date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-05-14,19.81,20.19,19.56,20.0,9278267,4.51109781237698,4.59763073356342,4.45416825896486,4.5543642729702,40744509.8542767,0.0,1.0
1998-05-15,19.13,20.0,19.0,19.81,1966600,4.356249427096,4.5543642729702,4.32664605932169,4.51109781237698,8636112.01094132,0.0,1.0
1998-05-18,19.0,19.06,19.0,19.0,1244800,4.32664605932169,4.3403091521406,4.32664605932169,4.32664605932169,5466405.08045345,0.0,1.0
1998-05-19,19.5,19.5,19.0,19.0,395400,4.44050516614595,4.44050516614595,4.32664605932169,4.32664605932169,1736356.49808105,0.0,1.0
1998-05-20,19.0,19.63,19.0,19.5,163067,4.32664605932169,4.47010853392025,4.32664605932169,4.44050516614595,716091.161033341,0.0,1.0
1998-05-21,19.0,19.13,19.0,19.0,848600,4.32664605932169,4.356249427096,4.32664605932169,4.32664605932169,3726535.46856748,0.0,1.0
1998-05-22,18.0,19.0,17.5,19.0,1416800,4.09892784567318,4.32664605932169,3.98506873884893,4.32664605932169,6221724.54851097,0.0,1.0
1998-05-26,17.69,18.13,17.56,18.0,476467,4.02833519944214,4.12853121344749,3.99873183166784,4.09892784567318,2092353.49411023,0.0,1.0
1998-05-27,17.94,18.38,17.25,17.69,392267,4.08526475285427,4.18546076685961,3.9281391854368,4.02833519944214,1722598.26614254,0.0,1.0
1998-05-28,18.0,18.0,17.75,17.94,167267,4.09892784567318,4.09892784567318,4.04199829226105,4.08526475285427,734535.008509164,0.0,1.0
1998-05-29,17.94,18.13,17.75,18.0,185800,4.08526475285427,4.12853121344749,4.04199829226105,4.09892784567318,815920.681192362,0.0,1.0
1998-06-01,17.13,17.88,16.94,17.81,294600,3.90081299979898,4.07160166003536,3.85754653920576,4.05566138507996,1293704.1586613,0.0,1.0
1998-06-02,16.81,16.94,16.0,16.88,458467,3.82794317143145,3.85754653920576,3.64349141837616,3.84388344638685,2013308.43349956,0.0,1.0
1998-06-03,16.69,16.94,16.69,16.75,131800,3.80061698579363,3.85754653920576,3.80061698579363,3.81428007861254,578785.499360351,0.0,1.0
1998-06-04,17.0,17.0,16.63,16.69,122200,3.87120963202467,3.87120963202467,3.78695389297472,3.80061698579363,536628.133701327,0.0,1.0
1998-06-05,17.88,18.19,16.88,16.88,209400,4.07160166003536,4.1421943062664,3.84388344638685,3.84388344638685,919557.538437462,0.0,1.0
1998-06-08,17.5,18.38,17.0,18.0,129200,3.98506873884893,4.18546076685961,3.87120963202467,4.09892784567318,567367.879494365,0.0,1.0
1998-06-09,17.75,18.0,17.38,17.5,143867,4.04199829226105,4.09892784567318,3.9577425532111,3.98506873884893,631776.429715294,0.0,1.0
1998-06-10,17.44,17.75,17.25,17.62,140267,3.97140564603002,4.04199829226105,3.9281391854368,4.01239492448675,615967.417593158,0.0,1.0
1998-06-11,17.38,17.56,17.31,17.5,209267,3.9577425532111,3.99873183166784,3.94180227825571,3.98506873884893,918973.483267396,0.0,1.0
1998-06-12,17.31,17.81,17.25,17.75,196600,3.94180227825571,4.05566138507996,3.9281391854368,4.04199829226105,863347.717558763,0.0,1.0
1998-06-15,16.38,17.13,16.31,17.13,83467,3.73002433956259,3.90081299979898,3.7140840646072,3.90081299979898,366536.337443934,0.0,1.0
1998-06-16,17.0,17.25,16.63,16.69,257400,3.87120963202467,3.9281391854368,3.78695389297472,3.80061698579363,1130344.36673258,0.0,1.0
