043744719,71.4880906757205,715088.499312264,0.0,1.0
2021-10-01,78.9,79.365,76.6,77.82,590950,70.69955320023,71.1162235708017,68.6386029801979,69.7318026621279,659494.337509453,0.0,1.0
2021-10-04,78.89,79.79,77.5,78.54,701050,70.6905925470994,71.4970513288511,69.4450617619496,70.3769696875293,782364.845267793,0.0,1.0
2021-10-05,79.5,80.645,78.91,79.91,751429,71.2371923880644,72.2631871715151,70.7085138533605,71.6045791664179,838587.30948539,0.0,1.0
2021-10-06,78.33,78.71,76.02,78.54,554152,70.1887959717872,70.529300790749,68.1188850986246,70.3769696875293,618428.134562211,0.0,1.0
2021-10-07,80.72,80.79,79.39,80.59,601217,72.3303920699944,72.3931166419085,71.1386252036281,72.213903579297,670952.207656183,0.0,1.0
2021-10-08,80.53,81.47,80.05,80.59,329390,72.1601396605135,73.0024410547875,71.730028310246,72.213903579297,367595.97230263,0.0,1.0
2021-10-11,80.06,81.75,79.97,81.14,614722,71.7389889633766,73.2533393424436,71.6583430852014,72.7067395014786,686023.653680491,0.0,1.0
2021-10-12,80.33,80.53,79.45,79.58,434496,71.9809265979021,72.1601396605135,71.1923891224115,71.308877613109,484893.225603701,0.0,1.0
2021-10-13,80.63,80.79,78.36,80.13,576787,72.2497461918193,72.3931166419085,70.2156779311789,71.8017135352906,643688.570012801,0.0,1.0
2021-10-14,82.08,82.17,80.33,81.8,550045,73.5490408957525,73.6296867739277,71.9809265979021,73.2981426080965,613844.763305504,0.0,1.0
2021-10-15,82.8,83.71,82.53,82.94,706549,74.1942079211539,75.0096273560361,73.9522702866284,74.3196570649819,788501.674715232,0.0,1.0
2021-10-18,84.06,84.59,82.57,83.0,688510,75.3232502156062,75.7981648315266,73.9881128991507,74.3734209837654,768370.329670249,0.0,1.0
2021-10-19,84.32,84.66,83.67,84.34,478321,75.5562271970011,75.8608894034407,74.9737847435138,75.5741485032623,533801.490839935,0.0,1.0
2021-10-20,85.78,85.79,83.705,83.93,717642,76.864482554065,76.8734432071955,75.0051470294708,75.2067617249088,800881.352667669,0.0,1.0
2021-10-21,85.34,87.77,84.74,86.43,704172,76.4702138163197,78.6476525270492,75.9325746284852,77.4469250075523,785848.966296145,0.0,1.0
2021-10-22,84.64,86.6,83.83,86.12,764608,75.8429680971795,77.599256110772,75.117155193603,77.1691447605045,853294.942743765,0.0,1.0
2021-10-25,84.1,85.35,83.95,84.76,415772,75.3590928281285,76.4791744694503,75.2246830311699,75.9504959347464,463997.427354227,0.0,1.0
2021-10-26,82.94,84.2,82.64,83.99,614967,74.3196570649819,75.4486993594342,74.0508374710647,75.2605256436922,686297.071249981,0.0,1.0
2021-10-27,79.18,82.57,79.08,82.57,847796,70.950451487886,73.9881128991507,70.8608449565803,73.9881128991507,946131.925481284,0.0,1.0
2021-10-28,80.11,80.43,79.115,79.66,833018,71.7837922290294,72.0705331292078,70.8922072425373,71.3805628381536,929639.824085709,0.0,1.0
2021-10-29,79.48,80.47,79.47,79.72,642327,71.5149726351122,72.4057605428722,71.5059747774581,71.7309212188116,713866.594349147,0.33,1.0
2021-11-01,82.37,82.71,80.03,80.49,642069,74.1153534971589,74.4212806573997,72.00985480609,72.4237562581804,713579.859428551,0.0,1.0
2021-11-02,81.97,83.42,81.69,82.63,494782,73.7554391909933,75.0601285508437,73.5034991766774,74.3492977961666,549888.672413365,0.0,1.0
2021-11-03,83.56,83.86,81.0915,81.53,579480,75.1860985580017,75.4560342876259,72.964977396077,73.3595334542111,644019.968167995,0.0,1.0
2021-11-04,83.17,83.64,82.27,83.64,777178,74.8351821094902,75.2580814192348,74.0253749206175,75.2580814192348,863736.71364131,0.0,1.0
2021-11-05,83.26,85.26,82.88,84.21,578681,74.9161628283775,76.7157343592057,74.5742442375201,75.7709593055209,643131.979014674,0.0,1.0
2021-11-08,83.27,84.2216,82.48,83.75,438281,74.9251606860316,75.7813968203997,74.2143299313545,75.3570578534304,487094.836178362,0.0,1.0
2021-11-09,83.41,83.54,82.11,82.41,415621,75.0511306931896,75.1681028426934,73.8814091981513,74.1513449277755,461911.063694951,0.0,1.0
2021-11-10,83.33,84.4,82.92,83.41,668870,74.9791478319565,75.9419186009495,74.6102356681367,75.0511306931896,743365.838525103,0.0,1.0
2021-11-11,83.61,84.18,83.03,83.57,389276,75.2310878462724,75.7439657325585,74.7092121023322,75.1950964156558,432631.871899918,0.0,1.0
2021-11-12,83.06,83.93,82.53,83.69,611430,74.7362056752947,75.5190192912049,74.2593192196252,75.3030707075055,679528.420544207,0.0,1.0
2021-11-15,83.98,84.46,83.28,83.65,410798,75.5640085794756,75.9959057468744,74.9341585436858,75.267079276889,456550.898880852,0.0,1.0
2021-11-16,83.46,84.74,83.23,83.95,452910,75.0961199814603,76.2478457611903,74.8891692554151,75.5370150065132,503353.150726456,0.0,1.0
2021-11-17,82.86,83.241,81.725,82.91,655202,74.5562485222118,74.8990668988346,73.5349916784668,74.6012378104825,728175.555987449,0.0,1.0
2021-11-18,82.8,83.5,81.95,83.28,598662,74.502261376287,75.1321114120769,73.737443475685,74.9341585436858,665338.376101657,0.0,1.0
2021-11-19,81.19,81.79,80.08,81.56,677027,73.0536062939703,73.5934777532188,72.0548440943607,73.3865270271735,752431.329793734,0.0,1.0
2021-11-22,82.4,83.58,81.84,82.39,1047814,74.1423470701214,75.20409427331,73.6384670414895,74.1333492124672,1164514.97709322,0.0,1.0
2021-11-23,84.08,84.3,82.54,83.05,1079692,75.653987156017,75.8519400244081,74.2683170772793,74.7272078176405,1199943.41042183,0.0,1.0
2021-11-24,82.94,84.06,82.62,83.64,679998,74.628231383445,75.6359914407088,74.3402999385125,75.2580814192348,755733.22688324,0.0,1.0
2021-11-26,77.92,79.87,77.06,79.65,893924,70.1113068410662,71.8658890836237,69.3374910828101,71.6679362152326,993485.376586952,0.0,1.0
2021-11-29,78.5,79.98,77.28,79.09,786293,70.6331825850064,71.9648655178193,69.5354439512012,71.1640561866007,873866.902793396,0.0,1.0
2021-11-30,77.0,77.81,76.17,77.15,1035354,69.2835039368853,70.0123304068707,68.5366817515916,69.4184718016974,1150667.23635433,0.0,1.0
2021-12-01,75.55,79.5,75.55,78.87,823848,67.9788145770348,71.5329683504205,67.9788145770348,70.9661033182096,915604.615750788,0.0,1.0
2021-12-02,78.41,78.66,75.77,76.21,584767,70.5522018661191,70.7771483074726,68.1767674454259,68.5726731822081,649895.811288904,0.0,1.0
2021-12-03,75.94,78.6,75.13,78.5,628787,68.3297310255463,70.7231611615478,67.6009045555609,70.6331825850064,698818.56789613,0.0,1.0
2021-12-06,77.85,79.08,76.58,77.61,1036398,70.0483218374872,71.1550583289466,68.9055939154113,69.8323732537878,1151827.51254465,0.0,1.0
2021-12-07,79.26,80.51,78.0,78.57,827466,71.3170197667211,72.4417519734887,70.1832897022993,70.6961675885854,919625.572893108,0.0,1.0
2021-12-08,79.0,79.9,78.38,79.44,683755,71.0830754677134,71.8928826565861,70.5252082931567,71.4789812044956,759908.665242472,0.0,1.0
2021-12-09,78.41,79.51,77.62,77.62,508771,70.5522018661191,71.5419662080746,69.841371111442,69.841371111442,565435.706538274,0.0,1.0
2021-12-10,77.79,79.45,77.22,78.37,650389,69.9943346915624,71.4879790621498,69.4814568052764,70.5162104355026,722826.504929961,0.0,1.0
2021-12-13,75.69,77.5,75.185,77.41,756058,68.1047845841928,69.7333968195923,67.6503927726587,69.652416100705,840264.459676189,0.0,1.0
2021-12-14,76.75,77.56,75.6,75.91,793860,69.0585574955317,69.7873839655172,68.0238038653055,68.3027374525839,882276.682421904,0.0,1.0
2021-12-15,78.34,78.83,76.409,77.33,743213,70.4892168625401,70.930111887593,68.7517305495255,69.5804332394719,825988.839307725,0.0,1.0
2021-12-16,77.71,79.76,77.44,79.03,888537,69.9223518303292,71.7669126494282,69.6794096736675,71.1100690406759,987498.395899921,0.0,1.0
2021-12-17,75.65,77.47,74.87,77.47,2746094,68.0687931535762,69.7064032466299,67.3669602565532,69.7064032466299,3051942.03504232,0.0,1.0
2021-12-20,73.54,74.84,71.955,74.42,883117,66.1702451885525,67.3399666835908,64.7440847503711,66.9620566621169,981474.739816068,0.0,1.0
2021-12-21,76.4,76.48,74.25,74.92,621356,68.7436324776368,68.8156153388699,66.8090930819965,67.4119495448239,690559.93535755,0.0,1.0
2021-12-22,76.9,77.24,75.97,76.4,392386,69.1935253603439,69.4994525205846,68.3567245985087,68.7436324776368,436088.250206334,0.0,1.0
2021-12-23,77.35,78.38,76.81,77.49,412217,69.5984289547802,70.5252082931567,69.1125446414566,69.7243989619381,458127.940944133,0.0,1.0
2021-12-27,78.75,78.8,76.665,77.15,316808,70.8581290263599,70.9031183146306,68.9820757054715,69.4184718016974,352092.700482098,0.0,1.0
2021-12-28,78.74,79.43,78.505,78.69,270310,70.8491311687058,71.4699833468415,70.6376815138335,70.8041418804351,300415.954986351,0.0,1.0
2021-12-29,79.82,80.34,78.14,78.14,654801,71.820899795353,72.2887883933683,70.3092597094573,70.3092597094573,727729.894347296,0.0,1.0
2021-12-30,79.02,81.0,78.92,79.73,467088,71.1010711830217,72.8826469985416,71.0110926064803,71.7399190764657,519110.234851337,0.0,1.0
2021-12-31,78.68,79.48,78.31,78.86,424140,70.7951440227809,71.5149726351122,70.4622232895777,70.9571054605555,471378.872952947,0.0,1.0
2022-01-03,79.81,80.41,79.03,79.06,1052068,71.8119019376989,72.3517733969473,71.1100690406759,71.1370626136383,1169242.76915608,0.0,1.0
2022-01-04,82.2,82.92,80.59,80.59,1303766,73.9623899170385,74.6102356681367,72.5137348347219,72.5137348347219,1448973.80033567,0.0,1.0
2022-01-05,82.57,83.595,82.3,82.855,1158605,74.2953106502417,75.2175910597912,74.0523684935799,74.5517495933848,1287645.39797626,0.0,1.0
2022-01-06,86.08,86.31,83.42,83.68,768998,77.4535586868452,77.6605094128905,75.0601285508437,75.2940728498514,854645.660732471,0.0,1.0
2022-01-07,86.81,87.13,85.5,86.6,1249888,78.1104022955975,78.39833374053,76.9316829429051,77.9214472848605,1389095.10246007,0.0,1.0
2022-01-10,87.29,88.4,85.32,87.29,894256,78.5422994629963,79.5410616626059,76.7697215051305,78.5422994629963,993854.353306479,0.0,1.0
2022-01-11,88.27,88.36,85.75,87.74,928186,79.4240895131021,79.5050702319894,77.1566293842586,78.9472030574326,1031563.32949192,0.0,1.0
2022-01-12,89.42,89.77,87.81,87.94,1100329,80.4588431433283,80.7737681612232,79.0101880610116,79.1271602105154,1222878.86994257,0.0,1.0
2022-01-13,89.72,91.695,89.29,89.61,790207,80.7287788729525,82.5058557596454,80.3418709938245,80.629802438757,878216.82713144,0.0,1.0
2022-01-14,90.49,90.53,88.3,88.73,718686,81.4216139123214,81.457605342938,79.4510830860645,79.8379909651926,798730.128464802,0.0,1.0
2022-01-18,90.34,91.4,89.9151,90.29,1627244,81.2866460475093,82.2404189588482,80.9043270757848,81.2416567592386,1808479.37647815,0.0,1.0
2022-01-19,87.25,90.86,87.195,90.86,777163,78.5063080323797,81.7545346455246,78.4568198152819,81.7545346455246,863720.043006391,0.0,1.0
2022-01-20,85.27,88.2499,85.0,87.02,962075,76.7247322168598,79.4060038192173,76.481790060198,78.2993573063345,1069226.73927525,0.0,1.0
2022-01-21,82.72,85.64,82.24,84.84,1256835,74.4302785150539,77.057652950063,73.9983813476551,76.3378243377318,1396815.82917861,0.0,1.0
2022-01-24,83.49,83.66,78.75,80.62,1304897,75.1231135544227,75.2760771345431,70.8581290263599,72.5407284076843,1450230.76620852,0.0,1.0
2022-01-25,83.51,84.44,80.43,82.72,891869,75.141109269731,75.9779100315661,72.3697691122556,74.4302785150539,991201.49960313,0.0,1.0
2022-01-26,83.64,85.83,82.34,84.73,1161486,75.2580814192348,77.2286122454917,74.0883599241965,76.2388479035362,1290847.27125625,0.0,1.0
2022-01-27,82.61,87.14,81.8,82.44,1914293,74.3313020808583,78.4073315981842,73.6024756108729,74.1783385007379,2127498.64865779,0.0,1.0
2022-01-28,84.08,84.56,82.15,82.94,1722099,75.653987156017,76.0858843234158,73.9174006287678,74.628231383445,1913898.91482387,0.0,1.0
2022-01-31,86.34,86.49,83.14,83.82,1447721,77.6875029858529,77.822470850665,74.8081885365278,75.4200428570094,1608961.88364765,0.0,1.0
2022-02-01,86.94,86.95,85.455,86.79,904555,78.2273744451013,78.2363723027555,76.8911925834614,78.0924065802892,1005300.41124146,0.0,1.0
2022-02-02,86.19,86.87,85.56,86.87,1290602,77.5525351210408,78.1643894415224,76.9856700888299,78.1643894415224,1434343.65113127,0.0,1.0
2022-02-03,85.89,87.39,85.12,85.99,809437,77.2825993914166,78.6322780395377,76.5897643520477,77.372577967958,899588.58109684,0.0,1.0
2022-02-04,88.02,88.82,86.13,86.23,1232136,79.5590573779142,80.2821571950277,77.8507340599835,77.9411215371227,1363171.13719483,0.4,1.0
2022-02-07,88.42,89.11,87.36,88.41,1074084,79.920607286471,80.5442808787314,78.9625000287956,79.911568538757,1188310.63106895,0.0,1.0
2022-02-08,91.34,91.47,89.21,89.45,1300048,82.5599216189353,82.6774253392162,80.6346683558706,80.8515983010046,1438305.43914622,0.0,1.0
2022-02-09,89.97,91.58,89.87,91.47,1124544,81.3216131821284,82.7768515640693,81.2312257049892,82.6774253392162,1244136.94860439,0.0,1.0
2022-02-10,91.15,92.5,89.57,90.09,1028385,82.3881854123708,83.6084163537499,80.9600632735716,81.4300781546954,1137751.63612142,0.0,1.0
2022-02-11,89.89,92.615,89.47,90.36,1095995,81.249303200417,83.7123619524599,80.8696757964324,81.6741243429712,1212551.82099204,0.0,1.0
2022-02-14,89.35,91.18,88.48,90.15,1447279,80.7612108238654,82.4153016555126,79.9748397727545,81.4843106409789,1601194.15410977,0.0,1.0
2022-02-15,92.0,92.1,90.12,90.12,1252846,83.1564789680539,83.2468664451931,81.4571943978372,81.4571943978372,1386083.60323048,0.0,1.0
2022-02-16,93.05,93.5148,91.07,91.22,720351,84.1055474780154,84.5256684717584,82.3158754306595,82.4514566463683,796958.851822715,0.0,1.0
2022-02-17,89.69,92.12,89.59,92.12,878883,81.0685282461387,83.264943940621,80.9781407689995,83.264943940621,972350.404964389,0.0,1.0
2022-02-18,88.93,90.44,88.71,89.61,781302,80.3815834198808,81.7464343246826,80.1827309701746,80.9962182644273,864391.865697127,0.0,1.0
2022-02-22,87.87,89.57,87.23,88.49,939367,79.4234761622054,80.9600632735716,78.8449963085146,79.9838785204684,1039266.75434635,0.0,1.0
2022-02-23,87.04,89.31,86.72,88.5,1332550,78.6732601019502,80.7250558330097,78.3840201751048,79.9929172681823,1474263.96020323,0.0,1.0
2022-02-24,83.51,83.76,80.67,82.93,1410868,75.4825821589368,75.7085508517848,72.9155778081838,74.9583347915295,1560910.91891787,0.0,1.0
2022-02-25,88.57,88.76,83.92,84.08,1147536,80.0561885021797,80.2279247087442,75.8531708152075,75.9977907786302,1269574.10066097,0.0,1.0
2022-02-28,87.56,87.63,85.89,85.89,1020529,79.1432749830739,79.2065462170714,77.6338041148495,77.6338041148495,1129060.16662958,0.0,1.0
2022-03-01,81.96,87.17,80.95,86.87,1501671,74.0815762632793,78.7907638222311,73.1686627441735,78.5196013908135,1661370.63178293,0.0,1.0
2022-03-02,85.07,86.03,82.44,82.59,1686029,76.8926268023081,77.7603465828443,74.5154361535475,74.6510173692563,1865334.72707028,0.0,1.0
2022-03-03,83.06,85.445,81.91,85.05,1125205,75.0758385118104,77.2315798415801,74.0363825247098,76.8745493068803,1244868.24459906,0.0,1.0
2022-03-04,77.28,81.17,76.0,81.08,1295320,69.8514423331653,73.3675151938798,68.6944826257837,73.2861664644545,1433074.62604064,0.0,1.0
2022-03-07,71.35,77.1,71.157,76.68,2026434,64.4914649388114,69.6887448743148,64.3170171079328,69.3091174703302,2241941.1008446,0.0,1.0
2022-03-08,72.52,75.26,69.74,72.41,1874809,65.5489984213399,68.0256152949537,63.0362265568704,65.4495721964868,2074191.09299063,0.0,1.0
2022-03-09,77.32,78.02,74.66,75.14,1063757,69.887597324021,70.5203096639953,67.4832904321186,67.9171503223867,1176885.37579371,0.0,1.0
2022-03-10,77.72,78.19,76.0,76.0,1265203,70.2491472325777,70.6739683751319,68.6944826257837,68.6944826257837,1399754.74484335,0.0,1.0
2022-03-11,76.64,79.279,76.58,78.6,731846,69.2729624794745,71.6582880011777,69.218729993191,71.0445570314026,809676.321503054,0.0,1.0
2022-03-14,75.67,78.94,75.2,77.58,1246783,68.3962039512244,71.3518744536758,67.9713828086702,70.1226047645829,1379375.81561222,0.0,1.0
2022-03-15,76.53,76.71,74.11,75.78,1616924,69.1735362546214,69.3362337134719,66.986159307853,68.4956301760775,1788880.55201505,0.0,1.0
2022-03-16,81.03,81.37,77.92,78.0,1046676,73.2409727258849,73.5482901481581,70.4299221868561,70.5022321685675,1157987.84646706,0.0,1.0
2022-03-17,80.61,80.73,79.15,80.02,853828,72.8613453219003,72.9698102944673,71.5416881556681,72.3280592067791,944630.857087843,0.0,1.0
2022-03-18,81.64,82.3,77.77,80.03,2146430,73.7923363364339,74.3888936855526,70.2943409711473,72.337097954493,2374698.42940154,0.0,1.0
2022-03-21,81.42,82.64,80.27,82.24,835079,73.5934838867277,74.6962111078258,72.5540278996271,74.3346611992691,923887.939381303,0.0,1.0
2022-03-22,83.68,84.27,82.5,82.5,1057151,75.6362408700734,76.1695269851946,74.569668639831,74.569668639831,1169576.84123883,0.0,1.0
2022-03-23,80.56,83.85,80.48,82.88,1232801,72.8161515833307,75.78989958121,72.7438416016194,74.9131410529599,1363906.8585813,0.0,1.0
2022-03-24,81.11,82.02,80.32,81.13,499707,73.3132827075962,74.1358087495629,72.5992216381966,73.3313602030241,552849.814837175,0.0,1.0
2022-03-25,82.83,82.98,80.92,81.47,763710,74.8679473143903,75.0035285300991,73.1415465010318,73.6386776252973,844928.992568242,0.0,1.0
2022-03-28,82.4,82.46,80.58,82.36,803768,74.4792811626918,74.5335136489753,72.8342290787585,74.4431261718361,889247.078732229,0.0,1.0
2022-03-29,84.16,85.32,83.34,84.48,875546,76.0701007603415,77.1185954951561,75.3289234478002,76.3593406871869,968658.521856665,0.0,1.0
2022-03-30,81.56,84.14,81.03,83.85,844636,73.7200263547226,76.0520232649137,73.2409727258849,75.78989958121,934461.30673537,0.0,1.0
2022-03-31,79.02,82.18,79.0,81.03,930127,71.4241844353872,74.2804287129856,71.4061069399594,73.2409727258849,1029044.0992923,0.0,1.0
2022-04-01,78.34,80.885,77.95,80.56,969919,70.8095495908407,73.1099108840331,70.4570384299979,72.8161515833307,1073067.8969017,0.0,1.0
2022-04-04,78.41,78.77,76.881,78.13,515200,70.8728208248381,71.1982157425392,69.4907962993799,70.6197358888484,569990.463619906,0.0,1.0
2022-04-05,77.87,78.795,77.3817,78.15,636418,70.3847284482865,71.220812611824,69.9433663974159,70.6378133842763,704099.749371222,0.0,1.0
2022-04-06,76.56,77.5,75.85,77.5,835493,69.2006524977631,70.0502947828715,68.5589014100749,70.0502947828715,924345.967432427,0.0,1.0