1998-06-17,17.0,17.31,16.88,17.25,135067,3.87120963202467,3.94180227825571,3.84388344638685,3.9281391854368,593132.177861188,0.0,1.0
1998-06-18,17.31,17.44,17.0,17.06,184200,3.94180227825571,3.97140564603002,3.87120963202467,3.88487272484358,808894.453582524,0.0,1.0
1998-06-19,17.88,17.94,17.19,17.25,274267,4.07160166003536,4.08526475285427,3.91447609261789,3.9281391854368,1204413.97991704,0.0,1.0
1998-06-22,17.88,17.94,17.5,17.94,54600,4.07160166003536,4.08526475285427,3.98506873884893,4.08526475285427,239770.017185699,0.0,1.0
1998-06-23,17.56,18.25,17.44,17.94,97067,3.99873183166784,4.15585739908531,3.97140564603002,4.08526475285427,426259.27212755,0.0,1.0
1998-06-24,16.25,17.69,16.25,17.69,97667,3.70042097178829,4.02833519944214,3.70042097178829,4.02833519944214,428894.10748124,0.0,1.0
1998-06-25,16.44,16.69,16.25,16.5,205800,3.74368743238151,3.80061698579363,3.70042097178829,3.75735052520042,903748.526315327,0.0,1.0
1998-06-26,16.5,16.75,16.38,16.5,142800,3.75735052520042,3.81428007861254,3.73002433956259,3.75735052520042,627090.814177982,0.0,1.0
1998-06-29,17.0,17.13,16.5,16.63,230800,3.87120963202467,3.90081299979898,3.75735052520042,3.78695389297472,1013533.33271904,0.0,1.0
1998-06-30,18.5,18.5,16.38,17.0,359467,4.21278695249744,4.21278695249744,3.73002433956259,3.87120963202467,1578560.60014087,0.0,1.0
1998-07-01,16.75,18.0,16.63,18.0,138667,3.81428007861254,4.09892784567318,3.78695389297472,4.09892784567318,608941.189983322,0.0,1.0
1998-07-02,16.56,17.0,16.56,17.0,119600,3.77101361801933,3.87120963202467,3.77101361801933,3.87120963202467,525210.513835341,0.0,1.0
1998-07-06,16.69,17.0,16.56,16.63,123067,3.80061698579363,3.87120963202467,3.77101361801933,3.78695389297472,540435.470787408,0.0,1.0
1998-07-07,16.69,16.81,16.56,16.81,105600,3.80061698579363,3.82794317143145,3.77101361801933,3.82794317143145,463731.022249265,0.0,1.0
1998-07-08,16.63,16.81,16.56,16.69,296000,3.78695389297472,3.82794317143145,3.77101361801933,3.80061698579363,1299852.10781991,0.0,1.0
1998-07-09,16.63,16.69,16.31,16.63,201267,3.78695389297472,3.80061698579363,3.7140840646072,3.78695389297472,883842.345218208,0.0,1.0
1998-07-10,16.75,16.75,16.44,16.63,113600,3.81428007861254,3.81428007861254,3.74368743238151,3.78695389297472,498862.160298452,0.0,1.0
1998-07-13,16.38,16.75,16.19,16.75,209867,3.73002433956259,3.81428007861254,3.68675787896938,3.81428007861254,921608.318621085,0.0,1.0
1998-07-14,16.5,16.63,16.31,16.44,72600,3.75735052520042,3.78695389297472,3.7140840646072,3.74368743238151,318815.077796369,0.0,1.0
1998-07-15,16.63,16.69,16.25,16.63,341200,3.78695389297472,3.80061698579363,3.70042097178829,3.78695389297472,1498343.03779781,0.0,1.0
1998-07-16,17.5,17.5,16.69,16.69,261600,3.98506873884893,3.98506873884893,3.80061698579363,3.80061698579363,1148788.2142084,0.0,1.0
1998-07-17,17.5,17.75,17.06,17.63,251667,3.98506873884893,4.04199829226105,3.88487272484358,4.01467210662323,1105168.51492808,0.0,1.0
1998-07-20,17.5,17.63,17.38,17.38,133467,3.98506873884893,4.01467210662323,3.9577425532111,3.9577425532111,586105.95025135,0.0,1.0