2022-04-07,75.91,77.04,74.445,76.97,720511,68.6131338963584,69.6345123880313,67.2889573562693,69.5712411540338,797135.867494647,0.0,1.0
2022-04-08,76.17,77.77,75.61,76.35,774370,68.8481413369203,70.2943409711473,68.3419714649408,69.0108387957708,856722.661710688,0.0,1.0
2022-04-11,76.14,77.91,76.05,76.52,755525,68.8210250937785,70.4208834391422,68.7396763643533,69.1644975069075,835873.534600989,0.0,1.0
2022-04-12,74.8,77.54,74.39,76.37,805620,67.6098329001134,70.0864497737272,67.2392442438427,69.0289162911987,891296.035134838,0.0,1.0
2022-04-13,76.25,76.35,73.75,74.27,805104,68.9204513186317,69.0108387957708,66.6607643901519,67.1307792712757,890725.159592858,0.0,1.0
2022-04-14,74.96,76.48,74.51,76.33,588095,67.7544528635361,69.1283425160518,67.3477092164098,68.992761300343,650637.697404015,0.0,1.0
2022-04-18,75.04,75.54,74.43,74.94,635323,67.8267628452475,68.2787002309434,67.2753992346984,67.7363753681083,702888.298366439,0.0,1.0
2022-04-19,79.07,79.37,75.8,75.8,1247058,71.4693781739568,71.7405406053744,68.5137076715053,68.5137076715053,1379680.06129835,0.0,1.0
2022-04-20,80.56,81.54,79.63,79.86,1248648,72.8161515833307,73.7019488592948,71.9755480459362,72.1834392433564,1381439.15453818,0.0,1.0
2022-04-21,79.74,85.05,78.935,83.8,1685333,72.0749742707894,76.8745493068803,71.3473550798189,75.7447058426404,1864564.70889737,0.0,1.0
2022-04-22,77.64,82.03,77.59,81.02,1279068,70.1768372508664,74.1448474972768,70.1316435122968,73.231933978171,1415094.25916418,0.0,1.0
2022-04-25,75.71,76.89,73.56,76.63,1310951,68.43235894208,69.4989311723225,66.4890281835875,69.2639237317606,1450367.95084041,0.0,1.0
2022-04-26,71.19,75.56,71.11,74.33,2048528,64.3468449753887,68.2967777263713,64.2745349936773,67.1850117575592,2266384.75244247,0.0,1.0
2022-04-27,71.9,73.2025,71.04,71.07,1615218,64.9885960630769,66.1658929528149,64.2112637596799,64.2383800028217,1786993.12241308,0.0,1.0
2022-04-28,74.34,74.595,71.78,72.53,1180736,67.1940505052732,67.4245385719781,64.8801310905099,65.5580371690538,1306304.85258679,0.0,1.0
2022-04-29,71.3,74.825,71.12,73.28,866877,64.8078211087986,68.0118543403345,64.6442109012308,66.6075333920443,953717.144667414,0.4,1.0
2022-05-02,73.33,73.35,71.48,72.23,1137966,66.6529806719242,66.6711595838762,64.9714313163664,65.6531405145655,1251962.71702745,0.0,1.0
2022-05-03,74.42,75.3,73.16,73.62,987815,67.643731373307,68.443603499194,66.4984599203324,66.9165748952279,1086770.21222116,0.0,1.0
2022-05-04,77.0,77.048,73.41,73.69,744335,69.988811015112,70.0324404037968,66.7256963197322,66.9802010870598,818899.395042227,0.0,1.0
2022-05-05,74.32,76.14,72.83,76.14,1216672,67.5528368135471,69.207117801177,66.1985078731248,69.207117801177,1338553.15787222,0.0,1.0
2022-05-06,73.16,74.77,72.62,74.38,1478369,66.4984599203324,67.9618623324666,66.0076292976291,67.6073735494031,1626465.87860195,0.0,1.0
2022-05-09,71.49,72.84,71.23,72.05,1305772,64.9805207723423,66.2075973291008,64.7441949169666,65.4895303069977,1436578.82655401,0.0,1.0
2022-05-10,71.49,73.41,69.93,72.25,1111100,64.9805207723423,66.7256963197322,63.5625656400881,65.6713194265175,1222405.39250663,0.0,1.0
2022-05-11,69.79,73.47,69.6,71.26,901579,63.4353132564243,66.7802330555881,63.2626135928805,64.7714632848946,991895.447188129,0.0,1.0
2022-05-12,70.07,71.285,68.235,69.23,1001095,63.689818023752,64.7941869248346,62.0219028521581,62.9263037217689,1101380.54757575,0.0,1.0
2022-05-13,71.14,72.23,70.27,70.95,691564,64.6623898131828,65.6531405145655,63.8716071432717,64.489690149639,760842.014997255,0.0,1.0
2022-05-16,71.24,71.73,69.68,70.96,1059534,64.7532843729426,65.1986677157661,63.3353292406884,64.4987796056149,1165673.72436695,0.0,1.0
2022-05-17,73.9,73.97,72.49,73.05,805890,67.1710796625556,67.2347058543875,65.8894663699412,66.3984759045966,886620.719797645,0.0,1.0
2022-05-18,69.88,73.045,69.65,72.49,866552,63.5171183602082,66.3939311766086,63.3080608727605,65.8894663699412,953359.587514535,0.0,1.0
2022-05-19,68.36,69.94,68.11,68.92,1018519,62.1355210518579,63.5716550960641,61.9082846524582,62.6445305865133,1120550.01167353,0.0,1.0
2022-05-20,68.9,69.6,67.02,69.14,589196,62.6263516745613,63.2626135928805,60.9175339510754,62.844498617985,648219.213071131,0.0,1.0
2022-05-23,70.82,71.86,69.955,70.84,1071182,64.3715272219511,65.3168306434539,63.5852892800281,64.3897061339031,1178488.57272616,0.0,1.0
2022-05-24,69.08,70.36,67.8,70.07,446306,62.7899618821291,63.9534122470556,61.6265115172026,63.689818023752,491015.085148107,0.0,1.0
2022-05-25,70.61,70.85,68.55,68.81,969652,64.1806486464554,64.3987955898791,62.3082207154017,62.5445465707774,1066787.71816653,0.0,1.0
2022-05-26,72.45,72.82,71.22,71.22,967062,65.8531085460372,66.1894184171488,64.7351054609907,64.7351054609907,1063938.26270204,0.0,1.0
2022-05-27,73.44,73.46,71.74,72.28,879073,66.7529646876601,66.7711435996121,65.2077571717421,65.6985877944454,967134.889395172,0.0,1.0
2022-05-31,73.54,74.0565,71.765,72.9,890404,66.84385924742,67.3133296485798,65.230480811682,66.2621340649567,979600.982008342,0.0,1.0
2022-06-01,71.52,73.85,70.79,73.45,1018858,65.0077891402703,67.1256323826756,64.3442588540232,66.7620541436361,1120922.97128838,0.0,1.0
2022-06-02,74.3,74.31,71.22,71.78,745739,67.5346579015951,67.5437473575711,64.7351054609907,65.244114995646,820444.041942668,0.0,1.0
2022-06-03,72.94,73.74,72.32,73.55,660891,66.2984918888607,67.0256483669398,65.7349456183494,66.852948703396,727096.320996396,0.0,1.0
2022-06-06,73.47,74.79,73.35,73.97,456033,66.7802330555881,67.9800412444186,66.6711595838762,67.2347058543875,501716.495689833,0.0,1.0
2022-06-07,74.42,74.42,72.35,72.51,512369,67.643731373307,67.643731373307,65.7622139862774,65.9076452818932,563696.00265793,0.0,1.0
2022-06-08,72.83,73.54,72.09,73.54,599501,66.1985078731248,66.84385924742,65.5258881309017,66.84385924742,659556.525257055,0.0,1.0
2022-06-09,70.98,72.61,70.97,72.61,851667,64.5169585175669,65.9985398416531,64.5078690615909,65.9985398416531,936983.469912645,0.0,1.0
2022-06-10,66.16,69.7051,65.92,69.0,1265876,60.1358407371404,63.3581437751881,59.9176937937167,62.7172462343212,1392686.21064235,0.0,1.0
2022-06-13,64.53,65.11,63.36,64.83,1032856,58.6542594130543,59.1814478596616,57.5907930638636,58.926943092334,1136323.23290687,0.0,1.0
2022-06-14,64.79,65.78,64.23,65.15,747600,58.89058526843,59.7904414100529,58.3815757337746,59.2178056835656,822491.469208849,0.0,1.0
2022-06-15,65.07,66.32,64.04,65.38,885346,59.1450900357577,60.2812720327562,58.2088760702309,59.4268631710133,974036.292533678,0.0,1.0
2022-06-16,61.89,63.46,61.66,63.19,954032,56.2546430353933,57.6816876236235,56.0455855479456,57.4362723122718,1049602.97131121,0.0,1.0
2022-06-17,62.78,63.52,61.65,61.65,1627995,57.0636046172563,57.7362243594795,56.0364960919696,56.0364960919696,1791080.79108435,0.0,1.0
2022-06-21,64.05,64.88,63.59,64.45,1130080,58.2179655262068,58.9723903722139,57.7998505513114,58.5815437652464,1243286.7302348,0.0,1.0
2022-06-22,64.76,64.98,62.99,63.02,1256291,58.863316900502,59.0632849319738,57.2544831927521,57.28175156068,1382141.02507204,0.0,1.0
2022-06-23,64.0,64.54,62.43,64.54,1105824,58.1725182463269,58.6633488690303,56.7454736580967,58.6633488690303,1216600.86469557,0.0,1.0
2022-06-24,67.08,67.27,64.165,64.55,1324339,60.9720706869314,61.1447703504752,58.3224942699307,58.6724383250063,1457005.79165406,0.0,1.0
2022-06-27,66.89,67.97,66.14,67.01,545041,60.7993710233876,61.7810322687944,60.1176618251885,60.9084444950995,599640.948192965,0.0,1.0
2022-06-28,67.02,67.97,66.42,67.33,1125944,60.9175339510754,61.7810322687944,60.3721665925161,61.1993070863311,1238736.40289846,0.0,1.0
2022-06-29,66.43,67.59,65.98,67.22,966380,60.3812560484921,61.4356329417068,59.9722305295726,61.0993230705952,1063187.94276892,0.0,1.0
2022-06-30,64.8,65.81,63.2,64.45,1171591,58.899674724406,59.8177097779808,57.4453617682478,58.5815437652464,1288956.13015231,0.0,1.0
2022-07-01,65.7,65.95,64.145,64.81,620808,59.717725762245,59.9449621616447,58.3043153579787,58.908764180382,682997.972199849,0.0,1.0
2022-07-05,66.42,66.45,63.25,63.88,680506,60.3721665925161,60.3994349604441,57.4908090481278,58.063444774615,748676.270392506,0.0,1.0
2022-07-06,66.09,66.6,64.69,65.72,707037,60.0722145453085,60.5357768000839,58.7996907086701,59.7359046741969,777865.036001896,0.0,1.0
2022-07-07,67.26,67.415,66.47,66.47,533977,61.1356808944992,61.276567462127,60.4176138723961,60.4176138723961,587468.602533084,0.0,1.0
2022-07-08,67.28,67.65,66.37,67.65,648056,61.1538598064512,61.4901696775627,60.3267193126362,61.4901696775627,712975.563897284,0.0,1.0
2022-07-11,65.64,66.7,65.29,66.37,693640,59.663189026389,60.6266713598438,59.3450580672294,60.3267193126362,763125.980072267,0.0,1.0
2022-07-12,66.05,67.09,65.0,65.01,567049,60.0358567214046,60.9811601429074,59.0814638439258,59.0905532999018,623853.618410124,0.0,1.0
2022-07-13,65.16,65.61,64.55,65.54,577163,59.2268951395416,59.6359206584611,58.6724383250063,59.5722944666292,634980.79700774,0.0,1.0
2022-07-14,63.86,64.285,62.79,63.63,588607,58.0452658626631,58.4315677416426,57.0726940732323,57.8362083752153,647571.209492526,0.0,1.0
2022-07-15,66.4,66.585,64.005,65.13,553960,60.3539876805642,60.5221426161199,58.1770629743149,59.1996267716136,609453.416643839,0.0,1.0
2022-07-18,67.38,68.38,67.08,67.2,956422,61.244754366211,62.1536999638099,60.9720706869314,61.0811441586432,1052232.39160469,0.0,1.0
2022-07-19,69.79,70.13,68.28,68.55,837105,63.4353132564243,63.7443547596079,62.06280540405,62.3082207154017,920962.709111923,0.0,1.0
2022-07-20,71.16,71.32,68.55,68.97,1150380,64.6805687251347,64.8260000207505,62.3082207154017,62.6899778663932,1265620.30009159,0.0,1.0
2022-07-21,71.59,71.85,69.96,71.17,1214401,65.0714153321022,65.3077411874779,63.5898340080161,64.6896581811107,1336054.65850548,0.0,1.0
2022-07-22,69.85,72.45,69.315,71.93,652672,63.4898499922802,65.8531085460372,63.0035640975648,65.3804568352859,718053.975644032,0.0,1.0
2022-07-25,72.09,72.42,70.51,70.88,727777,65.5258881309017,65.8258401781093,64.0897540866955,64.426063957807,800682.683234896,0.0,1.0
2022-07-26,69.39,71.7,69.37,71.16,605987,63.0717350173847,65.1713993478381,63.0535561054328,64.6805687251347,666692.26585268,0.0,1.0
2022-07-27,70.79,71.26,69.49,69.65,618633,64.3442588540232,64.7714632848946,63.1626295771446,63.3080608727605,680605.089715192,0.0,1.0
2022-07-28,70.46,70.91,68.96,70.47,603680,64.0443068068155,64.453332325735,62.6808884104172,64.0533962627915,664154.160155161,0.0,1.0
2022-07-29,71.78,72.11,70.0,70.1,1010320,65.6076932346856,65.9093167895399,63.9807540600166,64.0721551372452,1105369.90441937,0.4,1.0
2022-08-01,71.44,71.98,70.41,71.06,906560,65.2969295721083,65.7904953891428,64.3554984766538,64.9496054786397,991848.26644076,0.0,1.0
2022-08-02,70.19,71.05,69.96,71.04,732433,64.1544161067509,64.9404653709168,63.9441936291251,64.931325263194,801339.570832603,0.0,1.0
2022-08-03,70.7,71.41,70.26,70.85,658706,64.6205616006168,65.2695092489398,64.2183968608109,64.7576632164596,720676.407732666,0.0,1.0
2022-08-04,69.12,70.44,69.025,70.44,589550,63.1764245804049,64.3829187998224,63.0895935570378,64.3829187998224,645014.279783081,0.0,1.0
2022-08-05,70.23,70.45,68.59,68.68,480202,64.1909765376424,64.3920589075453,62.6919988710934,62.7742598405991,525378.928301916,0.0,1.0
2022-08-08,70.15,71.05,69.98,70.39,373134,64.1178556758595,64.9404653709168,63.9624738445709,64.3372182612081,408238.076961377,0.0,1.0
2022-08-09,70.09,70.3499,69.25,70.26,536661,64.0630150295223,64.3005664292394,63.2952459808021,64.2183968608109,587149.535073646,0.0,1.0
2022-08-10,73.9,73.959,71.21,71.53,827741,67.5453960719318,67.5993227074967,65.0867070944826,65.3791905416141,905614.053026761,0.0,1.0
2022-08-11,74.66,75.35,74.23,74.23,505956,68.2400442588691,68.8707116917464,67.8470196267861,67.8470196267861,553555.839100888,0.0,1.0
2022-08-12,75.99,76.0,74.745,75.2,447331,69.4556785860094,69.4648186937323,68.3177351745134,68.7336100759035,489415.457195565,0.0,1.0
2022-08-15,76.54,76.74,75.12,75.42,509214,69.9583845107667,70.1411866652239,68.6604892141207,68.9346924458064,557120.34851236,0.0,1.0
2022-08-16,77.57,78.04,76.08,76.08,483051,70.8998156062212,71.3294006691956,69.5379395555152,69.5379395555152,528495.959398689,0.0,1.0
2022-08-17,76.47,77.0796,75.98,76.39,509217,69.8944037567067,70.4515847234922,69.4465384782866,69.8212828949238,557123.630749387,0.0,1.0
2022-08-18,77.21,77.44,76.21,76.83,411710,70.5707717281983,70.7809942058241,69.6567609559123,70.2234476347296,450443.268814336,0.0,1.0
2022-08-19,76.34,76.91,75.84,76.72,801989,69.7755823563095,70.2965684965125,69.3185769701665,70.1229064497782,877439.330385808,0.0,1.0
2022-08-22,74.43,76.26,74.04,75.17,739446,68.0298217812433,69.7024614945266,67.6733575800518,68.7061897527349,809012.346923043,0.0,1.0
2022-08-23,74.36,75.65,74.105,74.78,496380,67.9658410271833,69.1449149234322,67.7327682802504,68.3497255515434,543078.938510263,0.0,1.0
2022-08-24,74.42,74.75,73.61,74.0,281787,68.0206816735205,68.3223052283748,67.2803329479689,67.6367971491604,308297.241722051,0.0,1.0
2022-08-25,76.17,76.22,74.52,74.52,478340,69.6202005250209,69.6659010636352,68.1120827507491,68.1120827507491,523341.753187073,0.0,1.0
2022-08-26,73.94,76.68,73.93,76.41,515649,67.5819565028232,70.0863460188867,67.5728163951004,69.8395631103695,564160.746935571,0.0,1.0
2022-08-29,73.21,74.06,72.61,73.21,655486,66.9147286390545,67.6916377954975,66.3663221756829,66.9147286390545,717153.473323539,0.0,1.0
2022-08-30,72.78,73.55,71.73,73.54,656309,66.5217040069715,67.2254923016317,65.5619926960713,67.2163521939088,718053.900347984,0.0,1.0
2022-08-31,72.17,73.42,71.98,73.0,455439,65.9641574358771,67.1066709012345,65.7904953891428,66.7227863768744,498286.24980091,0.0,1.0
2022-09-01,71.73,72.1,70.49,71.99,615237,65.5619926960713,65.9001766818171,64.4286193384367,65.7996354968656,673117.887288445,0.0,1.0
2022-09-02,70.5,73.42,70.29,72.77,981626,64.4377594461596,67.1066709012345,64.2458171839795,66.5125638992487,1073976.40133381,0.0,1.0
2022-09-06,69.62,70.98,68.5999,70.98,761947,63.6334299665479,64.8764846168568,62.701047577739,64.8764846168568,833630.218705587,0.0,1.0
2022-09-07,71.79,71.99,69.34,69.39,585616,65.6168333424084,65.7996354968656,63.3775069503079,63.4232074889222,640710.172961494,0.0,1.0
2022-09-08,73.61,73.65,70.89,71.18,558680,67.2803329479689,67.3168933788603,64.7942236473511,65.059286771314,611240.06077383,0.0,1.0
2022-09-09,75.25,75.53,74.19,74.24,602827,68.7793106145178,69.0352336307579,67.8104591958947,67.856159734509,659540.366786185,0.0,1.0
2022-09-12,76.28,76.87,75.25,75.25,634059,69.7207417099724,70.2600080656211,68.7793106145178,68.7793106145178,693710.642396709,0.0,1.0
2022-09-13,73.06,74.785,72.705,74.04,594864,66.7776270232116,68.3542956054049,66.4531531990501,67.6733575800518,650828.215637151,0.0,1.0
2022-09-14,73.39,74.04,72.39,73.57,730861,67.079250578066,67.6733575800518,66.16523980578,67.2437725170774,799619.678630382,0.0,1.0
2022-09-15,74.2,75.435,73.34,73.34,632699,67.8195993036176,68.9484026073907,67.0335500394517,67.0335500394517,692222.694944407,0.0,1.0
2022-09-16,72.67,73.16,71.4,72.78,2528609,66.4211628220201,66.8690281004402,65.2603691412169,66.5217040069715,2766498.02898484,0.0,1.0
2022-09-19,74.19,74.22,71.45,71.45,667215,67.8104591958947,67.8378795190633,65.3060696798312,65.3060696798312,729985.92602064,0.0,1.0
2022-09-20,73.59,74.11,72.895,73.69,509038,67.2620527325231,67.7373383341118,66.6268152457844,67.3534538097517,556927.790606768,0.0,1.0
2022-09-21,72.47,74.73,72.47,73.72,484420,66.2383606675629,68.3040250129291,66.2383606675629,67.3808741329203,529993.753562072,0.0,1.0
2022-09-22,69.73,72.73,69.53,72.63,760314,63.7339711514994,66.4760034683572,63.5511689970422,66.3846023911286,831843.587683815,0.0,1.0
2022-09-23,67.62,68.92,66.3,68.71,844690,61.805408421976,62.9936224259478,60.5989142025586,62.8016801637677,924157.598151082,0.0,1.0
2022-09-26,67.06,68.15,66.685,67.16,774108,61.2935623894959,62.2898341312876,60.9508083498887,61.3849634667245,846935.313534596,0.0,1.0
2022-09-27,66.84,68.47,65.765,67.54,707132,61.092480019593,62.5823175784191,60.1099184393856,61.7322875601931,773658.277824729,0.0,1.0
2022-09-28,68.34,68.99,66.995,67.3,581911,62.4634961780219,63.0576031800078,61.2341516892973,61.5129249748445,636656.610232978,0.0,1.0
2022-09-29,67.61,67.785,66.11,67.25,598673,61.7962683142532,61.9562201994032,60.4252521558242,61.4672244362302,654995.562582607,0.0,1.0
2022-09-30,67.14,69.14,67.0,67.81,883138,61.3666832512788,63.1947047958507,61.2387217431587,61.9790704687103,966222.747890883,0.0,1.0
2022-10-03,69.27,69.339,66.805,68.05,726218,63.3135261962478,63.3765929395356,61.060489642563,62.198433054059,794539.869791382,0.0,1.0
2022-10-04,73.86,73.91,70.56,70.72,743211,67.5088356410403,67.5545361796546,64.4926000924967,64.6388418160625,813131.554392101,0.0,1.0
2022-10-05,73.55,73.75,71.01,72.18,666151,67.2254923016317,67.4082944560889,64.9039049400254,65.9732975436,728821.825955015,0.0,1.0
2022-10-06,73.05,73.75,72.63,72.83,492640,66.7684869154887,67.4082944560889,66.3846023911286,66.5674045455858,538987.083016431,0.0,1.0
2022-10-07,71.06,72.76,70.48,72.27,593396,64.9496054786397,66.5034237915258,64.4194792307138,66.0555585131057,649222.107651871,0.0,1.0
2022-10-10,70.71,71.9,70.2,71.66,614620,64.6297017083396,65.7173745273599,64.1635562144738,65.4980119420113,672442.840539864,0.0,1.0
2022-10-11,69.86,71.31,69.31,70.33,725165,63.8527925518965,65.1781081717112,63.3500866271393,64.2823776148709,793387.804594857,0.0,1.0
2022-10-12,68.93,69.96,68.475,69.55,775144,63.0027625336706,63.9441936291251,62.5868876322805,63.5694492124879,848068.779387968,0.0,1.0