1998-07-21,17.13,17.63,16.88,17.38,332667,3.90081299979898,4.01467210662323,3.84388344638685,3.9577425532111,1460871.2876761,0.0,1.0
1998-07-22,17.94,18.0,17.25,17.25,276867,4.08526475285427,4.09892784567318,3.9281391854368,3.9281391854368,1215831.59978302,0.0,1.0
1998-07-23,17.25,18.25,17.13,18.0,298267,3.9281391854368,4.15585739908531,3.90081299979898,4.09892784567318,1309807.3940646,0.0,1.0
1998-07-24,17.06,17.31,16.75,17.31,86467,3.88487272484358,3.94180227825571,3.81428007861254,3.94180227825571,379710.514212379,0.0,1.0
1998-07-27,17.31,17.38,16.75,16.75,141067,3.94180227825571,3.9577425532111,3.81428007861254,3.81428007861254,619480.531398077,0.0,1.0
1998-07-28,17.44,17.5,17.0,17.13,72667,3.97140564603002,3.98506873884893,3.87120963202467,3.90081299979898,319109.301077531,0.0,1.0
1998-07-29,17.19,17.5,17.19,17.31,65800,3.92267394830924,3.99341443254285,3.92267394830924,3.95005736156096,288349.736660507,0.036,1.0
1998-07-30,17.5,17.63,17.06,17.13,227867,3.99341443254285,4.02307979689888,3.8930085839532,3.90898224168337,998562.149599085,0.0,1.0
1998-07-31,17.75,18.25,17.5,17.5,131000,4.05046321015061,4.16456076536612,3.99341443254285,3.99341443254285,574070.144415295,0.0,1.0
1998-08-03,17.63,17.69,17.56,17.63,65867,4.02307979689888,4.03677150352475,4.00710613916871,4.02307979689888,288643.345054979,0.0,1.0
1998-08-04,17.38,17.63,17.19,17.56,181800,3.96603101929113,4.02307979689888,3.92267394830924,4.00710613916871,796686.65843283,0.0,1.0
1998-08-05,17.31,17.5,17.31,17.31,122067,3.95005736156096,3.99341443254285,3.95005736156096,3.95005736156096,534923.819223983,0.0,1.0
1998-08-06,17.44,17.5,17.19,17.19,107467,3.97972272591699,3.99341443254285,3.92267394830924,3.92267394830924,470943.482518157,0.0,1.0
1998-08-07,17.88,18.0,17.44,17.44,125067,4.08012857450664,4.10751198775836,3.97972272591699,3.97972272591699,548070.463752578,0.0,1.0
1998-08-10,17.94,18.0,17.75,17.75,80067,4.0938202811325,4.10751198775836,4.05046321015061,4.05046321015061,350870.79582366,0.0,1.0
1998-08-11,17.44,17.69,17.38,17.69,135267,3.97972272591699,4.03677150352475,3.96603101929113,4.03677150352475,592769.0551498,0.0,1.0
1998-08-12,17.56,17.69,17.38,17.69,57867,4.00710613916871,4.03677150352475,3.96603101929113,4.03677150352475,253585.62631206,0.0,1.0
1998-08-13,17.88,17.88,17.44,17.44,50400,4.08012857450664,4.08012857450664,3.97972272591699,3.97972272591699,220863.628080388,0.0,1.0
1998-08-14,17.44,17.75,17.44,17.75,88600,3.97972272591699,4.05046321015061,3.97972272591699,4.05046321015061,388264.235077826,0.0,1.0
1998-08-17,17.63,17.63,17.19,17.31,59467,4.02307979689888,4.02307979689888,3.92267394830924,3.95005736156096,260597.170060644,0.0,1.0
1998-08-18,17.75,17.88,17.56,17.56,44867,4.05046321015061,4.08012857450664,4.00710613916871,4.00710613916871,196616.833354817,0.0,1.0
1998-08-19,17.31,17.75,17.25,17.69,107067,3.95005736156096,4.05046321015061,3.9363656549351,4.03677150352475,469190.596581011,0.0,1.0
1998-08-20,17.63,17.69,17.5,17.5,62067,4.02307979689888,4.03677150352475,3.99341443254285,3.99341443254285,271990.928652093,0.0,1.0