2022-10-13,71.42,72.05,66.32,67.23,773989,65.2786493566626,65.8544761432028,60.6171944180043,61.4489442207845,846805.11813252,0.0,1.0
2022-10-14,69.16,73.51,68.95,72.46,943184,63.2129850112964,67.1889318707403,63.0210427491163,66.22922055984,1031917.81606806,0.0,1.0
2022-10-17,72.5,72.68,70.8,71.22,1029504,66.2657809907315,66.4303029297429,64.7119626778453,65.0958472022054,1126358.71612891,0.0,1.0
2022-10-18,73.03,74.29,72.1,73.87,714231,66.750206700043,67.9018602731233,65.9001766818171,67.5179757487632,781425.144709947,0.0,1.0
2022-10-19,70.99,73.39,70.3,72.32,1047747,64.8856247245797,67.079250578066,64.2549572917024,66.10125905172,1146317.99949094,0.0,1.0
2022-10-20,64.39,69.21,63.2,68.05,2117321,58.8531536274924,63.2586855499107,57.7654808084721,62.198433054059,2316516.46151233,0.0,1.0
2022-10-21,66.7,67.205,63.0,63.84,1294812,60.9645185114729,61.4260939514773,57.5826786540149,58.3504477027351,1416626.62986089,0.0,1.0
2022-10-24,67.36,68.6799,66.79,67.03,1069532,61.5677656211817,62.7741684395219,61.0467794809787,61.2661420663273,1170152.51070301,0.0,1.0
2022-10-25,68.46,68.67,66.4,66.82,601903,62.5731774706962,62.7651197328763,60.6903152797872,61.0741998041472,658529.437781826,0.0,1.0
2022-10-26,69.86,70.85,68.07,68.63,900920,63.8527925518965,64.7576632164596,62.2167132695047,62.7285593019848,985677.66082974,0.0,1.0
2022-10-27,69.89,71.525,69.57,70.8,811896,63.8802128750651,65.3746204877527,63.5877294279336,64.7119626778453,888278.371128427,0.0,1.0
2022-10-28,71.64,71.7375,69.8,70.65,804399,65.4797317265655,65.5688477768634,63.7979519055594,64.5748610620025,880076.060797609,0.0,1.0
2022-10-31,71.57,72.34,70.54,70.54,827053,65.7813552814199,66.4890770023462,64.8346625897913,64.8346625897913,899832.223838644,0.4,1.0
2022-11-01,72.02,72.55,71.44,72.55,590021,66.1949588845586,66.6820920171443,65.6618697960687,66.6820920171443,641941.820586469,0.0,1.0
2022-11-02,68.0,72.05,67.73,71.86,1544284,62.5001000298526,66.2225324581012,62.2519378679694,66.0478998256649,1680178.30291219,0.0,1.0
2022-11-03,68.0,68.37,66.57,67.42,1063086,62.5001000298526,62.8401741035445,61.1857596909896,61.9670109413627,1156635.7168304,0.0,1.0
2022-11-04,70.02,70.29,68.81,69.41,984810,64.3567206483865,64.6048828102697,63.2445865155024,63.796057986354,1071471.56513372,0.0,1.0
2022-11-07,69.75,70.97,68.965,70.63,671262,64.1085584865033,65.2298838105683,63.3870499788057,64.917383310419,730331.887120143,0.0,1.0
2022-11-08,70.15,70.91,68.79,69.57,947064,64.4762061337377,65.1747366634831,63.2262041331406,63.9431170452478,1030403.98286146,0.0,1.0
2022-11-09,68.94,70.24,68.55,69.43,900029,63.3640720008535,64.5589268543654,63.0056155448,63.8144403687157,979229.984764303,0.0,1.0
2022-11-10,73.92,74.04,71.27,71.27,1164372,67.9412852089222,68.0515795030925,65.5056195459941,65.5056195459941,1266834.70845937,0.0,1.0
2022-11-11,74.07,75.25,73.5701,73.96,1035391,68.0791530766351,69.1637136359766,67.6196854295038,67.9780499736456,1126503.60505617,0.0,1.0
2022-11-14,71.8,73.61,71.76,73.47,905461,65.9927526785797,67.6563582823155,65.9559879138563,67.5276816057834,985139.991305469,0.0,1.0
2022-11-15,71.66,73.765,71.35,72.82,1531330,65.8640760020477,67.7988217456188,65.579149075441,66.9302541790275,1666084.37346921,0.0,1.0
2022-11-16,68.76,71.36,68.615,71.36,1014223,63.1986305595981,65.5883402666218,63.0653582874756,65.5883402666218,1103472.85791636,0.0,1.0
2022-11-17,67.34,68.07,66.31,68.07,1413060,61.8934814119158,62.5644383681187,60.9467887202872,62.5644383681187,1537406.81941476,0.0,1.0
2022-11-18,67.23,68.91,66.25,68.73,952339,61.7923783089264,63.336498427311,60.891641573202,63.1710569860555,1036143.17367602,0.0,1.0
2022-11-21,68.0,68.23,67.03,67.49,662035,62.5001000298526,62.7114974270124,61.6085544853092,62.0313492796287,720292.927187275,0.0,1.0
2022-11-22,69.55,69.6,67.9,68.41,638324,63.9247346628861,63.9706906187903,62.408188118044,62.8769388682679,694495.400475638,0.0,1.0
2022-11-23,69.16,69.69,68.82,69.25,477783,63.5662782068325,64.0534113394181,63.2537777066832,63.6489989274602,519827.072028393,0.0,1.0
2022-11-25,69.73,70.0,69.2,69.74,204662,64.0901761041415,64.3383382660248,63.6030429715559,64.0993672953224,222671.899618603,0.0,1.0
2022-11-28,67.32,69.38,67.09,69.05,834527,61.8750990295541,63.7684844128114,61.6637016323943,63.465175103843,907963.922824042,0.0,1.0
2022-11-29,68.14,68.385,66.87,67.54,722862,62.6287767063847,62.8539608903158,61.4614954264154,62.0773052355331,786472.597268192,0.0,1.0
2022-11-30,70.21,70.3,66.77,68.06,1156692,64.5313532808229,64.6140740014506,61.3695835146068,62.5552471769378,1258478.88183269,0.0,1.0
2022-12-01,69.22,70.96,68.525,70.65,620922,63.6214253539177,65.2206926193874,62.9826375668478,64.9357656927807,675562.054778035,0.0,1.0
2022-12-02,68.82,69.24,68.03,68.31,529935,63.2537777066832,63.6398077362794,62.5276736033952,62.7850269564593,576568.357215235,0.0,1.0
2022-12-05,63.96,68.23,62.91,68.23,1450646,58.7868587927849,62.7114974270124,57.8217837187946,62.7114974270124,1578300.32196562,0.0,1.0
2022-12-06,64.97,65.09,63.52,64.03,1657285,59.7151691020519,59.8254633962222,58.3824463808271,58.851197131051,1803123.19414164,0.0,1.0
2022-12-07,65.78,66.54,64.34,64.71,1370564,60.4596555877016,61.158186117447,59.1361240576576,59.4761981313495,1491171.24541376,0.0,1.0
2022-12-08,65.73,66.46,65.3,66.26,639784,60.4136996317973,61.0846565880001,60.0184784110203,60.9008327643829,696083.877933316,0.0,1.0
2022-12-09,65.67,66.22,65.22,65.36,743265,60.3585524847121,60.8640679996594,59.9449488815734,60.0736255581054,808671.025740103,0.0,1.0
2022-12-12,67.26,67.56,65.1,65.9,724954,61.819951882469,62.0956876178948,59.834654587403,60.5699498818719,788748.689625356,0.0,1.0
2022-12-13,66.12,69.0,65.245,68.69,950677,60.7721560878508,63.4192191479387,59.9679268595255,63.134292221332,1034334.92057009,0.0,1.0
2022-12-14,64.38,66.37,64.26,66.14,848012,59.1728888223811,61.0019358673724,59.0625945282108,60.7905384702126,922635.579342383,0.0,1.0
2022-12-15,63.28,64.18,62.67,63.48,1218708,58.1618577924864,58.9890649987639,57.6011951304539,58.3456816161036,1325952.18184318,0.0,1.0
2022-12-16,62.98,63.78,62.35,62.68,2414840,57.8861220570606,58.6214173515294,57.3070770126664,57.6103863216348,2627341.71499833,0.0,1.0
2022-12-19,63.57,63.99,62.56,62.97,844309,58.4284023367314,58.8144323663275,57.5000920274644,57.8769308658797,918606.721790479,0.0,1.0
2022-12-20,64.3,64.7,63.68,63.83,687197,59.0993592929342,59.4670069401686,58.5295054397208,58.6673733074337,747669.139372258,0.0,1.0
2022-12-21,65.36,66.2152,65.07,65.08,735730,60.0736255581054,60.8596562278926,59.8070810138605,59.8162722050413,800472.958860926,0.0,1.0
2022-12-22,64.56,65.12,63.19,65.12,640031,59.3383302636366,59.8530369697648,58.0791370718587,59.8530369697648,696352.613503211,0.0,1.0
2022-12-23,64.86,65.0,64.005,64.49,489969,59.6140659990624,59.7427426755944,58.8282191530988,59.2739919253705,533085.418808706,0.0,1.0
2022-12-27,64.82,65.31,64.16,65.04,579976,59.5773012343389,60.0276696022011,58.9706826164021,59.7795074403179,631012.878077997,0.0,1.0
2022-12-28,64.48,65.28,64.44,65.28,467164,59.2648007341897,60.0000960286585,59.2280359694662,60.0000960286585,508273.618519437,0.0,1.0
2022-12-29,66.07,66.43,64.48,64.61,588345,60.7262001319465,61.0570830144575,59.2648007341897,59.3842862195409,640118.335504916,0.0,1.0
2022-12-30,65.9,66.08,65.1581,65.53,474487,60.5699498818719,60.7353913231274,59.8880554081639,60.2298758081801,516241.029767774,0.0,1.0
2023-01-03,66.01,67.01,65.34,66.32,853756,60.6710529848614,61.5901721029474,60.0552431757437,60.955979911468,928885.041340259,0.0,1.0
2023-01-04,66.55,67.5,65.9912,66.79,1733138,61.1673773086278,62.0405404708096,60.6537735454414,61.3879658969685,1885651.12605753,0.0,1.0
2023-01-05,66.59,67.03,65.43,66.31,933312,61.2041420733513,61.6085544853092,60.1379638963715,60.9467887202872,1015441.83080805,0.0,1.0
2023-01-06,68.35,68.485,66.52,67.3,853767,62.8217917211828,62.9458728021244,61.1398037350853,61.8567166471924,928897.009321104,0.0,1.0
2023-01-09,67.34,68.58,67.21,68.47,788109,61.8934814119158,63.0331891183426,61.7739959265646,62.9320860153531,857461.219652489,0.0,1.0
2023-01-10,67.53,67.73,66.54,67.24,479383,62.0681140443522,62.2519378679694,61.158186117447,61.8015695001072,521567.869242286,0.0,1.0
2023-01-11,67.87,68.29,67.37,68.06,697935,62.3806145445015,62.7666445740976,61.9210549854584,62.5552471769378,759352.064673997,0.0,1.0
2023-01-12,69.01,69.87,68.11,68.43,625503,63.4284103391196,64.2188527806736,62.6012031328421,62.8953212506297,680546.174801062,0.0,1.0
2023-01-13,69.2,69.27,67.14,67.87,490938,63.6030429715559,63.6673813098219,61.7096575882986,62.3806145445015,534139.68912137,0.0,1.0
2023-01-17,68.47,69.39,68.215,68.98,662783,62.9320860153531,63.7776756039923,62.6977106402412,63.400836765577,721106.749884769,0.0,1.0
2023-01-18,65.88,68.215,65.78,68.2,786033,60.5515674995102,62.6977106402412,60.4596555877016,62.6839238534699,855202.535267462,0.0,1.0
2023-01-19,66.08,66.3528,64.77,65.58,821093,60.7353913231274,60.9861270185413,59.5313452784346,60.2758317640844,893347.754216892,0.0,1.0
2023-01-20,68.09,68.12,66.39,66.74,689630,62.5828207504804,62.610394324023,61.0203182497341,61.3420099410642,750316.239135635,0.0,1.0
2023-01-23,69.76,70.1,67.8,68.5,901697,64.1177496776841,64.4302501778334,62.3162762062354,62.9596595888957,981044.765859787,0.0,1.0
2023-01-24,68.36,69.9,68.17,69.9,943314,62.8309829123636,64.2464263542162,62.6563502799273,64.2464263542162,1026323.9893914,0.0,1.0
2023-01-25,68.9,69.01,67.355,67.86,1030483,63.3273072361301,63.4284103391196,61.9072681986871,62.3714233533206,1121163.70960255,0.0,1.0
2023-01-26,74.62,74.96,70.74,71.0,2188524,68.5846685915824,68.8971690917317,65.0184864134085,65.2574573841109,2381110.3010862,0.0,1.0
2023-01-27,75.94,77.08,75.02,75.02,1377316,69.797905827456,70.8457016220741,68.9523162388168,68.9523162388168,1498517.40965639,0.0,1.0
2023-01-30,75.15,75.98,74.803,75.39,1093316,69.071801724168,69.8346705921795,68.7528673901922,69.2923903125087,1189525.90419039,0.0,1.0
2023-01-31,78.52,78.58,75.15,75.15,1194956,72.1692331521181,72.2243802992032,69.071801724168,69.071801724168,1300110.04720294,0.0,1.0
2023-02-01,79.91,80.59,77.5623,78.14,967051,73.4468087262577,74.0718097265563,71.2889927727271,71.8199678872454,1052149.80405776,0.0,1.0
2023-02-02,78.9,80.98,78.265,80.92,1374860,72.5184984169908,74.4302661826098,71.9348577770061,74.3751190355246,1495845.28593306,0.0,1.0
2023-02-03,78.47,80.1,78.0201,78.06,996837,72.5644543728951,74.071782786656,72.1484132358699,72.1853104160595,1077963.03391235,0.48,1.0
2023-02-06,78.29,78.75,77.75,78.21,589286,72.3980009284307,72.823381953173,71.8986405950375,72.3240216197799,637244.127577599,0.0,1.0
2023-02-07,79.96,80.26,77.545,78.08,738580,73.942318996517,74.2197414039577,71.7090686166197,72.2038052432222,798688.188326658,0.0,1.0
2023-02-08,78.88,79.67,78.53,79.12,586542,72.9435983297307,73.6741440026577,72.6199388543832,73.1655362556832,634276.811391446,0.0,1.0
2023-02-09,77.92,80.06,77.8,79.44,990272,72.0558466259206,74.0347931323306,71.9448776629443,73.4614534902866,1070863.75156464,0.0,1.0
2023-02-10,77.62,78.0,76.9,77.58,504764,71.7784242184799,72.1298259345714,71.1126104406223,71.7414345641545,545843.43563665,0.0,1.0
2023-02-13,78.09,78.395,77.1375,77.78,545309,72.2130526568036,72.4950987710349,71.3322365131795,71.9263828357816,589688.12760733,0.0,1.0
2023-02-14,77.82,78.47,76.685,78.17,527398,71.963372490107,72.5644543728951,70.9137910486232,72.2870319654544,570319.468638607,0.0,1.0
2023-02-15,78.48,78.76,77.04,77.06,553223,72.5737017864764,72.8326293667544,71.2420742307613,71.260569057924,598246.196228762,0.0,1.0
2023-02-16,77.79,78.91,76.86,77.27,806303,71.9356302493629,72.9713405704747,71.0756207862969,71.4547647431325,871922.719695022,0.0,1.0
2023-02-17,78.16,78.37,76.61,77.83,813184,72.2777845518731,72.4719802370815,70.844435446763,71.9726199036884,879363.719212847,0.0,1.0
2023-02-21,76.35,77.35,76.06,77.19,496415,70.6040026936478,71.5287440517833,70.3358276997885,71.3807854344816,536814.965214571,0.0,1.0
2023-02-22,75.78,76.5996,75.09,76.48,582313,70.0769001195105,70.8348181366384,69.438828582397,70.7242190702054,629703.640782395,0.0,1.0
2023-02-23,76.32,76.62,75.14,76.33,528621,70.5762604529037,70.8536828603444,69.4850656503038,70.5855078664851,571642.000597669,0.0,1.0
2023-02-24,76.83,77.05,74.69,75.46,597247,71.0478785455528,71.2513216443426,69.0689320391428,69.7809828849071,645853.02122117,0.0,1.0
2023-02-27,76.89,77.72,76.89,77.64,787405,71.103363027041,71.8708983542934,71.103363027041,71.7969190456426,851486.735261382,0.0,1.0
2023-02-28,76.21,77.5,76.17,77.2,1360641,70.4745389035088,71.6674552555036,70.4375492491834,71.390032848063,1471374.65847027,0.0,1.0
2023-03-01,75.83,75.91,74.6,75.5,1260724,70.1231371874173,70.1971164960681,68.9857053169106,69.8179725392326,1363326.0683202,0.0,1.0
2023-03-02,74.39,75.07,73.0001,75.07,830024,68.7915096317021,69.4203337552343,67.5062116180296,69.4203337552343,897574.216506873,0.0,1.0
2023-03-03,75.25,75.54,74.28,74.97,640713,69.5867871996987,69.854962193558,68.6897880823072,69.3278596194207,692856.434248609,0.0,1.0
2023-03-06,74.55,75.855,74.485,75.26,664154,68.9394682490038,70.1462557213707,68.879360060725,69.59603461328,718205.143694526,0.0,1.0
2023-03-07,72.81,74.14,72.49,74.14,848059,67.330418285848,68.5603242921682,67.0345010512446,68.5603242921682,917076.967023365,0.0,1.0
2023-03-08,72.88,73.6,72.3601,73.09,651899,67.3951501809175,68.060963958775,66.9143771488228,67.5893458661259,704952.789517669,0.0,1.0
2023-03-09,66.79,71.99,66.78,71.67,1363034,61.7634753098721,66.5721303721768,61.7542278962907,66.2762131375735,1473962.40906556,0.0,1.0
2023-03-10,62.71,65.13,60.29,64.62,3140067,57.9905305686791,60.2284046553671,55.7526564819911,59.756786562718,3395616.48494994,0.0,1.0
2023-03-13,51.82,55.45,33.86,53.37,12939432,47.9200971785832,51.2769083086152,31.3117423864691,49.3534462836933,13992487.614146,0.0,1.0
2023-03-14,57.38,59.88,55.25,58.6,5335642,53.0616591298168,55.3735125251556,51.0919600369881,54.1898435867421,5769874.95266541,0.0,1.0
2023-03-15,56.72,57.0,52.21,54.0,4056958,52.4513298334473,52.7102574137253,48.2807463082561,49.9360333393187,4387127.23758745,0.0,1.0
2023-03-16,58.39,59.34,53.1,54.77,2999839,53.9956479015336,54.8741521917624,49.1037661169967,50.648084185083,3243976.24655644,0.0,1.0
2023-03-17,54.62,57.49,52.25,57.39,3823736,50.5093729813627,53.1633806792117,48.3177359625815,53.0709065433981,4134924.8266666,0.0,1.0
2023-03-20,54.82,56.36,53.6901,54.97,2655763,50.6943212529898,52.1184229445185,49.6494559924325,50.8330324567101,2871898.15469545,0.0,1.0
2023-03-21,60.3,60.72,56.96,57.0,2624808,55.7619038955725,56.1502952659894,52.6732677593998,52.7102574137253,2838423.93000801,0.0,1.0
2023-03-22,55.13,60.31,54.995,60.31,2032341,50.9809910740118,55.7711513091539,50.8561509906635,55.7711513091539,2197739.92167672,0.0,1.0
2023-03-23,53.63,56.625,52.48,56.06,2539079,49.5938790368085,52.3634794044244,48.5304264749526,51.8410005370779,2745718.0082432,0.0,1.0
2023-03-24,54.73,55.66,52.18,52.72,1847520,50.6110945307576,51.4711039938236,48.253004067512,48.7523644009052,1997877.55110789,0.0,1.0
2023-03-27,55.74,57.5,55.12,56.97,1277178,51.5450833024745,53.172628092793,50.9717436604304,52.6825151729812,1381119.15160262,0.0,1.0
2023-03-28,56.37,56.74,55.01,55.43,1343410,52.1276703580999,52.46982466061,50.8700221110355,51.2584134814525,1452741.34024739,0.0,1.0
2023-03-29,56.96,58.02,56.33,57.61,1145365,52.6732677593998,53.6534935990235,52.0906807037744,53.2743496421879,1238578.75493889,0.0,1.0
2023-03-30,55.16,58.14,54.7,57.91,1848257,51.0087333147559,53.7644625619998,50.5833522900135,53.5517720496286,1998674.53071037,0.0,1.0
2023-03-31,55.5,56.51,54.8,56.12,1346198,51.323145376522,52.2571341482388,50.6758264258271,51.896485018566,1455756.23730533,0.0,1.0
2023-04-03,54.58,55.85,53.82,55.6,1168345,50.4723833270373,51.6468048518694,49.7695798948543,51.4156195123355,1263428.94661446,0.0,1.0
2023-04-04,53.25,55.14,52.475,55.14,1394362,49.242477320717,50.9902384875932,48.525802768162,50.9902384875932,1507839.98977976,0.0,1.0
2023-04-05,51.06,52.785,50.38,52.0,4655985,47.2172937464002,48.812472589184,46.588469622868,48.0865506230476,5034905.1213492,0.0,1.0
2023-04-06,53.02,53.16,51.06,51.06,1850914,49.0297868083458,49.1592505984848,47.2172937464002,47.2172937464002,2001547.76653639,0.0,1.0
2023-04-10,53.36,53.7,52.0,52.57,1150884,49.3441988701119,49.658610931878,48.0865506230476,48.6136531971848,1244546.91019813,0.0,1.0
2023-04-11,53.37,54.0,53.02,53.69,807670,49.3534462836933,49.9360333393187,49.0297868083458,49.6493635182966,873400.970870849,0.0,1.0
2023-04-12,53.24,54.4,52.82,54.12,922545,49.2332299071357,50.3059298825729,48.8448385367187,50.0470023022949,997624.894662482,0.0,1.0
2023-04-13,53.98,54.11,52.58,53.71,1170919,49.9175385121559,50.0377548887136,48.6229006107662,49.6678583454594,1266212.42761415,0.0,1.0
2023-04-14,52.49,55.4099,52.09,55.25,1819052,48.539673888534,51.2398261801539,48.1697773452798,51.0919600369881,1967092.72706001,0.0,1.0
2023-04-17,53.73,53.89,51.23,51.77,1691281,49.6863531726221,49.8343117899238,47.3744997772832,47.8738601106764,1828923.28230022,0.0,1.0
2023-04-18,53.01,54.125,52.29,54.0,1493089,49.0205393947645,50.0516260090856,48.3547256169069,49.9360333393187,1614601.7336246,0.0,1.0
2023-04-19,55.69,55.865,53.2001,53.5,1686812,51.4988462345677,51.6606759722414,49.196332726946,49.4736626602509,1824090.57966323,0.0,1.0
2023-04-20,55.64,57.77,52.88,53.0,2175802,51.4526091666609,53.4223082594896,48.9003230182069,49.0112919811831,2352876.2727633,0.0,1.0
2023-04-21,54.81,55.34,54.3003,55.13,1036775,50.6850738394084,51.1751867592203,50.2137331691668,50.9809910740118,1121151.32612902,0.0,1.0
2023-04-24,53.73,55.67,53.64,54.88,1051879,49.6863531726221,51.480351407405,49.6031264503899,50.7498057344779,1137484.54175425,0.0,1.0
2023-04-25,51.21,53.115,50.79,52.65,1442586,47.3560049501205,49.1176372373687,46.9676135797036,48.6876325058357,1559988.62526118,0.0,1.0
2023-04-26,51.0,52.54,50.52,51.68,1021058,47.1618092649121,48.5859109564408,46.717933413007,47.7906333884442,1104155.22244908,0.0,1.0
2023-04-27,50.93,51.585,50.56,51.0,1041684,47.0970773698426,47.7027829594213,46.7549230673324,47.1618092649121,1126459.83748391,0.0,1.0
2023-04-28,51.69,52.085,49.76,50.29,1506240,48.2437566539306,48.6124214610172,46.4424324066471,46.9370965781809,1613836.71173245,0.48,1.0
2023-05-01,50.56,51.92,50.48,51.48,898468,47.1890953070755,48.4584222378038,47.1144290170327,48.0477576425682,962649.141383068,0.0,1.0
2023-05-02,46.1,50.43,45.32,50.43,4130312,43.0264496371871,47.0677625857559,42.2984533092694,47.0677625857559,4425356.60751878,0.0,1.0
2023-05-03,45.08,47.6771,44.52,46.27,2693457,42.0744544391409,44.4984022125192,41.551790408841,43.1851155035282,2885861.34219829,0.0,1.0
2023-05-04,41.39,44.16,41.12,43.18,5710069,38.6304718109149,41.2157921036482,38.3784730820203,40.3011300506234,6117961.93085126,0.0,1.0
2023-05-05,44.21,45.08,43.24,44.91,3549266,41.262458534925,42.0744544391409,40.3571297681556,41.9157885727999,3802804.18160704,0.0,1.0
2023-05-08,44.93,46.76,44.42,45.9,1893658,41.9344551453106,43.6424465300406,41.4584575462875,42.83978391208,2028929.51977497,0.0,1.0
2023-05-09,44.88,45.2,43.22,44.1,1437519,41.8877887140338,42.1864538742052,40.3384631956448,41.1597923861161,1540206.69748043,0.0,1.0
2023-05-10,44.37,46.06,43.75,46.06,1144017,41.4117911150107,42.9891164921657,40.8331273671787,42.9891164921657,1225738.68271061,0.0,1.0
2023-05-11,43.82,44.43,42.6,43.442,1340068,40.8984603709661,41.4677908325428,39.7597994478128,40.5456621505137,1435794.38510323,0.0,1.0
2023-05-12,44.74,44.79,43.72,44.43,1302376,41.7571227064588,41.8037891377356,40.8051275084126,41.4677908325428,1395409.89568679,0.0,1.0
2023-05-15,46.91,47.15,44.69,44.82,1710340,43.7824458238709,44.0064446939994,41.710456275182,41.8317889965017,1832516.38619641,0.0,1.0
2023-05-16,46.32,47.83,46.2,47.08,2090148,43.2317819348049,44.6411081593635,43.1197824997407,43.9411116902119,2239455.58168297,0.0,1.0
2023-05-17,48.85,49.14,47.52,47.61,2428173,45.5931033574098,45.8637686588151,44.3517762854475,44.4357758617457,2601627.05135803,0.0,1.0
2023-05-18,49.49,49.885,48.2,49.2,1251279,46.1904336777525,46.559098484839,44.9864397508117,45.9197683763472,1340662.83382454,0.0,1.0
2023-05-19,48.5,49.755,47.52,49.7,903685,45.2664383384723,46.4377657635194,44.3517762854475,46.386432689115,968238.812434899,0.0,1.0
2023-05-22,49.91,50.085,48.4101,49.24,1096773,46.5824317004774,46.7457642099461,45.1825320950367,45.9571015213686,1175119.85595718,0.0,1.0
2023-05-23,50.72,52.14,50.25,50.33,1367994,47.3384278871612,48.6637545354216,46.8997634331595,46.9744297232023,1465715.25031185,0.0,1.0
2023-05-24,49.93,50.375,49.45,49.99,973881,46.6010982729881,47.0164295113514,46.1531005327311,46.6570979905203,1043449.19180125,0.0,1.0
2023-05-25,49.94,50.35,48.7,49.54,664735,46.6104315592435,46.993096295713,45.4531040635795,46.2371001090293,712219.663913766,0.0,1.0
2023-05-26,50.29,50.36,48.9,50.27,889485,46.9370965781809,47.0024295819684,45.6397697886866,46.9184300056702,953024.449978317,0.0,1.0
2023-05-30,49.76,50.622,48.97,50.51,715922,46.4424324066471,47.2469616818587,45.705102792474,47.1424288757987,767063.154833838,0.0,1.0
2023-05-31,47.85,49.67,47.39,49.355,1368360,44.6597747318743,46.3584328303489,44.2304435641279,46.0644343133052,1466107.395147,0.0,1.0
2023-06-01,49.09,49.63,47.61,48.56,748396,45.8171022275383,46.3210996853275,44.4357758617457,45.3224380560045,801856.901764473,0.0,1.0
2023-06-02,52.08,52.41,49.88,50.0,1337332,48.6077548178895,48.9157532643162,46.5544318417114,46.6664312767756,1432862.94174539,0.0,1.0
2023-06-05,51.02,51.995,50.2,51.56,1162520,47.6184264748218,48.528421884719,46.8530970018827,48.122423932611,1245563.42556512,0.0,1.0
2023-06-06,53.87,54.45,50.61,50.99,1226401,50.278413057598,50.8197436604086,47.2357617383523,47.5904266160558,1314007.6993742,0.0,1.0
2023-06-07,54.55,55.16,53.66,54.58,1560161,50.9130765229622,51.4824069845389,50.0824140462356,50.9410763817283,1671609.5031424,0.0,1.0
2023-06-08,53.74,54.59,53.015,54.19,1060954,50.1570803362784,50.9504096679836,49.4804170827652,50.5770782177694,1136742.16237744,0.0,1.0
2023-06-09,52.77,53.9,52.48,53.63,948102,49.251751569509,50.3064129163641,48.9810862681037,50.0544141874695,1015828.6953387,0.0,1.0
2023-06-12,53.17,54.4091,52.37,52.77,1088769,49.6250830197232,50.7815705196242,48.8784201192948,49.251751569509,1166544.09841475,0.0,1.0
2023-06-13,54.63,54.762,52.795,53.3,959091,50.987742813005,51.1109421915757,49.2750847851474,49.7464157410428,1027602.68329894,0.0,1.0
2023-06-14,53.27,55.45,53.09,54.96,1278827,49.7184158822767,51.7530722859442,49.5504167296804,51.2957412594318,1370178.69699031,0.0,1.0
2023-06-15,54.52,54.52,52.67,52.8,779395,50.8850766641961,50.8850766641961,49.1584187069554,49.279751428275,835070.283580781,0.0,1.0
2023-06-16,53.43,55.02,53.07,54.91,2175901,49.8677484623624,51.3517409769639,49.5317501571696,51.249074828155,2331334.25941109,0.0,1.0
2023-06-20,53.05,53.37,52.27,53.37,820168,49.5130835846589,49.8117487448303,48.7850872567412,49.8117487448303,878755.861076709,0.0,1.0
2023-06-21,51.69,52.81,51.65,52.78,1153980,48.2437566539306,49.2890847145304,48.2064235089092,49.2610848557643,1236413.37941166,0.0,1.0
2023-06-22,49.7,51.39,49.4,51.385,1037136,46.386432689115,47.96375806627,46.1064341014543,47.9590914231423,1111222.74794146,0.0,1.0
2023-06-23,49.38,49.76,48.65,49.03,1480174,46.0877675289436,46.4424324066471,45.4064376323027,45.7611025100062,1585908.71371884,0.0,1.0
2023-06-26,50.34,51.15,49.84,49.84,751418,46.9837630094577,47.7397591961414,46.5170986966899,46.5170986966899,805094.775239388,0.0,1.0
2023-06-27,51.64,51.97,49.89,50.5,540067,48.1970902226539,48.5050886690806,46.5637651279667,47.1330955895434,578646.13301679,0.0,1.0
2023-06-28,51.57,51.76,50.59,51.27,651664,48.1317572188664,48.3090896577181,47.2170951658416,47.8517586312057,698214.950415881,0.0,1.0
2023-06-29,51.79,52.97,51.7,51.89,854116,48.3370895164842,49.4384172946161,48.253089940186,48.4304223790377,915128.901687695,0.0,1.0
2023-06-30,52.79,53.16,51.72,52.3,1158026,49.2704181420197,49.6157497334678,48.2717565126967,48.8130871155073,1240748.40127781,0.0,1.0
2023-07-03,53.41,54.19,52.79,53.11,459625,49.8490818898517,50.5770782177694,49.2704181420197,49.5690833021911,492457.841134234,0.0,1.0
2023-07-05,52.8,53.87,52.5,52.78,802165,49.279751428275,50.278413057598,48.9997528406144,49.2610848557643,859466.835210102,0.0,1.0
2023-07-06,52.69,52.85,51.24,52.16,843695,49.1770852794661,49.3264178595518,47.8237587724397,48.6824211079323,903963.488225722,0.0,1.0
2023-07-07,54.48,55.18,52.74,52.75,1368971,50.8477435191747,51.5010735570496,49.2237517107429,49.2330849969983,1466762.04130622,0.0,1.0
2023-07-10,55.2,55.59,54.16,54.53,911371,51.5197401295603,51.8837382935191,50.5490783590033,50.8944099504515,976473.853973016,0.0,1.0
2023-07-11,55.83,56.1,54.985,55.44,677667,52.1077371636476,52.3597358925422,51.3190744750701,51.7437389996888,726075.448089014,0.0,1.0
2023-07-12,57.13,57.875,56.48,56.96,1043597,53.3210643768438,54.0163942028678,52.7144007702457,53.1623985105028,1118145.28285921,0.0,1.0
2023-07-13,58.62,58.775,57.2,57.8,1443097,54.7117240288917,54.8563899658497,53.3863973806313,53.9463945559526,1546183.15619753,0.0,1.0
2023-07-14,56.92,59.12,56.705,59.1,1285411,53.1250653654814,55.1783883416595,52.9243997109912,55.1597217691488,1377233.01828707,0.0,1.0
2023-07-17,57.74,57.91,56.4,56.54,710392,53.8903948384205,54.0490607047615,52.6397344802029,52.7704004877779,761138.124947578,0.0,1.0
2023-07-18,60.58,60.69,57.72,57.76,931690,56.5410481349413,56.6437142837502,53.8717282659098,53.9090614109312,998244.320927614,0.0,1.0
2023-07-19,61.62,62.04,60.0,60.81,1312057,57.5117099054983,57.9037079282232,55.9997175321307,56.7557137188145,1405782.44800666,0.0,1.0
2023-07-20,60.61,62.095,58.79,61.7,2271072,56.5690479937074,57.9550410026276,54.8703898952328,57.5863761955411,2433303.70232343,0.0,1.0
2023-07-21,58.86,61.26,58.36,61.26,1439579,54.9357228990202,57.1757116003055,54.4690585862525,57.1757116003055,1542413.85147061,0.0,1.0
2023-07-24,58.79,59.79,58.435,58.94,1536630,54.8703898952328,55.8037185207683,54.5390582331677,55.0103891890631,1646397.59025749,0.0,1.0
2023-07-25,58.48,60.3,58.05,59.0,1507543,54.5810580213168,56.2797161197914,54.1797267123365,55.0663889065952,1615232.79020294,0.0,1.0
2023-07-26,62.8,62.89,59.205,59.44,1427663,58.6130376836302,58.6970372599284,55.25772127483,55.4770535018308,1529646.64421479,0.0,1.0
2023-07-27,61.26,63.555,60.975,63.27,1211724,57.1757116003055,59.3177007959095,56.9097129420279,59.0517021376319,1298282.26291115,0.0,1.0
2023-07-28,62.69,62.84,61.72,62.1,623468,58.5103715348213,58.6503708286516,57.6050427680518,57.9597076457553,668004.798033785,0.0,1.0
2023-07-31,62.21,62.68,61.53,62.22,993443,58.5103715348213,58.9524206365954,57.8708111322545,58.519776834859,1056258.70095902,0.48,1.0
2023-08-01,60.47,61.58,59.94,61.58,1328874,56.8738493282534,57.9178376324432,56.3753684262528,57.9178376324432,1412899.10440581,0.0,1.0
2023-08-02,59.91,60.01,58.51,59.38,876235,56.3471525261396,56.441205526517,55.030410520855,55.848671624139,931639.603716396,0.0,1.0
2023-08-03,60.75,60.93,59.09,59.54,610573,57.1371977293103,57.3064931299897,55.5759179230443,55.9991564247429,649179.715213306,0.0,1.0
2023-08-04,61.21,61.49,60.31,60.31,604625,57.5698415310466,57.8331899321035,56.7233645276494,56.7233645276494,642855.621376715,0.0,1.0
2023-08-07,61.12,61.43,60.543,61.02,760941,57.4851938307069,57.776758131877,56.9425080185289,57.3911408303294,809055.529271894,0.0,1.0
2023-08-08,59.78,59.86,58.29,59.7,747370,56.2248836256489,56.3001260259508,54.8234939200246,56.1496412253469,794626.430842779,0.0,1.0
2023-08-09,58.26,59.59,58.11,59.31,552780,54.7952780199114,56.0461829249317,54.6541985193452,55.7828345238748,587732.446366956,0.0,1.0
2023-08-10,58.47,59.72,58.21,58.93,640050,54.9927893207041,56.1684518254224,54.7482515197227,55.4254331224404,680520.55482682,0.0,1.0
2023-08-11,58.46,58.48,57.73,58.0,607427,54.9833840206663,55.0021946207418,54.2967971179108,54.55074021893,645834.792683058,0.0,1.0
2023-08-14,56.99,58.0,56.6,57.94,642055,53.6008049151176,54.55074021893,53.2339982136455,54.4943084187035,682652.33158243,0.0,1.0
2023-08-15,54.25,56.1663,53.99,56.0,1487805,51.023752704775,52.8260903510084,50.7792149037936,52.6696802113807,1581879.35954085,0.0,1.0
2023-08-16,54.45,54.58,53.89,53.97,1133558,51.2118587055299,51.3341276060207,50.6851619034161,50.7604043037181,1205233.2147307,0.0,1.0
2023-08-17,54.98,55.56,54.54,54.92,738723,51.7103396075305,52.2558470097198,51.2965064058697,51.653907807304,785432.678420957,0.0,1.0
2023-08-18,54.79,54.99,54.0,54.28,468642,51.5316389068133,51.7197449075683,50.7886202038313,51.0519686048883,498274.37521311,0.0,1.0
2023-08-21,54.77,55.26,53.89,55.0,508170,51.5128283067378,51.9736880085874,50.6851619034161,51.729150207606,540301.742592525,0.0,1.0
2023-08-22,53.01,55.1151,52.72,54.7,770664,49.8574955000944,51.8374052110405,49.5847417989998,51.4469912064736,819393.317498723,0.0,1.0
2023-08-23,54.01,54.12,52.69,53.0,616754,50.7980255038691,50.9014838042843,49.5565258988865,49.8480902000567,655751.541710274,0.0,1.0
2023-08-24,54.37,55.1,53.79,53.79,718168,51.136616305228,51.8232032079835,50.5911089030387,50.5911089030387,763577.979562328,0.0,1.0
2023-08-25,54.36,55.12,53.41,54.62,552677,51.1272110051902,51.842013808059,50.2337075016043,51.3717488061716,587622.933645845,0.0,1.0
2023-08-28,55.13,55.5099,54.49,54.92,474682,51.8514191080967,52.2087264565307,51.2494799056809,51.653907807304,504696.286237489,0.0,1.0
2023-08-29,56.03,56.39,54.58,55.1,593799,52.6978961114939,53.0364869128528,51.3341276060207,51.8232032079835,631345.090126727,0.0,1.0
2023-08-30,55.42,56.2,55.25,55.94,736412,52.1241728091914,52.8577862121356,51.9642827085497,52.6132484111542,782975.55319292,0.0,1.0
2023-08-31,55.34,55.67,54.88,55.52,968466,52.0489304088894,52.359305310135,51.6162866071531,52.2182258095688,1029702.39770473,0.0,1.0
2023-09-01,56.01,56.55,55.82,55.92,673885,52.6790855114184,53.1869717134567,52.5003848107012,52.5944378110787,716494.952096668,0.0,1.0
2023-09-05,55.14,55.8,54.93,55.41,667028,51.8608244081345,52.4815742106257,51.6633131073418,52.1147675091536,709204.381915513,0.0,1.0
2023-09-06,53.26,55.46,53.13,54.82,891419,50.0926280010381,52.1617940093423,49.9703591005474,51.5598548069266,947783.692622717,0.0,1.0
2023-09-07,52.67,53.37,52.43,52.81,1706537,49.5377152988111,50.1960863014533,49.3119880979051,49.6693894993395,1814441.84996875,0.0,1.0
2023-09-08,53.48,53.51,52.24,52.96,573103,50.2995446018685,50.3277605019818,49.133287397188,49.8104689999057,609340.475795509,0.0,1.0
2023-09-11,53.43,54.4875,53.3,54.01,518738,50.2525181016798,51.2471285806715,50.1302492011891,50.7980255038691,551537.960424585,0.0,1.0
2023-09-12,54.15,54.57,53.36,53.46,867678,50.9296997043975,51.3247223059829,50.1866810014156,50.280734001793,922541.542021759,0.0,1.0
2023-09-13,53.91,54.37,53.05,54.37,688211,50.7039725034916,51.136616305228,49.8951167002454,51.136616305228,731726.78940383,0.0,1.0
2023-09-14,54.89,55.26,54.02,54.78,700462,51.6256919071908,51.9736880085874,50.8074308039068,51.5222336067756,744752.423834239,0.0,1.0
2023-09-15,54.86,55.01,54.15,54.53,2074951,51.5974760070776,51.7385555076438,50.9296997043975,51.2871011058319,2206150.77846803,0.0,1.0
2023-09-18,54.11,54.58,53.7885,54.52,752683,50.8920785042466,51.3341276060207,50.589698108033,51.2776958057942,800275.373437569,0.0,1.0
2023-09-19,53.97,54.75,53.67,54.16,645361,50.7604043037181,51.4940177066623,50.4782453025857,50.9391050044353,686167.370961006,0.0,1.0
2023-09-20,53.54,54.95,53.345,54.4,734001,50.355976402095,51.6821237074173,50.172573051359,51.1648322053412,780412.104934679,0.0,1.0
2023-09-21,53.26,53.74,52.755,53.24,726061,50.0926280010381,50.5440824028499,49.6176603491319,50.0738174009626,771970.056336406,0.0,1.0
2023-09-22,53.38,53.86,52.93,53.54,616401,50.2054916014911,50.6569460033029,49.7822530997925,50.355976402095,655376.221413651,0.0,1.0
2023-09-25,53.76,53.81,53.0,53.02,659015,50.5628930029254,50.6099195031142,49.8480902000567,49.8669008001322,700684.717505191,0.0,1.0
2023-09-26,52.22,53.755,52.08,53.15,613573,49.1144767971125,50.5581903529066,48.982802596584,49.9891697006229,652369.406119454,0.0,1.0
2023-09-27,51.61,52.66,51.01,52.65,1063155,48.5407534948099,49.5283099987733,47.9764354925451,49.5189046987356,1130378.6117755,0.0,1.0
2023-09-28,52.38,52.84,51.12,51.12,886533,49.2649615977164,49.6976053994528,48.0798937929603,48.0798937929603,942588.749366903,0.0,1.0
2023-09-29,52.71,53.75,52.58,53.07,710886,49.575336498962,50.5534877028877,49.4530675984713,49.9139273003209,755835.536502804,0.0,1.0
2023-10-02,51.12,52.65,50.73,52.44,1018061,48.0798937929603,49.5189046987356,47.7130870914882,49.3213933979429,1082433.30453488,0.0,1.0
2023-10-03,50.09,51.22,49.79,51.22,1001740,47.1111478890725,48.1739467933378,46.8289888879401,48.1739467933378,1065080.32277513,0.0,1.0
2023-10-04,50.44,50.68,49.59,50.47,698306,47.4403333903936,47.6660605912995,46.6408828871851,47.4685492905068,742460.09930302,0.0,1.0
2023-10-05,51.15,51.31,50.2,50.21,794291,48.1081096930736,48.2585944936775,47.2146061894877,47.2240114895254,844514.259845247,0.0,1.0
2023-10-06,51.75,52.12,50.4,50.53,1103486,48.6724276953384,49.020423796735,47.4027121902426,47.5249810907333,1173259.75308746,0.0,1.0
2023-10-09,51.32,51.7688,50.925,50.93,701645,48.2679997937153,48.6901096594093,47.8964904422243,47.9011930922432,746010.225281563,0.0,1.0
2023-10-10,51.84,52.53,51.67,51.79,740239,48.7570753956781,49.4060410982826,48.5971852950364,48.7100488954894,787044.535558864,0.0,1.0
2023-10-11,51.7,52.7199,51.15,51.93,625410,48.6254011951496,49.5846477459994,48.1081096930736,48.8417230960178,664954.863204816,0.0,1.0
2023-10-12,51.27,51.81,50.71,51.81,515225,48.2209732935265,48.7288594955649,47.6942764914127,48.7288594955649,547802.832373485,0.0,1.0
2023-10-13,50.52,51.99,50.25,51.99,920456,47.5155757906956,48.8981548962443,47.2616326896764,48.8981548962443,978656.710903329,0.0,1.0
2023-10-16,51.61,51.95,50.23,50.3,960015,48.5407534948099,48.8605336960933,47.2428220896009,47.3086591898651,1020717.03842211,0.0,1.0
2023-10-17,53.34,53.83,51.25,51.3,1204563,50.1678704013401,50.6287301031897,48.2021626934511,48.2491891936398,1280727.88232772,0.0,1.0
2023-10-18,51.48,53.1,51.28,53.1,1156516,48.4184845943192,49.9421432004342,48.2303785935643,49.9421432004342,1229642.85600515,0.0,1.0
2023-10-19,52.98,54.53,51.49,51.65,2152957,49.8292795999812,51.2871011058319,48.427889894357,48.5783746949609,2289089.12140971,0.0,1.0
2023-10-20,51.48,52.77,51.14,52.75,1689590,48.4184845943192,49.6317682991885,48.0987043930358,49.612957699113,1796423.28603992,0.0,1.0
2023-10-23,52.52,53.59,51.33,51.44,1266907,49.3966357982449,50.4030029022837,48.277405093753,48.3808633941682,1347013.9122787,0.0,1.0
2023-10-24,52.43,53.12,51.93,52.83,1119462,49.3119880979051,49.9609538005096,48.8417230960178,49.688200099415,1190245.92039301,0.0,1.0
2023-10-25,52.69,52.86,51.4,51.94,1823850,49.5565258988865,49.7164159995282,48.3432421940173,48.8511283960556,1939172.58639309,0.0,1.0