1998-08-21,17.38,17.5,17.13,17.5,74467,3.96603101929113,3.99341443254285,3.90898224168337,3.99341443254285,326330.392703617,0.0,1.0
1998-08-24,17.25,17.38,17.06,17.38,33800,3.9363656549351,3.96603101929113,3.8930085839532,3.96603101929113,148118.861688832,0.0,1.0
1998-08-25,17.19,17.44,17.19,17.38,33867,3.92267394830924,3.97972272591699,3.92267394830924,3.96603101929113,148412.470083304,0.0,1.0
1998-08-26,16.38,16.69,16.13,16.63,104467,3.73783590886011,3.80857639309373,3.68078713125235,3.79488468646786,457796.837989562,0.0,1.0
1998-08-27,14.25,15.94,13.0,15.88,253067,3.25178032364204,3.63743006027046,2.96653643560326,3.6237383536446,1108993.96363928,0.0,1.0
1998-08-28,14.19,14.81,13.13,14.44,125400,3.23808861701617,3.37956958548341,2.99620179995929,3.29513739462393,549529.741295253,0.0,1.0
1998-08-31,13.0,14.5,13.0,14.31,81867,2.96653643560326,3.30882910124979,2.96653643560326,3.2654720302679,358758.782540817,0.0,1.0
1998-09-01,14.63,14.81,12.88,13.63,179267,3.33849446560582,3.37956958548341,2.93915302235154,3.1102993551748,785586.508235854,0.0,1.0
1998-09-02,14.19,14.75,14.06,14.63,102467,3.23808861701617,3.36587787885755,3.20842325266014,3.33849446560582,449032.408303833,0.0,1.0
1998-09-03,13.81,14.19,13.81,14.19,48867,3.15137447505239,3.23808861701617,3.15137447505239,3.23808861701617,214145.692726276,0.0,1.0
1998-09-04,13.88,14.0,13.75,13.81,87467,3.16734813278256,3.19473154603428,3.13768276842653,3.15137447505239,383299.18566086,0.0,1.0
1998-09-08,14.31,14.63,14.0,14.13,27867,3.2654720302679,3.33849446560582,3.19473154603428,3.22439691039031,122119.181026115,0.0,1.0
1998-09-09,14.38,14.38,13.94,14.0,28667,3.28144568799807,3.28144568799807,3.18103983940842,3.19473154603428,125624.952900407,0.0,1.0
1998-09-10,14.06,14.38,13.63,14.38,169200,3.20842325266014,3.28144568799807,3.1102993551748,3.28144568799807,741470.751412733,0.0,1.0
1998-09-11,14.25,14.44,14.13,14.19,18200,3.25178032364204,3.29513739462393,3.22439691039031,3.23808861701617,79756.3101401402,0.0,1.0
1998-09-14,15.38,15.81,14.38,14.38,55400,3.50964079842909,3.60776469591443,3.28144568799807,3.28144568799807,242774.702294713,0.0,1.0
1998-09-15,15.81,15.81,15.25,15.63,46800,3.60776469591443,3.60776469591443,3.47997543407306,3.56668957603684,205087.654646075,0.0,1.0
1998-09-16,16.75,16.75,15.75,15.75,51400,3.82226809971959,3.82226809971959,3.59407298928857,3.59407298928857,225245.842923253,0.0,1.0
1998-09-17,16.63,16.63,16.0,16.25,32667,3.79488468646786,3.79488468646786,3.65112176689632,3.70817054450408,143153.812271866,0.0,1.0
1998-09-18,17.0,17.13,16.56,16.56,87400,3.87931687732734,3.90898224168337,3.77891102873769,3.77891102873769,383005.577266388,0.0,1.0
1998-09-21,17.0,17.13,16.63,16.75,31067,3.87931687732734,3.90898224168337,3.79488468646786,3.82226809971959,136142.268523282,0.0,1.0
1998-09-22,16.94,17.0,16.69,17.0,49200,3.86562517070148,3.87931687732734,3.80857639309373,3.87931687732734,215604.970268951,0.0,1.0
1998-09-23,17.0,17.0,16.0,16.81,41000,3.87931687732734,3.87931687732734,3.65112176689632,3.83595980634545,179670.808557459,0.0,1.0