2023-10-26,53.66,53.97,52.72,52.72,1110926,50.468840002548,50.7604043037181,49.5847417989998,49.5847417989998,1181170.18653471,0.0,1.0
2023-10-27,52.64,53.68,52.29,53.66,1299854,49.5094993986978,50.4876506026235,49.1803138973767,50.468840002548,1382044.16104033,0.0,1.0
2023-10-30,53.94,54.2,52.88,53.71,1044214,50.7321884036049,50.9767262045863,49.7352265996037,50.5158665027367,1110239.96662438,0.0,1.0
2023-10-31,53.62,54.0,53.23,53.4,1201525,50.8826732042088,51.2432740213964,50.5125828918321,50.6739043100476,1266163.24267081,0.48,1.0
2023-11-01,53.94,53.98,52.91,53.61,1195446,51.1863370502615,51.2242950310181,50.2089190457793,50.8731837090197,1259757.21170833,0.0,1.0
2023-11-02,56.89,56.91,54.23,54.5,1184384,53.9857381310601,54.0047171214383,51.4615324107468,51.7177487808538,1248100.11111497,0.0,1.0
2023-11-03,59.11,59.77,58.48,59.0,1265792,56.0924060630508,56.7187127455345,55.4945678661345,55.9880216159702,1333887.60389236,0.0,1.0
2023-11-06,58.2,59.25,57.92,59.05,905687,55.2288620008384,56.2252589956989,54.9631561355422,56.0354690919159,954410.094475599,0.0,1.0
2023-11-07,57.35,58.07,57.1,57.9,534902,54.4222549097608,55.1054985633795,54.1850175300321,54.9441771451639,563678.03485662,0.0,1.0
2023-11-08,56.61,57.44,56.382,57.44,561825,53.7200322657639,54.5076603664632,53.5036717754514,54.5076603664632,592049.407056471,0.0,1.0
2023-11-09,55.68,57.03,55.51,56.62,1075192,52.8375092131732,54.1185910637081,52.6761877949577,53.7295217609531,1133033.92706245,0.0,1.0
2023-11-10,56.51,56.759,55.43,55.97,708760,53.6251373138724,53.8614257440822,52.6002718334445,53.1127045736585,746889.045068027,0.0,1.0
2023-11-13,57.11,57.26,55.6201,56.34,704647,54.1945070252213,54.3368494530585,52.7806671369902,53.4638158956569,742554.778683969,0.0,1.0
2023-11-14,60.24,61.265,58.12,58.12,1470114,57.1647190194245,58.1373922763121,55.1529460393252,55.1529460393252,1549201.48089782,0.0,1.0
2023-11-15,61.9,62.17,60.26,60.32,1770589,58.7399752208229,58.9961915909299,57.1836980098028,57.2406349809376,1865841.08501884,0.0,1.0
2023-11-16,61.66,62.31,60.94,62.03,1307135,58.5122273362834,59.129044523578,57.8289836826648,58.8633386582819,1377454.72645888,0.0,1.0
2023-11-17,62.38,62.85,61.58,62.19,935237,59.195470989902,59.641477263792,58.4363113747702,59.0151705813082,985549.790962084,0.0,1.0
2023-11-20,61.66,62.48,61.4,62.22,815478,58.5122273362834,59.2903659417935,58.2655004613656,59.0436390668757,859348.135749738,0.0,1.0
2023-11-21,60.88,61.69,60.68,61.35,640487,57.7720467115299,58.5406958218508,57.5822568077469,58.2180529854198,674943.173723807,0.0,1.0
2023-11-22,60.98,61.78,60.5,61.49,384350,57.8669416634214,58.6261012785532,57.4114458943423,58.3509059180679,405026.813691371,0.0,1.0
2023-11-24,61.03,61.4599,60.89,61.05,166577,57.9143891393671,58.3223425375486,57.781536206719,57.9333681297454,175538.315452758,0.0,1.0
2023-11-27,61.36,61.51,60.425,60.76,680725,58.227542480609,58.3698849084462,57.3402746804237,57.6581727692601,717345.850787195,0.0,1.0
2023-11-28,60.9,61.33,60.34,61.12,541668,57.7910257019082,58.1990739950415,57.2596139713159,57.9997945960694,570808.024245031,0.0,1.0
2023-11-29,62.42,62.8,61.155,61.37,997857,59.2334289706586,59.5940297878462,58.0330078292315,58.2370319757981,1051538.54879571,0.0,1.0
2023-11-30,62.92,63.46,61.87,62.53,1031618,59.707903730116,60.2203364703299,58.7115067352555,59.3378134177392,1087115.78375612,0.0,1.0
2023-12-01,65.68,65.97,62.35,62.9,1161912,62.3270044023207,62.602199762806,59.1670025043346,59.6889247397377,1224419.18862955,0.0,1.0
2023-12-04,66.95,67.18,65.345,65.53,1102052,63.5321702913424,63.7504286806928,62.0091063134842,62.1846619744835,1161338.91006167,0.0,1.0
2023-12-05,66.58,67.21,66.39,66.48,737019,63.181058969344,63.7788971662603,63.0007585607502,63.0861640174525,776668.28983999,0.0,1.0
2023-12-06,66.9,68.65,66.85,67.49,1437604,63.4847228153967,65.1453844734975,63.4372753394509,64.0446030315564,1514942.54577851,0.0,1.0
2023-12-07,67.31,67.96,66.685,66.94,752232,63.8737921181517,64.4906093054463,63.28069866883,63.5226807961533,792699.701097145,0.0,1.0
2023-12-08,68.62,68.86,67.34,67.51,949646,65.1169159879301,65.3446638724696,63.9022606037192,64.0635820219347,1000733.94956356,0.0,1.0
2023-12-11,68.43,68.81,68.06,68.46,678737,64.9366155793363,65.2972163965239,64.5855042573378,64.9650840649037,715250.902678392,0.0,1.0
2023-12-12,67.41,68.4524,67.25,68.38,797565,63.9686870700432,64.9578720485599,63.8168551470168,64.8891681033905,840471.473036967,0.0,1.0
2023-12-13,70.47,70.56,67.03,67.34,1113461,66.8724725979223,66.9578780546247,63.6080862528556,63.9022606037192,1173361.67815691,0.0,1.0
2023-12-14,72.75,74.61,71.7,72.61,1990641,69.036077501048,70.8011236062294,68.0396805061875,68.9032245683999,2097731.18624536,0.0,1.0
2023-12-15,71.38,72.67,70.695,72.67,3071166,67.7360166601348,68.9601615395348,67.0859862396781,68.9601615395348,3236385.01183107,0.0,1.0
2023-12-18,71.77,72.25,71.21,72.07,886196,68.1061069725115,68.5616027415906,67.5746952419192,68.3907918281859,933870.540356545,0.0,1.0
2023-12-19,72.38,72.78,71.64,71.82,765108,68.6849661790495,69.0645459866154,67.9827435350526,68.1535544484572,806268.389149935,0.0,1.0
2023-12-20,70.74,72.79,70.72,72.07,795542,67.1286889680293,69.0740354818046,67.109709977651,68.3907918281859,838339.642038925,0.0,1.0
2023-12-21,71.41,72.09,70.49,71.46,719545,67.7644851457022,68.4097708185642,66.8914515883006,67.8119326216479,758254.243937967,0.0,1.0
2023-12-22,71.51,72.41,71.31,71.8,542422,67.8593800975937,68.7134346646169,67.6695901938107,68.134575458079,571602.587058933,0.0,1.0
2023-12-26,72.44,72.777,71.505,71.84,459968,68.7419031501844,69.0616991380587,67.8546353499991,68.1725334388355,484712.822791707,0.0,1.0
2023-12-27,72.55,72.8,71.8292,72.25,422099,68.846287597265,69.0835249769937,68.1622847840313,68.5616027415906,444806.590431414,0.0,1.0
2023-12-28,72.86,72.92,72.02,72.12,405730,69.1404619481286,69.1973989192635,68.3433443522402,68.4382393041317,427556.990032522,0.0,1.0
2023-12-29,71.95,72.745,71.91,72.74,544765,68.2769178859162,69.0313327534534,68.2389599051596,69.0265880058588,574071.633044307,0.0,1.0
2024-01-02,72.89,73.25,70.85,71.25,871451,69.168930433696,69.5105522605053,67.2330734151099,67.6126532226758,918332.306018366,0.0,1.0
2024-01-03,70.54,71.76,70.38,71.58,770430,66.9388990642464,68.0966174773224,66.78706714122,67.9258065639177,811876.695908008,0.0,1.0
2024-01-04,71.04,71.665,70.385,70.73,1003549,67.4133738237038,68.0064672730255,66.7918118888146,67.1191994728402,1057536.76038288,0.0,1.0
2024-01-05,72.46,73.98,70.46,70.86,1878731,68.7608821405627,70.2032854093131,66.8629831027332,67.2425629102991,1979800.78239418,0.0,1.0
2024-01-08,73.15,73.18,71.83,72.47,1679348,69.4156573086139,69.4441257941813,68.1630439436464,68.7703716357518,1769691.60795883,0.0,1.0
2024-01-09,72.64,72.73,71.82,72.06,873293,68.9316930539673,69.0170985106697,68.1535544484572,68.3813023329968,920273.399789199,0.0,1.0
2024-01-10,72.84,72.89,71.79,72.84,965109,69.1214829577503,69.168930433696,68.1250859628898,69.1214829577503,1017028.81002957,0.0,1.0
2024-01-11,72.35,72.74,71.33,72.7,1205603,68.6564976934821,69.0265880058588,67.688569184189,68.9886300251022,1270460.62616562,0.0,1.0
2024-01-12,71.79,73.065,70.95,72.54,2023503,68.1250859628898,69.3349965995061,67.3279683670014,68.8367981020759,2132361.05785074,0.0,1.0
2024-01-16,70.08,71.16,69.77,70.39,841481,66.5023822855456,67.5272477659735,66.208207934682,66.7965566364092,886750.014861008,0.0,1.0
2024-01-17,68.96,69.91,68.36,68.92,1106596,65.4395588243611,66.3410608673301,64.8701891130122,65.4016008436045,1166127.36288179,0.0,1.0
2024-01-18,69.34,69.84,68.7,69.63,1054533,65.8001596415487,66.2746344010061,65.1928319494432,66.0753550020339,1111263.53823963,0.0,1.0
2024-01-19,70.86,70.88,68.85,69.2,965439,67.2425629102991,67.2615419006774,65.3351743772804,65.6673067089006,1017376.56298526,0.0,1.0
2024-01-22,72.92,73.03,71.14,71.59,1779074,69.1973989192635,69.3017833663441,67.5082687755952,67.9352960591069,1874782.55116733,0.0,1.0
2024-01-23,73.68,74.4,72.74,73.76,2986347,69.9186005536387,70.6018442072573,69.0265880058588,69.9945165151519,3147003.01804809,0.0,1.0
2024-01-24,75.73,76.875,72.05,72.5,2668957,71.8639470674139,72.9504942665713,68.3718128378076,68.7988401213193,2812538.44045604,0.0,1.0
2024-01-25,74.95,76.645,73.58,76.37,1629948,71.1237664426604,72.7322358772209,69.8237056017472,72.4712747595194,1717634.04428938,0.0,1.0
2024-01-26,74.28,76.1,74.105,75.23,1037642,70.4879702649875,72.2150583894124,70.3219040991774,71.3894723079565,1093463.85589265,0.0,1.0
2024-01-29,76.04,76.1,73.93,73.96,965954,72.1581214182775,72.2150583894124,70.1558379333674,70.1843064189348,1017919.26835549,0.0,1.0
2024-01-30,74.85,76.49,74.755,75.86,1173501,71.0288714907689,72.5851487017891,70.938721286472,71.9873105048728,1236631.64015517,0.0,1.0
2024-01-31,72.81,75.34,72.38,73.15,2179499,69.0930144721828,71.4938567550372,68.6849661790495,69.4156573086139,2296749.14898798,0.0,1.0
2024-02-01,69.24,72.7,67.44,72.53,2846184,66.2271869250603,69.5366332965321,64.5055096219825,69.3740304401303,2975662.85554293,0.55,1.0
2024-02-02,70.04,70.4,67.725,68.05,1392528,66.9923768375393,67.3367122981549,64.7781085283031,65.0889669302477,1455877.00756644,0.0,1.0
2024-02-05,69.74,70.14,68.43,69.54,1123987,66.7054306203597,67.0880255765992,65.4524321386753,66.5141331422399,1175119.51652217,0.0,1.0
2024-02-06,69.26,70.17,68.705,69.73,1052341,66.2463166728723,67.1167201983172,65.7154661710899,66.6958657464537,1100214.19032111,0.0,1.0
2024-02-07,69.2,69.76,67.27,69.66,1153244,66.1889274294363,66.7245603681717,64.3429067655807,66.6289116291118,1205707.478567,0.0,1.0
2024-02-08,69.17,69.61,68.535,68.73,735258,66.1602328077184,66.5810872595818,65.5528633146881,65.7393783558549,768706.422297638,0.0,1.0
2024-02-09,69.41,69.445,68.21,69.06,1105913,66.3897897814621,66.423266840133,65.2420049127435,66.0550191947525,1156223.29250746,0.0,1.0
2024-02-12,71.63,71.99,69.445,69.49,1167180,68.5131917885914,68.857527249207,66.423266840133,66.46630877271,1220277.45631786,0.0,1.0
2024-02-13,69.47,70.36,68.36,69.57,1299461,66.447179024898,67.2984528025309,65.3854780213334,66.5428277639579,1358576.19532914,0.0,1.0
2024-02-14,71.56,71.63,70.01,70.29,929337,68.4462376712495,68.5131917885914,66.9636822158214,67.231498685189,971614.481418522,0.0,1.0
2024-02-15,73.17,73.83,71.87,71.99,684649,69.9861823701136,70.6174640479087,68.7427487623351,68.857527249207,715795.11317069,0.0,1.0
2024-02-16,71.89,73.365,71.86,72.39,775708,68.7618785101471,70.1726974112803,68.7331838884291,69.2401222054465,810996.577293489,0.0,1.0
2024-02-20,71.41,72.49,71.07,71.34,656679,68.3027645626597,69.3357709445064,67.9775588498561,68.2358104453178,686552.699444263,0.0,1.0
2024-02-21,70.91,71.14,70.33,71.0,563568,67.8245208673603,68.044512967198,67.269758180813,67.9106047325142,589205.88555505,0.0,1.0
2024-02-22,72.11,72.278,70.93,71.34,663982,68.9723057360788,69.1329956176994,67.8436506151723,68.2358104453178,694187.928169473,0.0,1.0
2024-02-23,72.36,72.8325,71.511,71.93,667150,69.2114275837285,69.6633678757864,68.3993697891102,68.800138005771,697500.047107096,0.0,1.0
2024-02-26,71.18,72.57,70.75,71.69,864837,68.082772462822,69.4122899357543,67.6714828848645,68.5705810320273,904180.241684717,0.0,1.0
2024-02-27,73.11,73.35,71.51,71.51,784320,69.9287931266776,70.1583501004213,68.3984133017196,68.3984133017196,820000.355163063,0.0,1.0
2024-02-28,72.13,73.11,72.03,72.5,817441,68.9914354838908,69.9287931266776,68.8957867448309,69.3453358184124,854628.098639394,0.0,1.0
2024-02-29,72.86,74.09,72.25,73.18,741974,69.6896712790279,70.8661507694644,69.1062139707627,69.9957472440195,775727.947166665,0.0,1.0
2024-03-01,72.16,72.48,70.6,72.14,813462,69.0201301056088,69.3262060706004,67.5280097762746,69.0010003577968,850468.085617675,0.0,1.0
2024-03-04,73.22,74.84,73.05,74.01,1449920,70.0340067396435,71.5835163124135,69.8714038832417,70.7896317782165,1515879.88953237,0.0,1.0
2024-03-05,76.69,76.74,72.84,72.85,1270691,73.3530179850213,73.4008423545512,69.6705415312159,69.6801064051219,1328497.38793159,0.0,1.0
2024-03-06,77.13,78.43,75.26,76.38,1732955,73.7738724368848,75.0173060446632,71.985241016465,73.0565068939357,1811790.7429131,0.0,1.0
2024-03-07,76.86,78.3852,76.55,77.76,1094924,73.5156208414231,74.9744554095644,73.2191097503375,74.376459492962,1144734.37994258,0.0,1.0
2024-03-08,76.82,78.635,76.57,77.95,1038029,73.4773613457991,75.2133859597359,73.2382394981494,74.5581920971758,1085251.10754483,0.0,1.0
2024-03-11,76.37,77.5,76.08,76.67,1402579,73.0469420200297,74.1277727714063,72.769560676756,73.3338882372093,1466385.24855193,0.0,1.0
2024-03-12,76.38,76.99,75.59,76.39,1085696,73.0565068939357,73.6399642022009,72.3008818553626,73.0660717678416,1135086.57894624,0.0,1.0
2024-03-13,76.64,77.525,76.31,76.5,1090343,73.3051936154913,74.1516849561713,72.9895527765938,73.1712853808075,1139944.98068334,0.0,1.0
2024-03-14,74.59,76.7687,74.21,76.35,1347730,71.3443944647638,73.4282935426614,70.9809292563363,73.0278122722177,1409041.05296807,0.0,1.0
2024-03-15,75.21,76.2,74.41,74.41,9801043,71.9374166469351,72.8843391636279,71.172226734456,71.172226734456,10246912.9194314,0.0,1.0
2024-03-18,74.72,75.61,74.62,75.41,760119,71.4687378255417,72.3200116031746,71.3730890864818,72.1287141250548,794698.401119686,0.0,1.0
2024-03-19,74.71,75.33,74.5,74.5,889630,71.4591729516357,72.0521951338069,71.2583105996099,71.2583105996099,930101.127044721,0.0,1.0
2024-03-20,75.93,76.26,74.165,74.35,1217130,72.6260875681662,72.9417284070638,70.9378873237594,71.1148374910201,1272499.78615823,0.0,1.0
2024-03-21,77.42,77.64,76.11,76.11,1450400,74.0512537801584,74.2616810060901,72.798255298474,72.798255298474,1516381.72573504,0.0,1.0
2024-03-22,75.9,77.78,75.645,77.4,741132,72.5973929464483,74.395589240774,72.3534886618455,74.0321240323464,774847.642827814,0.0,1.0
2024-03-25,76.91,77.18,75.7101,76.07,1086972,73.563445210953,73.8216968064147,72.4157559909735,72.75999580285,1136420.62685167,0.0,1.0
2024-03-26,76.33,77.155,76.3,77.0,682257,73.0086825244057,73.7977846216497,72.9799879026878,73.6495290761069,713294.296094051,0.0,1.0
2024-03-27,79.25,79.25,76.705,76.75,671642,75.8016257049542,75.8016257049542,73.3673652958803,73.4104072284572,702196.397570417,0.0,1.0
2024-03-28,79.11,79.51,78.77,79.13,625410,75.6677174702704,76.0503124265099,75.3425117574668,75.6868472180823,653861.207316568,0.0,1.0
2024-04-01,78.01,79.54,77.77,79.54,764805,74.6155813406117,76.0790070482279,74.386024366868,76.0790070482279,799597.577048254,0.0,1.0
2024-04-02,76.1,77.39,76.03,77.36,626691,72.788690424568,74.0225591584404,72.7217363072261,73.9938645367225,655200.482682445,0.0,1.0
2024-04-03,75.77,76.77,75.435,76.35,1156811,72.4730495856704,73.4295369762692,72.1526263098198,73.0278122722177,1209436.7488481,0.0,1.0
2024-04-04,74.99,77.11,74.97,76.6,883134,71.7269894210033,73.7547426890728,71.7078596731914,73.2669341198674,923309.610435252,0.0,1.0
2024-04-05,75.41,75.64,74.8498,75.04,951085,72.1287141250548,72.3487062248926,71.5928898888414,71.7748137905333,994351.843367837,0.0,1.0
2024-04-08,76.44,76.71,75.725,75.9,515272,73.1138961373716,73.3721477328333,72.4300076530935,72.5973929464483,538712.79962972,0.0,1.0
2024-04-09,76.25,77.04,75.81,76.46,796629,72.9321635331578,73.6877885717309,72.5113090812944,73.1330258851836,832869.317285286,0.0,1.0
2024-04-10,73.7,74.89,73.21,74.71,997152,70.4931206871309,71.6313406819435,70.0244418657375,71.4591729516357,1042514.52742702,0.0,1.0
2024-04-11,73.87,74.25,72.96,73.8,536547,70.6557235435327,71.0191887519602,69.7853200180878,70.5887694261908,560955.643820986,0.0,1.0
2024-04-12,72.76,73.71,72.435,72.7,659114,69.5940225399681,70.5026855610369,69.2831641380234,69.5366332965321,689098.472680726,0.0,1.0
2024-04-15,72.38,74.21,71.83,73.41,629677,69.2305573315405,70.9809292563363,68.7044892667112,70.2157393438573,658322.322059889,0.0,1.0
2024-04-16,71.35,72.19,70.985,71.81,782464,68.2453753192237,69.0488247273267,67.8962574216552,68.6853595188992,818059.921846072,0.0,1.0
2024-04-17,71.56,72.49,71.25,72.33,772109,68.4462376712495,69.3357709445064,68.1497265801639,69.1827329620106,807233.851265551,0.0,1.0
2024-04-18,71.8,72.35,71.22,71.79,780481,68.6757946449932,69.2018627098225,68.1210319584459,68.6662297710872,815986.71103379,0.0,1.0
2024-04-19,72.88,73.03,71.42,71.51,1720170,69.7088010268399,69.8522741354297,68.3123294365657,68.3984133017196,1798424.12655657,0.0,1.0
2024-04-22,74.47,74.77,72.95,72.99,709543,71.229615977892,71.5165621950716,69.7757551441818,69.8140146398058,741821.593231672,0.0,1.0
2024-04-23,75.3,75.71,73.6,74.5,1417761,72.023500512089,72.4156603422345,70.397471948071,71.2583105996099,1482257.90944556,0.0,1.0
2024-04-24,77.2,78.68,76.36,77.28,1730393,73.8408265542267,75.2564278923129,73.0373771461237,73.9173455454746,1809112.19218135,0.0,1.0
2024-04-25,76.36,76.84,75.5,76.14,1118648,73.0373771461237,73.4964910936111,72.2147979902087,72.826949920192,1169537.63425955,0.0,1.0
2024-04-26,75.98,76.959,75.76,76.12,503137,72.6739119376961,73.6103130930924,72.4634847117644,72.80782017238,526025.753130965,0.0,1.0
2024-04-29,76.45,76.6975,75.55,75.98,817324,73.1234610112776,73.3601916404508,72.2626223597387,72.6739119376961,854505.776064993,0.0,1.0
2024-04-30,74.49,76.54,74.47,75.92,587958,71.2487457257039,73.2095448764315,71.229615977892,72.6165226942602,614705.437603229,0.0,1.0
2024-05-01,75.56,77.04,75.06,75.06,758016,72.2721872336447,73.6877885717309,71.7939435383453,71.7939435383453,792499.731256737,0.0,1.0
2024-05-02,75.23,76.0,74.47,75.97,3515840,72.4826144595764,73.2244942034801,71.7503695175416,73.1955897978734,3649104.6187015,0.55,1.0
2024-05-03,76.64,77.06,75.93,76.5,1173505,73.8411215230883,74.2457832015812,73.1570505903979,73.706234296924,1217985.60673105,0.0,1.0
2024-05-06,77.49,77.85,76.94,77.51,564531,74.660079681943,75.0069325492227,74.1301655791547,74.6793492856808,585929.018243201,0.0,1.0
2024-05-07,77.44,78.11,77.34,77.8,727868,74.6119056725986,75.2574373978135,74.5155576539099,74.9587585398783,755457.15408125,0.0,1.0
2024-05-08,77.44,77.51,76.64,76.8,833321,74.6119056725986,74.6793492856808,73.8411215230883,73.9952783529904,864907.25117211,0.0,1.0
2024-05-09,77.31,77.66,76.78,77.56,898147,74.4866532483032,74.823871313714,73.9760087492526,74.7275232950252,932190.419920387,0.0,1.0
2024-05-10,77.2,77.53,76.55,77.47,707499,74.3806704277456,74.6986188894186,73.7544083062684,74.6408100782053,734316.086234495,0.0,1.0
2024-05-13,77.18,78.19,77.11,77.65,492103,74.3614008240078,75.3345158127646,74.2939572109256,74.8142365118451,510755.70281266,0.0,1.0
2024-05-14,77.86,78.09,77.49,77.85,529386,75.0165673510916,75.2381677940758,74.660079681943,75.0069325492227,549451.879970621,0.0,1.0
2024-05-15,78.21,78.97,77.42,78.25,827619,75.3537854165023,76.0860303585371,74.5926360688609,75.3923246239778,858989.122208381,0.0,1.0
2024-05-16,77.35,78.16,77.32,78.08,509249,74.5251924557787,75.3056114071579,74.4962880501721,75.2285329922069,528551.605866342,0.0,1.0
2024-05-17,77.41,78.0,77.2,77.63,395956,74.583001266992,75.1514545772559,74.3806704277456,74.7949669081073,410964.34092637,0.0,1.0
2024-05-20,76.38,77.79,76.34,77.61,474708,73.5906166744975,74.9491237380094,73.552077467022,74.7756973043696,492701.361647444,0.0,1.0
2024-05-21,76.02,76.73,75.88,76.12,528106,73.2437638072178,73.9278347399082,73.1088765810535,73.3401118259066,548123.362770767,0.0,1.0
2024-05-22,74.88,76.04,74.59,75.74,491284,72.1453963941656,73.2630334109556,71.8659871399681,72.9739893548892,509905.659385565,0.0,1.0
2024-05-23,73.68,75.245,73.14,75.13,625317,70.9892201699002,72.4970666623797,70.4689408689807,72.3862664408876,649019.054579435,0.0,1.0
2024-05-24,73.79,74.56,73.46,74.33,578261,71.0952029904578,71.8370827343615,70.7772545287848,71.6154822913773,600179.441019769,0.0,1.0
2024-05-28,73.56,74.24,73.17,73.99,732911,70.8736025474736,71.5287690745574,70.4978452745873,71.2878990278354,760691.304267865,0.0,1.0
2024-05-29,72.09,72.525,71.47,72.38,990853,69.4572866727484,69.8764005540446,68.8599289568779,69.7366959269459,1028410.353928,0.0,1.0
2024-05-30,73.45,73.98,72.223,72.78,854044,70.7676197269159,71.2782642259665,69.5854295376045,70.122088001701,886415.737056948,0.0,1.0
2024-05-31,74.19,74.4,73.67,73.9,914443,71.480595065213,71.6829259044595,70.9795853680313,71.2011858110155,949104.104521039,0.0,1.0
2024-06-03,72.83,74.82,72.445,74.72,593915,70.1702620110454,72.0875875829524,69.7993221390936,71.9912395642636,616426.79121237,0.0,1.0
2024-06-04,71.17,72.51,70.93,72.06,629376,68.5708849008115,69.8619483512413,68.3396496559585,69.4283822671418,653231.907168663,0.0,1.0
2024-06-05,71.91,72.075,71.11,71.77,562767,69.2838602391086,69.4428344699451,68.5130760895983,69.1489730129443,584098.15547715,0.0,1.0
2024-06-06,72.29,72.48,71.64,72.035,614718,69.649982710126,69.8330439456347,69.0237205886488,69.4042952624696,638018.309422199,0.0,1.0
2024-06-07,72.0,72.47,71.505,71.73,639038,69.3705734559285,69.8234091437658,68.893650763419,69.1104338054688,663260.136219443,0.0,1.0
2024-06-10,70.64,71.18,70.23,71.03,557581,68.060240401761,68.5805197026804,67.6652135251369,68.4359976746472,578715.585009613,0.0,1.0
2024-06-11,70.64,70.72,69.37,70.14,748056,68.060240401761,68.137318816712,66.8366205644133,67.578500308317,776410.361292711,0.0,1.0
2024-06-12,71.72,73.21,71.15,72.06,925244,69.1007990035999,70.5363844820628,68.5516152970738,69.4283822671418,960314.506298877,0.0,1.0
2024-06-13,69.91,71.69,69.82,71.69,879616,67.3568998653328,69.0718945979932,67.2701866485129,69.0718945979932,912957.019740299,0.0,1.0
2024-06-14,69.41,69.815,68.78,69.33,577306,66.8751597718888,67.2653692475784,66.2681672541495,66.7980813569378,599188.24264019,0.0,1.0
2024-06-17,70.75,70.77,69.1,69.39,479738,68.1662232223186,68.1854928260564,66.5764809139536,66.8558901681511,497922.019081249,0.0,1.0
2024-06-18,71.17,71.305,70.445,70.51,493561,68.5708849008115,68.7009547260414,67.8723617653178,67.9349879774655,512268.96693562,0.0,1.0
2024-06-20,71.13,71.34,70.58,70.82,600620,68.532345693336,68.7346765325825,68.0024315905477,68.2336668354008,623385.937950673,0.0,1.0
2024-06-21,71.65,71.67,70.29,70.97,1593984,69.0333553905177,69.0526249942555,67.7230223363502,68.378188863434,1654402.46897933,0.0,1.0
2024-06-24,72.84,73.56,71.7,72.16,577595,70.1798968129143,70.8736025474736,69.0815293998621,69.5247302858306,599488.19691422,0.0,1.0
2024-06-25,71.76,73.28,71.59,72.65,577533,69.1393382110754,70.603828095145,68.9755465793045,69.9968355774056,599423.846862352,0.0,1.0
2024-06-26,71.9,71.97,70.7,71.27,534457,69.2742254372397,69.3416690503219,68.1180492129742,68.6672329195003,554715.091470984,0.0,1.0
2024-06-27,71.72,71.955,71.08,71.57,754980,69.1007990035999,69.3272168475185,68.4841716839916,68.9562769755667,783596.809020676,0.0,1.0
2024-06-28,73.23,73.395,72.09,72.3,1856494,70.5556540858006,70.7146283166371,69.4572866727484,69.6596175119949,1926862.66439645,0.0,1.0
2024-07-01,73.36,73.89,72.92,73.46,701937,70.680906510096,71.1915510091466,70.2569752278654,70.7772545287848,728543.263839501,0.0,1.0
2024-07-02,73.89,73.93,73.09,73.15,515717,71.1915510091466,71.2300902166221,70.4207668596363,70.4785756708496,535264.769341858,0.0,1.0
2024-07-03,72.65,74.115,72.6,74.05,330174,69.9968355774056,71.4083340511964,69.9486615680612,71.3457078390487,342688.935894451,0.0,1.0
2024-07-05,70.41,72.64,70.01,72.64,1845523,67.8386399587767,69.9872007755367,67.4532478840216,69.9872007755367,1915475.81892801,0.0,1.0
2024-07-08,70.74,71.2,70.28,71.04,655857,68.1565884204497,68.5997893064182,67.7133875344813,68.4456324765161,680716.644644724,0.0,1.0
2024-07-09,71.76,72.285,70.36,70.62,589885,69.1393382110754,69.6451653091915,67.7904659494323,68.0409707980232,612244.037840952,0.0,1.0
2024-07-10,72.75,72.81,71.66,71.66,471948,70.0931835960944,70.1509924073077,69.0429901923866,69.0429901923866,489836.746435257,0.0,1.0
2024-07-11,75.77,76.14,73.51,73.85,1076977,73.0028937604959,73.3593814296444,70.8254285381292,71.1530118016711,1117798.80339699,0.0,1.0
2024-07-12,76.3,76.69,75.52,76.13,737271,73.5135382595464,73.8892955324327,72.7620237137739,73.3497466277755,765216.565979872,0.0,1.0
2024-07-15,77.42,78.66,77.22,77.3,617929,74.5926360688609,75.7873515006019,74.3999400314833,74.4770184464343,641351.019366523,0.0,1.0
2024-07-16,80.9,81.11,77.835,78.03,1310931,77.9455471192308,78.1478779584772,74.9924803464194,75.1803589828625,1360620.6104086,0.0,1.0
2024-07-17,81.19,82.31,80.16,80.16,1082450,78.2249563734283,79.3040541827427,77.2325717809337,77.2325717809337,1123479.25233043,0.0,1.0
2024-07-18,79.79,82.5,78.88,80.75,1159217,76.8760841117852,79.4871154182514,75.9993171417172,77.8010250911976,1203156.03348767,0.0,1.0
2024-07-19,79.92,81.3,79.465,79.52,652205,77.0013365360806,78.3309391939859,76.5629530510466,76.6159444613255,676926.219008888,0.0,1.0
2024-07-22,81.92,82.14,79.28,81.055,1055169,78.9282969098564,79.1402625509718,76.3847092164724,78.0948865481984,1095164.19160446,0.0,1.0
2024-07-23,83.73,83.76,80.91,81.13,1118777,80.6721960481235,80.7011004537301,77.9551819210996,78.167147562215,1161183.19320475,0.0,1.0
2024-07-24,84.41,87.75,84.0,85.0,1686009,81.3273625752073,84.5453863994128,80.9323356985832,81.8958158854711,1749915.59032046,0.0,1.0
2024-07-25,87.01,88.16,84.07,84.5,1263907,83.8324110611158,84.9404132760369,80.9997793116654,81.4140757920272,1311814.20977893,0.0,1.0
2024-07-26,87.97,88.51,87.02,87.38,862609,84.7573520405282,85.2776313414477,83.8420458629847,84.1888987302643,895305.385351289,0.0,1.0
2024-07-29,86.89,88.275,86.31,88.0,710608,83.7167934386893,85.051213497529,83.1579749302943,84.7862564461348,737542.929964455,0.0,1.0
2024-07-30,88.25,88.38,86.84,87.43,567830,85.0271264928568,85.1523789171522,83.6686194293449,84.2370727396087,589353.063745014,0.0,1.0
2024-07-31,87.89,89.75,87.28,88.28,473463,84.6802736255772,86.4723467731886,84.0925507115755,85.0560308984634,491409.171089772,0.0,1.0
2024-08-01,83.17,88.6,82.64,87.77,1081264,80.1326471434663,85.3643445582676,79.6220026444157,84.5646560031506,1122248.29811244,0.0,1.0
2024-08-02,79.49,80.945,78.12,80.22,873905,77.1169541585072,78.5285174784295,75.7878533005734,77.8251611849974,900796.837842133,0.55,1.0
2024-08-05,76.83,77.81,74.5,76.42,923857,74.5363641715701,75.4871078509679,72.275922566471,74.1386040608016,952285.962682808,0.0,1.0
2024-08-06,77.25,78.2,76.2,76.88,817411,74.9438257484549,75.8654650295038,73.9251718062429,74.5848715021516,842564.402329058,0.0,1.0
2024-08-07,77.44,79.42,76.89,78.49,613652,75.1281536046647,77.049043895693,74.5945729682679,76.1468075468767,632535.322644338,0.0,1.0
2024-08-08,78.51,79.0,77.445,78.85,394064,76.1662104791093,76.6415823188082,75.1330043377228,76.4960603270636,406190.152370592,0.0,1.0
2024-08-09,78.11,78.67,77.76,78.15,363409,75.7781518344571,76.3214339369702,75.4386005203864,75.8169576989223,374591.835546623,0.0,1.0
2024-08-12,77.21,80.02,76.9,78.9,460206,74.9050198839897,77.6311318626713,74.6042744343842,76.5445676576452,474367.476506001,0.0,1.0
2024-08-13,78.15,78.28,76.47,77.93,380371,75.8169576989223,75.9430767584343,74.1871113913831,75.6035254443636,392075.79085467,0.0,1.0
2024-08-14,78.25,78.8,77.52,78.21,292484,75.9139723600854,76.4475529964821,75.2057653335951,75.8751664956201,301484.328753604,0.0,1.0
2024-08-15,80.15,81.13,79.8,79.8,750479,77.7572509221833,78.7079946015811,77.4176996081126,77.4176996081126,773572.768283654,0.0,1.0
2024-08-16,80.94,81.89,80.02,80.02,540668,78.5236667453714,79.4453060264203,77.6311318626713,77.6311318626713,557305.456225139,0.0,1.0
2024-08-19,81.825,81.9,80.78,81.06,287749,79.3822464966643,79.4550074925366,78.3684432875105,78.640084338767,296603.623153817,0.0,1.0
2024-08-20,80.24,81.59,80.12,81.59,373900,77.84456411723,79.1542620429312,77.7281465238344,79.1542620429312,385405.664996966,0.0,1.0
2024-08-21,80.86,80.92,79.78,79.85,423060,78.4460550164409,78.5042638131387,77.39829667588,77.4662069386941,436078.418383569,0.0,1.0
2024-08-22,80.86,81.955,80.65,80.99,433954,78.4460550164409,79.5083655561763,78.2423242279985,78.5721740759529,447307.648965214,0.0,1.0
2024-08-23,84.69,85.62,81.415,81.58,470090,82.1617165389857,83.063952887802,78.9844863858958,79.1445605768149,484555.627329296,0.0,1.0
2024-08-26,82.62,85.26,82.525,85.26,784066,80.1535130529106,82.7147001076151,80.0613491248057,82.7147001076151,808193.30872295,0.0,1.0
2024-08-27,81.98,82.39,81.2,82.34,631849,79.5326192214671,79.9303793322356,78.7759048643953,79.881872001654,651292.281419278,0.0,1.0
2024-08-28,82.98,83.59,81.77,81.77,526407,80.5027658330976,81.0945552661921,79.3288884330247,79.3288884330247,542605.61619165,0.0,1.0
2024-08-29,83.27,83.95,82.13,83.44,408006,80.7841083504704,81.4438080463791,79.6781412132116,80.9490332744476,420561.176123969,0.0,1.0
2024-08-30,84.07,84.22,82.51,83.62,418611,81.5602256397748,81.7057476315193,80.0467969256312,81.1236596645411,431492.513586641,0.0,1.0
2024-09-03,82.81,84.34,82.24,83.3,424317,80.3378409091204,81.822165224915,79.784857340491,80.8132127488193,437374.098835297,0.0,1.0
2024-09-04,81.61,83.16,80.84,82.66,734162,79.1736649751638,80.677392223191,78.4266520842083,80.1923189173758,756753.660940098,0.0,1.0
2024-09-05,80.57,82.33,80.11,82.33,431157,78.1647124990681,79.8721705355377,77.7184450577181,79.8721705355377,444424.579575012,0.0,1.0
2024-09-06,78.73,81.3175,78.47,80.85,563719,76.379642733668,78.8898970912619,76.1274046146441,78.4363535503246,581065.782472385,0.0,1.0
2024-09-09,80.14,80.81,78.62,79.45,688283,77.747549456067,78.3975476858594,76.2729266063886,77.0781482940419,709462.870610074,0.0,1.0
2024-09-10,79.33,80.54,77.595,80.54,483457,76.9617307006463,78.1356081007192,75.2785263294674,78.1356081007192,498333.95716084,0.0,1.0
2024-09-11,78.28,79.02,76.315,79.02,630291,75.9430767584343,76.6609852510408,74.0367386665804,76.6609852510408,649686.338584121,0.0,1.0
2024-09-12,78.08,78.65,77.53,78.59,515625,75.7490474361082,76.3020310047376,75.2154667997114,76.2438222080397,531491.832078258,0.0,1.0
2024-09-13,79.5,79.8299,78.57,79.07,755560,77.1266556246235,77.4467069918004,76.2244192758071,76.7094925816223,778810.121008579,0.0,1.0
2024-09-16,79.99,80.98,79.16,79.65,671051,77.6020274643224,78.5624726098366,76.7968057766691,77.272177616368,691700.606851776,0.0,1.0
2024-09-17,81.28,82.35,80.28,80.41,520134,78.8535165933257,79.8915734677703,77.8833699816952,78.0094890412072,536139.583197465,0.0,1.0
2024-09-18,81.27,83.82,80.45,81.24,519996,78.8438151272094,81.3176889868671,78.0482949056724,78.8147107288605,535997.336656225,0.0,1.0
2024-09-19,83.22,83.65,81.37,82.8,652043,80.7356010198889,81.15276406289,78.9408297883725,80.3281394430041,672107.691954043,0.0,1.0
2024-09-20,82.57,83.155,82.19,83.06,1758614,80.105005722329,80.6725414901329,79.7363500099095,80.580377562028,1812730.1367825,0.0,1.0
2024-09-23,82.4,83.1,81.51,82.7,507277,79.9400807983519,80.6191834264932,79.0766503140007,80.231124781841,522886.947105284,0.0,1.0
2024-09-24,81.32,83.2,81.175,82.53,481965,78.8923224577909,80.7161980876563,78.7516511991045,80.0661998578638,496796.045280189,0.0,1.0
2024-09-25,79.92,81.5,79.8,81.19,459844,77.5341172015083,79.0669488478844,77.4176996081126,78.766203398279,473994.337028256,0.0,1.0
2024-09-26,81.21,81.7,80.54,81.25,713236,78.7856063305116,79.2609781702105,78.1356081007192,78.8244121949768,735183.725273538,0.0,1.0
2024-09-27,81.53,82.11,80.95,81.74,992201,79.0960532462333,79.658738280979,78.5333682114877,79.2997840346757,1022733.04684583,0.0,1.0
2024-09-30,82.74,83.465,80.99,81.67,700450,80.2699306463062,80.9732869397383,78.5721740759529,79.2318737718616,722004.273996055,0.0,1.0
2024-10-01,80.04,82.34,79.32,82.34,533800,77.6505347949039,79.881872001654,76.95202923453,79.881872001654,550226.113868362,0.0,1.0
2024-10-02,80.61,80.87,79.5,79.84,909530,78.2035183635333,78.4557564825572,77.1266556246235,77.4565054725778,937518.091694813,0.0,1.0
2024-10-03,80.95,81.305,79.5,80.32,616976,78.5333682114877,78.8777702586165,77.1266556246235,77.9221758461605,635961.608898551,0.0,1.0
2024-10-04,82.92,83.42,81.59,82.24,700129,80.4445570363997,80.929630342215,79.1542620429312,79.784857340491,721673.396171867,0.0,1.0
2024-10-07,83.23,83.54,82.57,82.57,689609,80.7453024860052,81.0460479356106,80.105005722329,80.105005722329,710829.674332422,0.0,1.0
2024-10-08,83.12,84.41,83.0,83.43,553635,80.6385863587258,81.8900754877291,80.5221687653302,80.9393318083313,570671.477241496,0.0,1.0
2024-10-09,85.27,85.6,82.98,82.98,806248,82.7244015737314,83.0445499555694,80.5027658330976,80.5027658330976,831057.8940692,0.0,1.0
2024-10-10,85.11,85.47,84.24,84.76,646438,82.5691781158705,82.9184308960574,81.725150563752,82.2296268017998,666330.214681222,0.0,1.0
2024-10-11,88.33,88.44,85.68,85.79,765195,85.6930502053206,85.7997663326,83.1221616844999,83.2288778117792,788741.60959442,0.0,1.0
2024-10-14,89.3,89.49,87.5,88.5,663803,86.6340924186022,86.818420274812,84.8878285176673,85.8579751292978,684229.57112057,0.0,1.0
2024-10-15,90.13,92.68,88.98,89.64,915052,87.4393141062555,89.9131879659133,86.3236455028805,86.9639422665566,943210.014888483,0.0,1.0
2024-10-16,91.66,92.43,90.72,91.15,601241,88.9236384220501,89.6706513130056,88.0117006071175,88.4288636501186,619742.410881094,0.0,1.0
2024-10-17,93.07,93.3,91.0,91.73,662037,90.2915451444491,90.5146788651241,88.283341658374,88.9915486848643,682409.227701515,0.0,1.0
2024-10-18,91.83,93.07,91.63,92.45,998940,89.0885633460273,90.2915451444491,88.8945340237012,89.6900542452382,1029679.41960971,0.0,1.0
2024-10-21,89.08,92.5,88.955,92.02,906950,86.4206601640435,89.7385615758197,86.2993918375897,89.2728912022371,934858.699836851,0.0,1.0
2024-10-22,90.38,90.61,88.29,89.28,928419,87.6818507591631,87.9049844798381,85.6542443408554,86.6146894863696,956988.344720028,0.0,1.0
2024-10-23,95.63,98.95,94.7,95.97,2446018,92.7751204702232,95.9960072208364,91.8728841214068,93.1049703181775,2521286.95877119,0.0,1.0
2024-10-24,97.19,97.395,94.58,96.06,968470,94.2885491843667,94.487429239751,91.7564665280112,93.1922835132243,998271.795612762,0.0,1.0
2024-10-25,95.1,97.63,94.29,97.5,835862,92.260942766059,94.7154136934841,91.4751240106383,94.5892946339722,861583.177201642,0.0,1.0
2024-10-28,98.84,99.29,95.81,96.15,1125652,95.889291093557,96.3258570687907,92.9497468603167,93.279596708271,1160290.60608496,0.0,1.0
2024-10-29,98.48,99.55,98.0801,98.65,748824,95.54003831337,96.5780951878147,95.152076683379,95.7049632373472,771866.840560814,0.0,1.0
2024-10-30,98.83,101.31,98.1,98.18,828418,95.8795896274407,98.2855532242843,95.1713826009505,95.2489943298809,853910.110150994,0.0,1.0
2024-10-31,97.49,99.5,97.39,99.03,810582,94.5795931678559,96.5295878572331,94.4825785066928,96.0736189497668,835525.260081762,0.0,1.0
2024-11-01,97.35,99.05,96.99,97.97,683356,94.4437726422276,96.0930218819994,94.0945198620406,95.0452635414385,704384.256778996,0.0,1.0
2024-11-04,96.46,97.13,94.57,97.06,558224,94.1139227942732,94.7676272134331,92.2698909252998,94.6993297368045,572139.43953547,0.55,1.0
2024-11-05,97.735,98.06,96.65,97.01,410232,95.3579125471521,95.6750079743566,94.2993016594081,94.6505458249269,420458.286565098,0.0,1.0
2024-11-06,107.16,107.33,103.32,103.58,2444348,104.55367993608,104.719545236464,100.80707550388,101.060751845644,2505280.84559183,0.0,1.0
2024-11-07,101.69,106.355,101.37,105.94,1703529,99.2167199766706,103.768258954851,98.9045029406539,103.363352486267,1745994.66753923,0.0,1.0