1998-09-24,16.31,16.88,16.31,16.88,46200,3.72186225112994,3.85193346407562,3.72186225112994,3.85193346407562,202458.325740356,0.0,1.0
1998-09-25,15.75,16.19,15.75,16.19,227400,3.59407298928857,3.69447883787822,3.59407298928857,3.69447883787822,996515.655267466,0.0,1.0
1998-09-28,14.81,16.38,14.75,15.63,122667,3.37956958548341,3.73783590886011,3.36587787885755,3.56668957603684,537553.148129702,0.0,1.0
1998-09-29,14.75,14.94,14.38,14.94,67000,3.36587787885755,3.40923494983944,3.28144568799807,3.40923494983944,293608.394471945,0.0,1.0
1998-09-30,14.38,14.63,14.0,14.63,25200,3.28144568799807,3.33849446560582,3.19473154603428,3.33849446560582,110431.814040194,0.0,1.0
1998-10-01,13.0,14.25,13.0,14.25,44867,2.96653643560326,3.25178032364204,2.96653643560326,3.25178032364204,196616.833354817,0.0,1.0
1998-10-02,13.69,13.75,13.0,13.0,60600,3.12399106180066,3.13768276842653,2.96653643560326,2.96653643560326,265562.21947761,0.0,1.0
1998-10-05,13.88,14.25,13.75,13.88,45800,3.16734813278256,3.25178032364204,3.13768276842653,3.16734813278256,200705.43980321,0.0,1.0
1998-10-06,13.63,14.0,13.19,14.0,31400,3.1102993551748,3.19473154603428,3.00989350658515,3.19473154603428,137601.546065956,0.0,1.0
1998-10-07,12.63,13.75,12.25,13.75,61000,2.88210424474378,3.13768276842653,2.79539010278,3.13768276842653,267315.105414756,0.0,1.0
1998-10-08,11.06,12.5,11.0,12.5,116667,2.52383792136708,2.85243888038775,2.51014621474122,2.85243888038775,511259.859072514,0.0,1.0
1998-10-09,12.44,12.75,11.0,11.19,44667,2.83874717376189,2.90948765799551,2.51014621474122,2.55350328572311,195740.390386244,0.0,1.0
1998-10-12,13.63,14.0,12.56,12.56,48600,3.1102993551748,3.19473154603428,2.86613058701361,2.86613058701361,212975.641363232,0.0,1.0
1998-10-13,13.31,13.63,13.13,13.63,20800,3.03727691983688,3.1102993551748,2.99620179995929,3.1102993551748,91150.0687315888,0.0,1.0
1998-10-14,13.44,13.75,13.19,13.19,30800,3.06694228419291,3.13768276842653,3.00989350658515,3.00989350658515,134972.217160237,0.0,1.0
1998-10-15,14.38,14.38,13.0,13.56,41800,3.28144568799807,3.28144568799807,2.96653643560326,3.09432569744463,183176.580431751,0.0,1.0
1998-10-16,15.06,15.31,14.75,15.0,55600,3.43661836309116,3.49366714069892,3.36587787885755,3.4229266564653,243651.145263286,0.0,1.0
1998-10-19,16.81,17.0,15.13,15.19,150667,3.83595980634545,3.87931687732734,3.45259202082133,3.46628372744719,660255.163729918,0.0,1.0
1998-10-20,16.75,16.81,16.0,16.75,93667,3.82226809971959,3.83595980634545,3.65112176689632,3.82226809971959,410468.917686622,0.0,1.0
1998-10-21,16.31,16.63,16.25,16.63,40400,3.72186225112994,3.79488468646786,3.70817054450408,3.79488468646786,177041.47965174,0.0,1.0
1998-10-22,15.5,16.31,15.25,16.25,50000,3.53702421168081,3.72186225112994,3.47997543407306,3.70817054450408,219110.742143243,0.0,1.0
1998-10-23,15.44,15.5,15.38,15.5,57400,3.52333250505495,3.53702421168081,3.50964079842909,3.53702421168081,251539.131980442,0.0,1.0
1998-10-26,16.06,16.06,15.69,15.69,73400,3.66481347352218,3.66481347352218,3.5803812826627,3.5803812826627,321654.56946628,0.0,1.0