2024-11-08,101.88,103.24,101.3,102.0,1033513,99.4020988418055,100.729021244876,98.8362054640253,99.5191802303117,1059276.47068672,0.0,1.0
2024-11-11,105.98,107.1,103.025,103.59,985867,103.402379615769,104.495139241827,100.519250423803,101.07050862802,1010442.74849615,0.0,1.0
2024-11-12,106.72,107.19,104.73,105.13,709301,104.124381511558,104.582950283207,102.182781818829,102.57305311385,726982.495560826,0.0,1.0
2024-11-13,103.84,107.68,103.75,107.0,900165,101.314428187408,105.061032619608,101.226617146028,104.397571418072,922604.364178975,0.0,1.0
2024-11-14,103.57,105.23,103.18,104.0,688390,101.050995063268,102.670620937605,100.670480550623,101.470536705416,705550.224966723,0.0,1.0
2024-11-15,103.34,105.0,102.57,104.73,974424,100.826589068632,102.446214942968,100.075316825716,102.182781818829,998714.496743079,0.0,1.0
2024-11-18,103.84,104.42,103.27,103.88,802688,101.314428187408,101.880321565188,100.758291592003,101.35345531691,822697.451993905,0.0,1.0
2024-11-19,104.23,104.48,101.93,101.93,586824,101.694942700053,101.938862259441,99.4508827536831,99.4508827536831,601452.381957713,0.0,1.0
2024-11-20,105.5,105.82,103.105,104.04,767647,102.934054061744,103.246271097761,100.597304682807,101.509563834918,786782.94795832,0.0,1.0
2024-11-21,106.83,108.5,105.9598,106.29,724037,104.231706117688,105.8610887744,103.38267091537,103.70483986941,742085.835404684,0.0,1.0
2024-11-22,110.08,110.31,106.73,106.73,886483,107.402660389733,107.627066384369,104.134138293933,104.134138293933,908581.298506908,0.0,1.0
2024-11-25,111.23,113.95,111.19,111.2,1017737,108.524690362917,111.178535169059,108.485663233415,108.495420015791,1043107.20566388,0.0,1.0
2024-11-26,109.85,111.21,109.46,110.85,613819,107.178254395096,108.505176798166,106.79773988245,108.153932632648,629120.314848916,0.0,1.0
2024-11-27,110.05,111.97,109.565,110.8,527088,107.373390042606,109.246692258706,106.900186097393,108.10514872077,540227.27956138,0.0,1.0
2024-11-29,109.68,111.2,108.66,110.88,309404,107.012389094712,108.495420015791,106.017197292409,108.183202979774,317116.840461951,0.0,1.0
2024-12-02,108.0,110.58,107.91,110.14,694291,105.373249655624,107.890499508509,105.285438614244,107.461201083986,711598.325429437,0.0,1.0
2024-12-03,107.01,108.535,106.9,108.32,937540,104.407328200448,105.895237512715,104.300003594317,105.685466691641,960911.050298953,0.0,1.0
2024-12-04,106.56,107.24,104.88,107.01,717827,103.968272993549,104.631734195085,102.329133554462,104.407328200448,735721.032172441,0.0,1.0
2024-12-05,105.87,107.88,105.74,107.01,572052,103.295055009638,105.256168267118,103.168216838756,104.407328200448,586312.144703821,0.0,1.0
2024-12-06,105.33,106.69,104.68,106.33,815505,102.76818876136,104.095111164431,102.133997906951,103.743866998912,835833.954896913,0.0,1.0
2024-12-09,102.84,105.86,102.53,105.35,881200,100.338749949855,103.285298227263,100.036289696214,102.787702326111,903166.603583255,0.0,1.0
2024-12-10,103.61,104.51,101.88,103.72,631411,101.090022192771,101.968132606567,99.4020988418055,101.197346798901,647150.849222766,0.0,1.0
2024-12-11,105.13,105.97,104.1,104.99,724489,102.57305311385,103.392622833393,101.568104529171,102.436458160592,742549.102886318,0.0,1.0
2024-12-12,103.11,105.69,102.91,105.22,925717,100.602183073995,103.119432926879,100.407047426484,102.660864155229,948793.32588433,0.0,1.0
2024-12-13,101.58,103.59,101.27,103.57,759475,99.1093953705399,101.07050862802,98.8069351168987,101.050995063268,778407.235878789,0.0,1.0
2024-12-16,101.97,102.04,100.703,101.59,1304486,99.4899098831852,99.5582073598138,98.2537255562067,99.1191521529154,1337004.30100079,0.0,1.0
2024-12-17,100.18,101.48,99.3,101.11,1247582,97.743445837967,99.0118275467847,96.8848489889211,98.6508265988904,1278681.7948611,0.0,1.0
2024-12-18,95.1,100.88,94.9,100.88,1051768,92.7870003912024,98.4264206042534,92.591864743692,98.4264206042534,1077986.53236217,0.0,1.0
2024-12-19,94.87,97.25,94.43,96.65,1388578,92.5625943965654,94.8847086019394,92.1332959720425,94.2993016594081,1423192.55114664,0.0,1.0
2024-12-20,95.91,96.92,94.01,94.02,3726588,93.5772997636196,94.5627347835472,91.7235111122707,91.7332678946462,3819484.59704278,0.0,1.0
2024-12-23,96.3,96.38,95.08,95.77,808642,93.9578142762649,94.0358685352691,92.7674868264514,93.4407048103623,828799.87364363,0.0,1.0
2024-12-24,96.65,97.26,95.62,96.99,348024,94.2993016594081,94.8944653843149,93.2943530747295,94.6310322601758,356699.562012548,0.0,1.0
2024-12-26,97.18,97.49,95.75,96.58,847239,94.8164111253107,95.1188713789519,93.4211912456113,94.2310041827795,868359.021848922,0.0,1.0
2024-12-27,96.68,97.33,95.81,96.58,690714,94.3285720065347,94.9627628609435,93.4797319398644,94.2310041827795,707932.157770541,0.0,1.0
2024-12-30,96.28,96.94,95.08,96.12,472734,93.9383007115139,94.5822483482982,92.7674868264514,93.7821921935055,484518.339966323,0.0,1.0
2024-12-31,95.76,97.05,95.65,96.99,609930,93.4309480279868,94.689572954429,93.3236234218561,94.6310322601758,625134.369636327,0.0,1.0
2025-01-02,94.47,96.7,94.13,96.37,539438,92.1723231015446,94.3480855712857,91.8405925007769,94.0261117528936,552885.141061894,0.0,1.0
2025-01-03,95.49,95.65,93.0,94.59,670555,93.1675149038477,93.3236234218561,90.7380760923431,92.2894044900509,687270.633075087,0.0,1.0
2025-01-06,96.94,98.4362,95.68,96.23,708064,94.5822483482982,96.0420581273236,93.3528937689826,93.8895167996363,725714.659554665,0.0,1.0
2025-01-07,95.56,97.8299,94.65,97.27,792339,93.2358123804764,95.4505044118958,92.347945184304,94.9042221666904,812090.471534894,0.0,1.0
2025-01-08,95.35,95.63,93.99,94.91,559701,93.0309199505904,93.304109857105,91.7039975475196,92.6016215260675,573653.258275248,0.0,1.0
2025-01-10,93.51,94.245,91.25,94.06,1004173,91.2356719934946,91.9527954980954,89.0306391766269,91.7722950241482,1029205.0815025,0.0,1.0
2025-01-13,95.61,95.71,92.84,92.84,813170,93.284596292354,93.3821641161092,90.5819675743347,90.5819675743347,833440.747884466,0.0,1.0
2025-01-14,98.51,98.9945,96.24,96.74,1027672,96.114063181255,96.586779287349,93.8992735820118,94.3871127007878,1053289.86590741,0.0,1.0
2025-01-15,100.53,101.66,99.685,101.56,1032493,98.0849332211102,99.187449629544,97.2604851103787,99.0898818057888,1058231.04406886,0.0,1.0
2025-01-16,99.49,100.49,98.16,99.68,762886,97.070227854056,98.0459060916081,95.7725757981118,97.2556067191909,781903.265480267,0.0,1.0
2025-01-17,100.8,101.09,99.83,100.19,612509,98.3483663452492,98.6313130341393,97.4019584548237,97.7532026203425,627777.659094613,0.0,1.0
2025-01-21,103.71,104.23,100.985,101.37,1050013,101.187590016526,101.694942700053,98.5288668191964,98.9045029406539,1076187.78362263,0.0,1.0
2025-01-22,102.75,103.85,101.32,103.7,954599,100.250938908476,101.324184969783,98.8557190287763,101.17783323415,978395.298018572,0.0,1.0
2025-01-23,103.5,104.13,102.58,103.14,1795685,100.98269758664,101.597374876298,100.085073608092,100.631453421121,1840447.93753448,0.0,1.0
2025-01-24,102.93,103.05,99.25,100.51,2181233,100.426560991235,100.543642379741,96.8360650770435,98.0654196563591,2235606.89994747,0.0,1.0
2025-01-27,103.91,104.24,102.04,104.24,870525,101.382725664036,101.704699482428,99.5582073598138,101.704699482428,892225.496577747,0.0,1.0
2025-01-28,103.02,104.5,102.9,103.94,615244,100.514372032615,101.958375824192,100.397290644109,101.411996011163,630580.837329746,0.0,1.0
2025-01-29,103.25,104.155,102.37,102.87,782628,100.738778027252,101.621766832236,99.880181178206,100.368020296982,802137.395176068,0.0,1.0
2025-01-30,103.59,104.75,102.64,104.36,808034,101.07050862802,102.20229538358,100.143614302345,101.821780870935,828176.717385139,0.0,1.0
2025-01-31,102.97,104.93,102.68,103.85,732844,100.465588120737,102.377917466339,100.182641431847,101.324184969783,751112.376800233,0.0,1.0
2025-02-03,100.13,100.86,98.0,99.99,886566,98.2800688686206,98.996581904415,96.1894212436315,98.1426554097011,903253.880485869,0.6,1.0
2025-02-04,101.63,102.015,100.16,100.31,610534,99.7523559284721,100.130242940501,98.3095146098176,98.4567433158028,622026.114997146,0.0,1.0
2025-02-05,101.36,102.22,100.99,101.99,987027,99.4873442576988,100.331455505347,99.1241801162688,100.105704822836,1005605.86340366,0.0,1.0
2025-02-06,102.07,102.22,100.5,102.1,1364721,100.184226799362,100.331455505347,98.6432330100506,100.213672540559,1390409.21829909,0.0,1.0
2025-02-07,100.23,102.45,99.855,102.45,527987,98.3782213392774,100.557206187858,98.0101495743145,100.557206187858,537925.328284744,0.0,1.0
2025-02-10,97.8,100.83,97.64,100.74,971198,95.9931163023179,98.967136163218,95.8360723492671,98.8787989396269,989478.913267727,0.0,1.0
2025-02-11,98.97,99.17,96.8901,97.22,931290,97.1415002090021,97.3378051503156,95.100026971812,95.4238319725087,948819.722792984,0.0,1.0
2025-02-12,97.11,98.81,96.98,97.83,624158,95.3158642547862,96.9844562559513,95.1882660429324,96.022562043515,635906.560297033,0.0,1.0
2025-02-13,97.66,97.7,96.54,97.1,572239,95.8557028433984,95.8949638316612,94.7563951720427,95.3060490077205,583010.286109949,0.0,1.0
2025-02-14,98.57,99.475,97.905,98.25,635106,96.748890326375,97.6371701858188,96.0961763965075,96.4348024202734,647060.635102021,0.0,1.0
2025-02-18,99.25,99.37,98.3,98.8,901720,97.416327126841,97.5341100916292,96.4838786556018,96.9746410088856,918693.125059745,0.0,1.0
2025-02-19,98.23,98.97,97.88,98.22,696100,96.415171926142,97.1415002090021,96.0716382788433,96.4053566790763,709202.728512275,0.0,1.0
2025-02-20,97.12,98.89,95.86,98.28,644675,95.3256795018519,97.0629782324767,94.0889583715767,96.4642481614704,656809.75291431,0.0,1.0
2025-02-21,93.89,97.85,93.79,97.85,717176,92.1553546996383,96.0421925376463,92.0572022289816,96.0421925376463,730675.443217238,0.0,1.0
2025-02-24,93.42,94.9,92.87,94.9,696523,91.6940380875515,93.1466946532717,91.1541994989393,93.1466946532717,709633.690664496,0.0,1.0
2025-02-25,93.36,94.855,92.31,94.0,1093483,91.6351466051575,93.1025260414761,90.6045456632614,92.2633224173608,1114065.69053554,0.0,1.0
2025-02-26,93.71,95.3,93.27,93.84,1125039,91.9786802524562,93.5393045358988,91.5468093815664,92.10627846431,1146215.6708558,0.0,1.0
2025-02-27,93.63,95.3,93.34,93.77,1037290,91.9001582759307,93.5393045358988,91.6155161110261,92.0375717348502,1056814.96661183,0.0,1.0
2025-02-28,94.43,94.86,92.915,94.06,1520581,92.6853780411849,93.107433665009,91.1983681107349,92.3222138997548,1549202.979635,0.0,1.0
2025-03-03,93.62,96.29,93.1,94.86,1069512,91.8903430288651,94.5110139954007,91.3799501814499,93.107433665009,1089643.48308665,0.0,1.0
2025-03-04,90.3,94.06,87.675,92.31,1552120,88.6316810030604,92.3222138997548,86.0551786483203,90.6045456632614,1581335.63996333,0.0,1.0
2025-03-05,90.44,91.39,88.82,90.63,1466987,88.7690944619799,89.7015429332192,87.1790244373403,88.9555841562277,1494600.17683097,0.0,1.0
2025-03-06,89.41,89.87,87.88,89.73,1099474,87.7581240142152,88.2096253792363,86.2563912131667,88.0722119203168,1120169.45945741,0.0,1.0
2025-03-07,89.08,90.12,87.0,89.82,1718997,87.4342208610479,88.4550065558782,85.3926494713871,88.1605491439079,1751353.77489501,0.0,1.0
2025-03-10,84.39,88.27,83.64,87.57,1649447,82.8308699872455,86.639185848728,82.0947264573198,85.9521185541307,1680494.63142707,0.0,1.0
2025-03-11,84.35,85.915,83.24,84.4,1420358,82.7916089989828,84.3276951647612,81.7021165746927,82.8406852343112,1447093.47660428,0.0,1.0
2025-03-12,85.43,86.2189,84.41,85.55,901935,83.8516556820759,84.6259805230871,82.8505004813768,83.969438646864,918912.172016547,0.0,1.0
2025-03-13,85.03,86.63,84.89,85.52,989625,83.4590457994488,85.0294853299571,83.3216323405293,83.939992905667,1008252.76570027,0.0,1.0
2025-03-14,87.97,88.08,85.705,86.09,3827062,86.3447284367577,86.4526961544802,84.121574976382,84.4994619884105,3899098.99811183,0.0,1.0
2025-03-17,88.79,89.23,87.59,87.97,896153,87.1495786961432,87.581449567033,85.971749048262,86.3447284367577,913021.337113146,0.0,1.0
2025-03-18,88.19,88.55,87.27,88.17,835412,86.5606638722026,86.914012766567,85.6576611421604,86.5410333780713,851137.00593578,0.0,1.0
2025-03-19,90.36,91.15,87.985,88.12,951405,88.6905724854545,89.4659770036429,86.3594513073563,86.4919571427429,969313.348542193,0.0,1.0
2025-03-20,89.89,91.49,89.29,89.29,1085989,88.2292558733677,89.7996954038759,87.6403410494271,87.6403410494271,1106430.63056216,0.0,1.0
2025-03-21,89.99,90.75,88.52,89.14,4355150,88.3274083440244,89.0733671210159,86.88456702537,87.4931123434419,4437127.22752512,0.0,1.0
2025-03-24,93.26,93.64,91.1,91.19,1211954,91.5369941345007,91.9099735229964,89.4169007683145,89.5052379919056,1234766.67667198,0.0,1.0
2025-03-25,93.03,94.19,92.71,93.26,1139326,91.3112434519902,92.4498121116086,90.9971555458885,91.5369941345007,1160771.59584108,0.0,1.0
2025-03-26,92.24,94.82,92.0,93.62,979538,90.5358389338017,93.0681726767463,90.3002730042254,91.8903430288651,997975.897545549,0.0,1.0
2025-03-27,90.87,92.43,90.1799,91.94,914743,89.191150085804,90.7223286280496,88.5137998858016,90.2413815218314,931961.25770364,0.0,1.0
2025-03-28,89.07,91.7,88.66,90.53,927308,87.4244056139822,90.0058155922551,87.0219804842894,88.857431685571,944762.769388393,0.0,1.0
2025-03-31,89.76,90.09,87.58,88.0,636417,88.1016576615139,88.4255608146812,85.9619338011964,86.3741741779548,648396.312126988,0.0,1.0
2025-04-01,88.72,89.555,87.525,89.09,870903,87.0808719666835,87.9004450966675,85.9079499423351,87.4440361081135,887296.054977052,0.0,1.0
2025-04-02,90.75,90.83,87.22,87.36,959532,89.0733671210159,89.1518890975413,85.608584906832,85.7459983657515,977593.323509323,0.0,1.0
2025-04-03,77.92,93.24,77.79,93.24,2810432,76.4804051357527,91.5173636403694,76.3528069238989,91.5173636403694,2863332.91581412,0.0,1.0
2025-04-04,74.04,74.95,70.28,73.89,2883835,72.6720892742701,73.5652767572467,68.9815563775757,72.524860568285,2938117.58451257,0.0,1.0
2025-04-07,72.32,77.075,69.745,70.32,2276502,70.9838667789737,75.651016758703,68.456440659562,69.0208173658384,2319352.72211414,0.0,1.0
2025-04-08,71.03,76.86,69.98,74.78,1666551,69.7176999075015,75.439988946791,68.6870989656054,73.3984175571302,1697920.58095799,0.0,1.0
2025-04-09,77.16,77.8725,68.27,69.83,2757122,75.7344463587613,76.4337827121907,67.0086917173747,68.5398702596202,2809019.45875768,0.0,1.0
2025-04-10,71.17,75.37,68.5,75.37,1971766,69.8551133664209,73.9775171340051,67.2344423998853,73.9775171340051,2008880.65965771,0.0,1.0
2025-04-11,72.16,72.98,69.02,70.63,1362350,70.8268228259229,71.6316730853084,67.7448352473004,69.3250900248744,1387993.58883594,0.0,1.0
2025-04-14,74.4,74.83,72.18,73.46,1191262,73.0254381686345,73.4474937924586,70.8464533200543,72.1028049444609,1213685.1900201,0.0,1.0
2025-04-15,75.81,77.25,74.59,74.77,1113659,74.4093880048949,75.8227835823523,73.2119278628823,73.3886023100645,1134621.4644911,0.0,1.0
2025-04-16,75.9,76.76,74.91,75.22,1060526,74.497725228486,75.3418364761342,73.526015768984,73.83028842802,1080488.33911537,0.0,1.0
2025-04-17,77.43,78.22,75.96,76.12,1412507,75.9994580295345,76.774862547723,74.55661671088,74.7136606639309,1439094.6968003,0.0,1.0
2025-04-21,76.28,76.882,75.225,76.49,923056,74.8707046169817,75.4615824903354,73.8351960515528,75.0768248053609,940430.733758981,0.0,1.0
2025-04-22,79.21,79.53,77.02,77.02,1311698,77.746572007225,78.0606599133266,75.5970328998418,75.5970328998418,1336388.16345941,0.0,1.0
2025-04-23,84.44,91.54,83.8711,88.0,3189087,82.8799462225739,89.8487716392043,82.3215568170075,86.3741741779548,3249115.35966531,0.0,1.0
2025-04-24,85.97,86.39,83.11,83.92,1479144,84.3816790236224,84.7939194003808,81.5745183628389,82.3695533751587,1506986.00870932,0.0,1.0
2025-04-25,85.26,85.89,84.49,85.11,758158,83.6847964819594,84.303157047097,82.9290224579023,83.5375677759742,772428.849652937,0.0,1.0
2025-04-28,86.23,87.1,85.1,85.29,1091923,84.63687544733,85.4908019420439,83.5277525289085,83.7142422231564,1112476.3265699,0.0,1.0
2025-04-29,86.31,87.06,84.265,86.23,1061683,84.7153974238554,85.4515409537812,82.7081793989245,84.63687544733,1081667.11738988,0.0,1.0
2025-04-30,85.55,85.97,83.36,84.5,826774,83.969438646864,84.3816790236224,81.8198995394808,82.9388377049679,842336.412387599,0.0,1.0
2025-05-01,86.87,87.57,85.02,85.55,654532,85.2650512595333,85.9521185541307,83.4492305523831,83.969438646864,666852.291766408,0.0,1.0
2025-05-02,89.11,89.5,87.31,87.44,822757,88.0525814261855,88.4379535141241,86.2739410203148,86.4023983829611,832637.44324703,0.6,1.0
2025-05-05,88.18,89.94,88.13,88.13,573679,87.1336172164857,88.8727322800036,87.0842105385448,87.0842105385448,580568.27933948,0.0,1.0
2025-05-06,86.64,87.745,86.21,87.05,595893,85.6118915359074,86.7037791184002,85.1869941056161,86.0170262950224,603049.046035224,0.0,1.0
2025-05-07,87.4,88.1325,86.58,87.66,683151,86.3628730406084,87.0866808724418,85.5526035223784,86.6197877659008,691354.922524696,0.0,1.0
2025-05-08,89.8,90.565,88.275,89.03,616334,88.7343935817692,89.4903157542643,87.2274899045733,87.9735307414801,623735.520872159,0.0,1.0
2025-05-09,89.67,90.245,89.22,89.93,1021889,88.605936219123,89.1741130154428,88.1612761176554,88.8628509444155,1034160.80840669,0.0,1.0
2025-05-12,95.57,97.28,94.915,94.99,1683263,94.4359242161435,96.1256326017206,93.7886967351184,93.8628067520296,1703477.21214444,0.0,1.0
2025-05-13,96.0,96.5,94.74,95.45,911023,94.8608216464348,95.3548884258433,93.6157733623254,94.3173481890855,921963.424752678,0.0,1.0
2025-05-14,95.69,96.49,95.14,95.85,578659,94.5545002432015,95.3450070902552,94.0110267858522,94.7126016126123,585608.083883678,0.0,1.0
2025-05-15,95.1,95.85,94.53,95.54,392119,93.9715014434995,94.7126016126123,93.4082653149738,94.406280209379,396827.935354645,0.0,1.0
2025-05-16,95.5,95.63,94.16,94.87,590128,94.3667548670263,94.4952122296725,93.0426558982115,93.7442307249716,597214.814469501,0.0,1.0