1998-10-27,16.56,16.63,16.06,16.06,101600,3.77891102873769,3.79488468646786,3.66481347352218,3.66481347352218,445233.028035069,0.0,1.0
1998-10-28,16.69,16.69,16.44,16.44,20400,3.81724780729011,3.81724780729011,3.76006914031452,3.76006914031452,89194.1045456271,0.038,1.0
1998-10-29,17.88,19.0,16.63,16.63,267267,4.08941826209389,4.34557869014452,3.80352492721596,3.80352492721596,1168560.82056844,0.0,1.0
1998-10-30,17.94,18.0,17.88,18.0,91200,4.10314114216803,4.11686402224217,4.08941826209389,4.11686402224217,398750.114439275,0.0,1.0
1998-11-02,18.88,19.0,17.88,17.88,154600,4.31813292999624,4.34557869014452,4.08941826209389,4.08941826209389,675951.400134998,0.0,1.0
1998-11-03,18.19,18.88,18.0,18.88,75067,4.16031980914362,4.31813292999624,4.11686402224217,4.31813292999624,328212.443427775,0.0,1.0
1998-11-04,18.5,19.31,18.38,18.44,183600,4.23122135619335,4.41648023719424,4.20377559604506,4.21749847611921,802746.940910644,0.0,1.0
1998-11-05,19.06,19.25,18.56,18.69,76867,4.35930157021866,4.4027573571201,4.24494423626749,4.27467714309479,336082.511475918,0.0,1.0
1998-11-06,18.88,19.0,18.81,19.0,45800,4.31813292999624,4.34557869014452,4.30212290324307,4.34557869014452,200249.509224986,0.0,1.0
1998-11-09,18.88,19.0,18.5,18.88,42667,4.31813292999624,4.34557869014452,4.23122135619335,4.31813292999624,186551.21856119,0.0,1.0
1998-11-10,18.19,18.94,18.19,18.88,59000,4.16031980914362,4.33185581007038,4.16031980914362,4.31813292999624,257963.34157804,0.0,1.0
1998-11-11,18.0,18.19,17.81,18.19,98467,4.11686402224217,4.16031980914362,4.07340823534073,4.16031980914362,430523.328053641,0.0,1.0
1998-11-12,18.63,18.63,17.94,17.94,135467,4.26095426302065,4.26095426302065,4.10314114216803,4.10314114216803,592296.949043259,0.0,1.0
1998-11-13,18.38,19.0,18.38,18.5,44400,4.20377559604506,4.34557869014452,4.20377559604506,4.23122135619335,194128.345187542,0.0,1.0
1998-11-16,18.19,18.38,18.06,18.25,29667,4.16031980914362,4.20377559604506,4.13058690231631,4.17404268921776,129711.838213486,0.0,1.0
1998-11-17,18.06,18.25,18.0,18.06,29067,4.13058690231631,4.17404268921776,4.11686402224217,4.13058690231631,127088.482197439,0.0,1.0
1998-11-18,18.13,18.19,18.0,18.19,12800,4.14659692906948,4.16031980914362,4.11686402224217,4.16031980914362,55964.9283423543,0.0,1.0
1998-11-19,17.0,18.0,17.0,17.94,353400,3.88814935433983,4.11686402224217,3.88814935433983,4.10314114216803,1545156.69345219,0.0,1.0
1998-11-20,16.94,17.13,16.88,17.0,59400,3.87442647426569,3.91788226116714,3.86070359419155,3.88814935433983,259712.245588738,0.0,1.0
1998-11-23,17.5,17.63,16.88,16.94,313067,4.002506688291,4.03223959511831,3.86070359419155,3.87442647426569,1368810.32979343,0.0,1.0
1998-11-24,16.75,17.63,16.63,17.63,1520467,3.83097068736425,4.03223959511831,3.80352492721596,4.03223959511831,6647877.08608706,0.0,1.0
1998-11-25,16.75,16.88,16.0,16.75,270000,3.83097068736425,3.86070359419155,3.65943468643749,3.83097068736425,1180510.20722154,0.0,1.0
1998-11-27,16.75,16.75,16.25,16.5,33400,3.83097068736425,3.83097068736425,3.71661335341307,3.77379202038866,146033.484893331,0.0,1.0
1998-11-30,16.81,17.0,16.56,16.75,200600,3.84469356743839,3.88814935433983,3.7875149004628,3.83097068736425,877075.361365334,0.0,1.0
1998-12-01,17.13,17.13,16.69,16.69,136467,3.91788226116714,3.91788226116714,3.81724780729011,3.81724780729011,596669.209070005,0.0,1.0
1998-12-02,17.31,17.38,16.94,16.94,68400,3.95905090138956,3.97506092814272,3.87442647426569,3.87442647426569,299062.585829456,0.0,1.0
1998-12-03,17.5,17.69,17.31,17.38,109200,4.002506688291,4.04596247519245,3.95905090138956,3.97506092814272,477450.794920711,0.0,1.0
1998-12-04,17.19,17.63,16.94,17.5,62200,3.93160514124128,4.03223959511831,3.87442647426569,4.002506688291,271954.573663628,0.0,1.0
1998-12-07,17.31,17.63,17.13,17.38,255267,3.95905090138956,4.03223959511831,3.91788226116714,3.97506092814272,1116093.70024748,0.0,1.0
1998-12-08,17.44,17.69,17.25,17.44,730667,3.98878380821686,4.04596247519245,3.94532802131542,3.98878380821686,3194666.11696274,0.0,1.0
1998-12-09,17.25,17.63,17.13,17.38,32867,3.94532802131542,4.03223959511831,3.91788226116714,3.97506092814272,143703.070299075,0.0,1.0
1998-12-10,16.69,17.63,16.63,17.63,264867,3.81724780729011,4.03223959511831,3.80352492721596,4.03223959511831,1158067.39650425,0.0,1.0
1998-12-11,16.19,16.63,16.06,16.63,47867,3.70289047333893,3.80352492721596,3.67315756651163,3.80352492721596,209286.970700272,0.0,1.0
1998-12-14,16.0,16.25,15.88,16.13,125667,3.65943468643749,3.71661335341307,3.63198892628921,3.68916759326479,549448.800781144,0.0,1.0
1998-12-15,16.13,16.25,15.88,16.0,48200,3.68916759326479,3.71661335341307,3.63198892628921,3.65943468643749,210742.933289178,0.0,1.0
1998-12-16,16.75,16.88,16.06,16.75,511800,3.83097068736425,3.86070359419155,3.67315756651163,3.83097068736425,2237722.68168882,0.0,1.0
1998-12-17,17.0,17.0,16.75,16.81,378800,3.88814935433983,3.88814935433983,3.83097068736425,3.84469356743839,1656212.09813155,0.0,1.0
1998-12-18,17.0,17.19,16.88,17.06,157000,3.88814935433983,3.93160514124128,3.86070359419155,3.90187223441397,686444.82419919,0.0,1.0
1998-12-21,17.0,17.06,16.75,16.94,413800,3.88814935433983,3.90187223441397,3.83097068736425,3.87442647426569,1809241.19906767,0.0,1.0
1998-12-22,16.94,17.06,16.75,17.0,268667,3.87442647426569,3.90187223441397,3.83097068736425,3.88814935433983,1174681.98460588,0.0,1.0
1998-12-23,16.81,17.13,15.75,16.81,492267,3.84469356743839,3.91788226116714,3.6022560194619,3.84469356743839,2152319.32658638,0.0,1.0
1998-12-24,17.06,17.06,16.75,16.75,100467,3.90187223441397,3.90187223441397,3.83097068736425,3.83097068736425,439267.848107134,0.0,1.0
1998-12-28,17.06,17.13,16.81,17.0,229600,3.90187223441397,3.91788226116714,3.84469356743839,3.88814935433983,1003870.90214098,0.0,1.0
1998-12-29,17.38,17.44,17.0,17.06,456400,3.97506092814272,3.98878380821686,3.88814935433983,3.90187223441397,1995499.47620707,0.0,1.0
1998-12-30,18.25,18.63,17.38,17.38,316800,4.17404268921776,4.26095426302065,3.97506092814272,3.97506092814272,1385131.97647327,0.0,1.0
1998-12-31,18.13,18.31,18.0,18.19,191467,4.14659692906948,4.1877655692919,4.11686402224217,4.16031980914362,837143.510541059,0.0,1.0
1999-01-04,18.31,18.44,18.13,18.13,155267,4.1877655692919,4.21749847611921,4.14659692906948,4.14659692906948,678867.697572839,0.0,1.0