2025-05-19,95.06,95.15,94.18,94.32,424114,93.9319761011468,94.0209081214404,93.0624185693878,93.2007572676222,429207.161537697,0.0,1.0
2025-05-20,94.34,95.14,94.03,95.06,689273,93.2205199387986,94.0110267858522,92.9141985355653,93.9319761011468,697550.441283647,0.0,1.0
2025-05-21,90.67,94.0,90.635,93.77,708555,89.5940697779401,92.8845545288008,89.5594851033815,92.6572838102728,717063.997753771,0.0,1.0
2025-05-22,90.94,92.08,89.9,90.48,803098,89.8608658388207,90.9873380958721,88.833206937651,89.4063244017648,812742.359404785,0.0,1.0
2025-05-23,90.33,90.8154,88.26,88.75,434556,89.2581043679423,89.737744397392,87.212667901191,87.6968533450114,439774.558937397,0.0,1.0
2025-05-27,92.37,92.605,90.27,90.33,1413079,91.273896827929,91.506108214251,89.1988163544132,89.2581043679423,1430048.58745179,0.0,1.0
2025-05-28,91.93,93.0,91.45,93.0,1101846,90.8391180620495,91.8964209699837,90.3648139538173,91.8964209699837,1115078.00759151,0.0,1.0
2025-05-29,92.02,92.75,91.255,92.75,511547,90.928050082343,91.6493875802795,90.172127909848,91.6493875802795,517690.139592478,0.0,1.0
2025-05-30,91.2,92.08,90.3,91.69,850731,90.1177805641131,90.9873380958721,89.2284603611778,90.6019660079334,860947.381463772,0.0,1.0
2025-06-02,90.48,90.97,88.975,90.97,598833,89.4063244017648,89.8905098455852,87.9191833957452,89.8905098455852,606024.3523324,0.0,1.0
2025-06-03,92.24,92.5999,90.0874,90.5,793530,91.1454394652828,91.5010687331011,89.0183831665733,89.4260870729412,803059.457822681,0.0,1.0
2025-06-04,90.97,92.865,90.93,92.24,495300,89.8905098455852,91.7630229395434,89.8509845032325,91.1454394652828,501248.03026927,0.0,1.0
2025-06-05,91.53,92.315,90.315,91.14,526157,90.4438646385227,91.2195494821941,89.24328236456,90.0584925505841,532475.590273346,0.0,1.0
2025-06-06,94.26,94.32,92.86,93.03,577825,93.1414692540932,93.2007572676222,91.7580822717494,91.9260649767483,584764.068423866,0.0,1.0
2025-06-09,94.77,95.745,94.0188,94.53,949455,93.6454173690899,94.6088475889365,92.9031314397065,93.4082653149738,960856.952512235,0.0,1.0
2025-06-10,95.26,96.3,94.5763,94.84,1058396,94.1296028129102,95.1572617140799,93.454015898747,93.7145867182071,1071106.21894786,0.0,1.0
2025-06-11,93.8,96.05,93.74,95.58,500450,92.6869278170374,94.9102283243757,92.6276398035083,94.4458055517317,506459.876334052,0.0,1.0
2025-06-12,94.24,94.37,91.74,93.06,662125,93.1217065829168,93.2501639455631,90.6513726858743,91.9557089835128,670076.42245516,0.0,1.0
2025-06-13,91.52,93.51,91.235,92.92,762147,90.4339833029345,92.4003690849804,90.1523652386717,91.8173702852784,771299.581113736,0.0,1.0
2025-06-16,92.57,93.395,91.7307,92.24,502140,91.4715235396924,92.2867337257165,90.6421830437773,91.1454394652828,508170.171450457,0.0,1.0
2025-06-17,91.66,92.48,90.79,91.56,938945,90.5723220011689,91.3825915193989,89.7126458049981,90.4735086452872,950220.7385043,0.0,1.0
2025-06-18,93.61,94.335,91.355,91.66,1000468,92.4991824408621,93.2155792710045,90.2709412657297,90.5723220011689,1012482.56480403,0.0,1.0
2025-06-20,95.08,95.27,93.94,94.79,2052220,93.9517387723232,94.1394841484984,92.8252665152717,93.6651800402662,2076864.99632385,0.0,1.0
2025-06-23,97.51,97.59,94.61,94.89,848666,96.3529033202485,96.4319540049539,93.4873159996792,93.7639933961479,858857.582993137,0.0,1.0
2025-06-24,98.96,100.1,98.18,98.43,993670,97.7856969805332,98.9121692375846,97.014952804656,97.2619861943602,1005602.92799852,0.0,1.0
2025-06-25,98.83,99.02,97.88,98.97,585885,97.657239617887,97.8449849940623,96.7185127370108,97.7955783161214,592920.860517487,0.0,1.0
2025-06-26,101.75,101.85,98.35,99.54,1010621,100.542589609633,100.641402965514,97.1829355096548,98.3588144446471,1022757.49161873,0.0,1.0
2025-06-27,101.11,102.225,100.18,102.17,1304149,99.9101841319899,101.011953050071,98.99121992229,100.957605704336,1319810.45311455,0.0,1.0
2025-06-30,100.98,102.345,100.885,101.7,755054,99.7817267693436,101.130529077129,99.687854081256,100.493182931692,764121.401669561,0.0,1.0
2025-07-01,104.81,105.48,100.45,100.46,744255,103.566278299613,104.22832778402,99.2580159831706,99.2678973187588,753192.717076631,0.0,1.0
2025-07-02,107.45,107.55,104.9,105.28,832872,106.17495089489,106.273764250772,103.655210319906,104.030701072257,842873.913721839,0.0,1.0
2025-07-03,108.87,109.65,107.835,108.38,604281,107.57810054841,108.348844724287,106.555382315034,107.09391510459,611537.777062679,0.0,1.0
2025-07-07,107.81,109.829,106.795,108.7,714536,106.530678976064,108.525720631316,105.527723413865,107.410117843411,723116.823251531,0.0,1.0
2025-07-08,108.2,110.01,108.08,108.5,1170478,106.916051064003,108.704572805461,106.797475036945,107.212491131648,1184534.20547852,0.0,1.0
2025-07-09,107.17,109.33,106.37,108.99,1206123,105.898273498421,108.032641985466,105.107766651367,107.696676575468,1220607.26430943,0.0,1.0
2025-07-10,108.14,108.98,107.0298,107.69,635283,106.856763050474,107.68679523988,105.759737173475,106.412102949006,642912.078363722,0.0,1.0
2025-07-11,106.95,107.75,106.25,107.43,830053,105.680884115481,106.471390962535,104.989190624309,106.155188223713,840021.060506965,0.0,1.0
2025-07-14,108.0,108.09,106.725,107.05,652429,106.718424352239,106.807356372533,105.458554064747,105.779697471363,660263.983728145,0.0,1.0
2025-07-15,104.63,108.76,104.54,107.7,825474,103.388414259026,107.46940585694,103.299482238732,106.421984284594,835387.071549555,0.0,1.0
2025-07-16,105.51,106.0,103.575,105.6,1239111,104.257971790785,104.742157234605,102.345933354474,104.346903811078,1253991.41537449,0.0,1.0
2025-07-17,108.22,108.41,105.58,105.58,1361517,106.935813735179,107.123559111354,104.327141139902,104.327141139902,1377867.3822494,0.0,1.0
2025-07-18,108.95,109.2837,107.68,108.69,860360,107.657151233115,107.986891401693,106.402221613418,107.400236507823,870692.015591501,0.0,1.0
2025-07-21,108.4,109.92,108.18,108.95,831041,107.113677775766,108.615640785168,106.896288392826,107.657151233115,841020.925344245,0.0,1.0
2025-07-22,108.96,110.025,107.58,108.5,1410607,107.667032568704,108.719394808844,106.303408257536,107.212491131648,1427546.90134068,0.0,1.0
2025-07-23,106.38,108.985,104.44,108.68,1664655,105.117647986956,107.691735907674,103.200668882851,107.390355172235,1684645.74970299,0.0,1.0
2025-07-24,103.51,106.04,102.96,105.93,1291241,102.281704673151,104.781682576958,101.738231215801,104.672987885488,1306747.44165742,0.0,1.0
2025-07-25,103.61,103.77,101.32,103.41,948042,102.380518029032,102.538619398443,100.117692179341,102.182891317269,959426.983873494,0.0,1.0
2025-07-28,103.87,103.905,102.89,103.73,666317,102.637432754325,102.672017428883,101.669061866684,102.49909405609,674318.763950997,0.0,1.0
2025-07-29,103.24,104.93,102.96,104.87,876312,102.01490861227,103.684854326671,101.738231215801,103.625566313142,886835.582276045,0.0,1.0
2025-07-30,101.43,103.975,100.88,103.61,673723,100.226386870811,102.741186778001,99.6829134134619,102.380518029032,681813.702194841,0.0,1.0
2025-07-31,100.25,101.597,100.01,100.85,708476,99.0603892714072,100.391405175134,98.8232372172911,99.6532694066974,716984.049047146,0.0,1.0
2025-08-01,98.8,99.16,95.775,98.25,1263509,97.6275956111225,97.9833236922966,94.638491595701,97.0841221537731,1278682.40960528,0.0,1.0
2025-08-04,100.03,100.1,98.2,98.83,641616,99.4358800237577,99.5054642645021,97.6167491585825,98.2430073252821,645449.594901414,0.6,1.0
2025-08-05,99.26,100.405,97.37,100.28,867111,98.6704533755692,99.8086527420313,96.7916788754702,99.6843951692734,872291.906193985,0.0,1.0
2025-08-06,98.49,99.445,98.295,99.41,781052,97.9050267273807,98.8543545832508,97.7111849138784,98.8195624628786,785718.711810396,0.0,1.0
2025-08-07,97.41,99.83,97.01,98.94,817948,96.8314412987527,99.2370679073451,96.4338170659275,98.352353989309,822835.161919937,0.0,1.0
2025-08-08,99.11,99.75,97.565,98.65,871538,98.5213442882597,99.15754306078,96.9855206889725,98.0640764205108,876745.35710018,0.0,1.0
2025-08-11,98.87,99.785,98.46,99.11,907383,98.2827697485646,99.1923351811522,97.8752049099188,98.5213442882597,912804.527584147,0.0,1.0
2025-08-12,102.17,102.35,99.52,99.77,454880,101.563169669372,101.742100574144,98.9289091269056,99.1774242724213,457597.86496714,0.0,1.0
2025-08-13,102.88,103.25,101.905,102.81,560599,102.268952682637,102.636755098,101.299743615126,102.199368441893,563948.525990839,0.0,1.0
2025-08-14,103.25,103.34,100.9,101.54,433170,102.636755098,102.726220550386,100.300712730152,100.936911502673,435758.149770964,0.0,1.0
2025-08-15,101.19,103.3,101.1,103.18,660896,100.588990298951,102.686458127104,100.499524846565,102.567170857256,664844.791077473,0.0,1.0
2025-08-18,102.15,102.42,100.26,100.89,831118,101.543288457731,101.811684814888,99.6645139576322,100.290772124332,836083.85142402,0.0,1.0
2025-08-19,101.22,102.94,100.86,101.61,514789,100.618812116413,102.328596317561,100.26095030687,101.006495743417,517864.815574585,0.0,1.0
2025-08-20,101.42,101.82,100.17,101.42,607012,100.817624232825,101.21524846565,99.5750485052465,100.817624232825,610638.839275046,0.0,1.0
2025-08-21,100.71,101.64,100.01,100.94,906879,100.11184121956,101.036317560879,99.4159988121164,100.340475153435,912297.516231831,0.0,1.0
2025-08-22,105.2,105.602,101.25,101.25,935932,104.575173233023,104.974785587012,100.648633933874,100.648633933874,941524.105158336,0.0,1.0
2025-08-25,104.4,105.27,104.34,105.27,472279,103.779924767373,104.644757473768,103.720281132449,104.644757473768,475100.822346145,0.0,1.0
2025-08-26,106.08,106.63,104.38,104.4,743062,105.449946545239,105.996679865373,103.760043555732,103.779924767373,747501.725154349,0.0,1.0
2025-08-27,106.36,107.42,105.25,105.85,810418,105.728283508216,106.781987725203,104.624876262126,105.221312611364,815260.170882296,0.0,1.0
2025-08-28,105.96,106.9,105.28,106.36,645212,105.330659275391,106.26507622253,104.654698079588,105.728283508216,649067.080661223,0.0,1.0
2025-08-29,105.14,106.595,105.02,105.91,717454,104.515529598099,105.961887745001,104.396242328252,105.280956246288,721740.71977694,0.0,1.0
2025-09-02,105.7,105.84,102.76,103.48,744631,105.072203524055,105.211372005543,102.14966541279,102.865389031875,749080.099780918,0.0,1.0
2025-09-03,106.47,106.94,104.46,105.62,891385,105.837630172243,106.304838645813,103.839568402297,104.99267867749,896710.941047601,0.0,1.0
2025-09-04,108.59,108.68,106.32,107.0,848548,107.945038606217,108.034504058602,105.688521084934,106.364482280736,853617.994025091,0.0,1.0
2025-09-05,107.575,109.92,105.98,109.15,1021680,106.936067115423,109.26713918036,105.350540487032,108.501712532172,1027784.44134634,0.0,1.0
2025-09-08,109.61,110.8,107.58,108.48,1564889,108.958980399921,110.141912492576,106.941037418333,107.83569194219,1574239.06373232,0.0,1.0
2025-09-09,108.16,110.7,107.605,109.45,1126212,107.51759255593,110.042506434369,106.965888932885,108.799930706791,1132941.01015733,0.0,1.0
2025-09-10,107.99,109.3,107.57,108.09,632385,107.348602256979,108.650821619481,106.931096812512,107.448008315185,636163.44054969,0.0,1.0
2025-09-11,109.27,109.38,106.88,108.15,1044575,108.620999802019,108.730346466046,106.245195010889,107.507651950109,1050816.23680542,0.0,1.0
2025-09-12,109.38,110.48,108.635,109.32,1045442,108.730346466046,109.823813106316,107.989771332409,108.670702831123,1051688.4170484,0.0,1.0
2025-09-15,107.92,110.1,107.53,109.54,1384990,107.279018016234,109.446070085132,106.89133438923,108.889396159176,1393265.18422625,0.0,1.0
2025-09-16,106.73,107.715,105.39,107.51,750102,106.096085923579,107.075235596911,104.764044743615,106.871453177589,754583.788488352,0.0,1.0
2025-09-17,107.53,109.62,105.89,107.3,1343920,106.89133438923,108.968921005741,105.261075034647,106.662700455355,1351949.79486158,0.0,1.0
2025-09-18,109.7,110.355,107.725,108.08,782853,109.048445852306,109.699555533558,107.085176202732,107.438067709364,787530.47261502,0.0,1.0
2025-09-19,108.95,109.61,108.42,109.61,3004956,108.302900415759,108.958980399921,107.776048307266,108.958980399921,3022910.32782315,0.0,1.0
2025-09-22,106.74,108.95,106.425,108.95,883504,106.1060265294,108.302900415759,105.79289744605,108.302900415759,888782.852818165,0.0,1.0
2025-09-23,106.31,109.29,105.55,107.17,1022724,105.678580479113,108.640881013661,104.923094436745,106.533472579687,1028834.67914758,0.0,1.0
2025-09-24,105.76,107.0,105.17,106.42,909372,105.131847158978,106.364482280736,104.545351415561,105.78792714314,914805.411670986,0.0,1.0
2025-09-25,107.91,108.05,104.61,105.76,1003217,107.269077410414,107.408245891903,103.988677489606,105.131847158978,1009211.12666799,0.0,1.0
2025-09-26,108.36,109.435,107.43,108.68,662985,107.716404672342,108.78501979806,106.791928331024,108.034504058602,666946.27265485,0.0,1.0
2025-09-29,106.58,109.26,106.235,109.26,545540,105.94697683627,108.611059196199,105.604025935458,108.611059196199,548799.54989046,0.0,1.0
2025-09-30,106.45,107.11,104.73,106.83,762685,105.817748960602,106.473828944763,104.107964759454,106.195491981786,767241.970722963,0.0,1.0
2025-10-01,105.71,106.72,105.2878,106.11,746657,105.082144129875,106.086145317759,104.662451752128,105.4797683627,751118.204939257,0.0,1.0
2025-10-02,105.26,105.925,104.21,105.38,641054,104.634816867947,105.295867155019,103.591053256781,104.754104137794,644884.237004581,0.0,1.0
2025-10-03,106.51,106.72,105.14,105.97,798052,105.877392595526,106.086145317759,104.515529598099,105.340599881212,802820.285202148,0.0,1.0
2025-10-06,107.45,108.78,105.415,106.97,824419,106.811809542665,108.133910116809,104.788896258167,106.334660463275,829344.825532761,0.0,1.0
2025-10-07,106.87,108.64,106.62,107.88,487882,106.235254405068,107.99474163532,105.986739259553,107.239255592952,490797.048795062,0.0,1.0
2025-10-08,106.13,107.69,105.82,106.87,549509,105.499649574342,107.05038408236,105.191490793902,106.235254405068,552792.264289981,0.0,1.0
2025-10-09,104.95,106.75,104.765,106.68,645940,104.326658087507,106.115967135221,104.142756879826,106.046382894476,649799.430392355,0.0,1.0
2025-10-10,99.275,106.21,99.05,104.95,1543376,98.6853642843001,105.579174420907,98.461700653336,104.326658087507,1552597.52559251,0.0,1.0
2025-10-13,101.18,101.7,99.57,101.7,794687,100.57904969313,101.095961195803,98.9786121560087,101.095961195803,799435.17964549,0.0,1.0
2025-10-14,103.5,104.2808,99.87,100.63,709474,102.885270243516,103.661432745991,99.2768303306276,100.032316372995,713713.040031867,0.0,1.0
2025-10-15,101.24,103.69,100.435,103.66,605415,100.638693328054,103.074141754108,99.8384745594932,103.044319936646,609032.297351124,0.0,1.0
2025-10-16,94.31,100.765,92.67,100.5,1539370,93.7498534943576,100.166514551574,92.1195941397743,99.9030884973273,1548567.59012149,0.0,1.0
2025-10-17,95.98,96.485,93.7,95.4,1464237,95.4099346664027,95.9119352603445,93.1434765392991,94.8333795288062,1472985.67755427,0.0,1.0
2025-10-20,98.32,98.67,96.03,96.74,663912,97.73603642843,98.083957632152,95.4596376955058,96.1654207087705,667878.811392153,0.0,1.0
2025-10-21,98.81,99.28,97.55,97.89,1414994,98.2231261136409,98.6903345872104,96.9706097802415,97.3085903781429,1423448.45528779,0.0,1.0
2025-10-22,102.36,103.63,100.3801,101.4,1859609,101.752041179964,103.014498119184,99.7839006335379,100.797743021184,1870719.98785103,0.0,1.0
2025-10-23,101.97,103.0,101.11,102.38,724194,101.36435755296,102.388239952485,100.509465452386,101.771922391606,728520.990639313,0.0,1.0
2025-10-24,102.52,104.11,102.35,102.72,765296,101.911090873094,103.491647198575,101.742100574144,102.109902989507,769868.571200959,0.0,1.0
2025-10-27,102.77,103.74,101.98,103.74,602132,102.15960601861,103.123844783211,101.37429815878,103.123844783211,605729.681736707,0.0,1.0
2025-10-28,100.77,102.92,100.42,102.7,617575,100.171484854484,102.30871510592,99.8235636507622,102.090021777866,621264.952200758,0.0,1.0
2025-10-29,99.83,102.3199,99.11,100.84,752508,99.2370679073451,101.712179350624,98.5213442882597,100.241069095229,757004.164110735,0.0,1.0
2025-10-30,101.13,101.719,99.83,100.02,666499,100.529346664027,101.114848346862,99.2370679073451,99.425939417937,670481.268472415,0.0,1.0
2025-10-31,101.6,102.11,99.57,100.33,514974,100.996555137597,101.503526034449,98.9786121560087,99.7340981983766,518050.920932083,0.0,1.0
2025-11-03,100.42,100.7806,98.08,100.48,623994,100.42,100.7806,98.08,100.48,623994,0.6,1.0
2025-11-04,99.96,101.0,98.3,99.6,445526,99.96,101.0,98.3,99.6,445526,0.0,1.0
2025-11-05,100.69,101.95,99.185,100.03,570795,100.69,101.95,99.185,100.03,570795,0.0,1.0
2025-11-06,102.12,102.98,100.215,100.81,1135976,102.12,102.98,100.215,100.81,1135976,0.0,1.0
2025-11-07,103.87,104.02,101.0,101.62,682562,103.87,104.02,101.0,101.62,682562,0.0,1.0
2025-11-10,105.13,106.19,103.63,104.02,1163112,105.13,106.19,103.63,104.02,1163112,0.0,1.0
2025-11-11,105.02,105.74,103.72,104.88,566710,105.02,105.74,103.72,104.88,566710,0.0,1.0
2025-11-12,105.35,107.035,104.7417,105.16,614826,105.35,107.035,104.7417,105.16,614826,0.0,1.0
2025-11-13,103.75,105.895,103.1925,104.66,628168,103.75,105.895,103.1925,104.66,628168,0.0,1.0
2025-11-14,102.82,103.9999,101.5401,102.24,455397,102.82,103.9999,101.5401,102.24,455397,0.0,1.0
2025-11-17,99.52,103.5,98.72,102.86,605082,99.52,103.5,98.72,102.86,605082,0.0,1.0
2025-11-18,100.59,101.645,98.755,99.24,504956,100.59,101.645,98.755,99.24,504956,0.0,1.0
2025-11-19,102.335,102.68,99.43,101.13,398073,102.335,102.68,99.43,101.13,398073,0.0,1.0
2025-11-20,100.97,104.75,100.86,103.43,427908,100.97,104.75,100.86,103.43,427908,0.0,1.0
2025-11-21,104.49,105.44,101.5,101.5,437128,104.49,105.44,101.5,101.5,437128,0.0,1.0
2025-11-24,104.27,105.295,102.75,104.05,593308,104.27,105.295,102.75,104.05,593308,0.0,1.0
2025-11-25,107.38,108.47,103.94,104.97,441913,107.38,108.47,103.94,104.97,441913,0.0,1.0
2025-11-26,106.6,107.789,106.46,107.14,473426,106.6,107.789,106.46,107.14,473426,0.0,1.0