1999-01-05,19.0,19.0,18.25,18.25,249467,4.34557869014452,4.34557869014452,4.17404268921776,4.17404268921776,1090734.59209235,0.0,1.0
1999-01-06,18.94,19.13,18.75,19.0,250267,4.33185581007038,4.37531159697182,4.28840002316893,4.34557869014452,1094232.40011375,0.0,1.0
1999-01-07,18.13,19.0,18.0,18.81,146867,4.14659692906948,4.34557869014452,4.11686402224217,4.30212290324307,642140.713348168,0.0,1.0
1999-01-08,17.25,18.25,17.13,18.25,198800,3.94532802131542,4.17404268921776,3.91788226116714,4.17404268921776,869205.29331719,0.0,1.0
1999-01-11,16.88,17.63,16.88,17.38,209000,3.86070359419155,4.03223959511831,3.86070359419155,3.97506092814272,913802.345590005,0.0,1.0
1999-01-12,16.0,16.94,16.0,16.94,163267,3.65943468643749,3.87442647426569,3.65943468643749,3.87442647426569,713845.77778681,0.0,1.0
1999-01-13,16.0,16.63,15.06,15.13,285667,3.65943468643749,3.80352492721596,3.44444289860929,3.46045292536245,1249010.40506057,0.0,1.0
1999-01-14,15.88,16.13,15.81,16.06,103267,3.63198892628921,3.68916759326479,3.61597889953604,3.67315756651163,451510.176182024,0.0,1.0
1999-01-15,17.56,17.69,15.63,15.81,343000,4.01622956836514,4.04596247519245,3.57481025931362,3.61597889953604,1499685.18917403,0.0,1.0
1999-01-19,17.75,17.81,17.56,17.56,42867,4.05968535526659,4.07340823534073,4.01622956836514,4.01622956836514,187425.670566539,0.0,1.0
1999-01-20,17.88,18.06,17.75,17.88,264200,4.08941826209389,4.13058690231631,4.05968535526659,4.08941826209389,1155151.09906641,0.0,1.0
1999-01-21,17.5,18.0,17.5,17.81,221800,4.002506688291,4.11686402224217,4.002506688291,4.07340823534073,969767.27393236,0.0,1.0
1999-01-22,17.06,17.5,16.63,17.5,107067,3.90187223441397,4.002506688291,3.80352492721596,4.002506688291,468124.764283661,0.0,1.0
1999-01-25,17.56,17.56,16.94,17.06,136800,4.01622956836514,4.01622956836514,3.87442647426569,3.90187223441397,598125.171658913,0.0,1.0
1999-01-26,17.63,17.75,17.38,17.44,207200,4.03223959511831,4.05968535526659,3.97506092814272,3.98878380821686,905932.27754186,0.0,1.0
1999-01-27,18.5,18.75,18.38,18.75,937667,4.23122135619335,4.28840002316893,4.20377559604506,4.28840002316893,4099723.94249924,0.0,1.0
1999-01-28,18.56,18.75,18.44,18.44,971667,4.24494423626749,4.28840002316893,4.21749847611921,4.21749847611921,4248380.78340862,0.0,1.0
1999-01-29,19.38,19.5,18.63,18.69,664867,4.43249026394741,4.45993602409569,4.26095426302065,4.27467714309479,2906971.40720282,0.0,1.0
1999-02-01,19.0,19.38,18.63,19.13,331000,4.34557869014452,4.43249026394741,4.26095426302065,4.37531159697182,1447218.06885307,0.0,1.0
1999-02-02,19.0,19.13,18.88,19.0,193200,4.34557869014452,4.37531159697182,4.31813292999624,4.34557869014452,844720.637167411,0.0,1.0
1999-02-03,19.25,19.38,19.0,19.0,197067,4.4027573571201,4.43249026394741,4.34557869014452,4.34557869014452,861628.16669084,0.0,1.0
1999-02-04,19.38,19.44,19.13,19.19,178000,4.4411814213277,4.45493120900983,4.38389063931882,4.39764042700095,776739.266591078,0.038,1.0
1999-02-05,19.56,19.63,19.31,19.31,220867,4.48243078437408,4.49847220333657,4.42514000236521,4.42514000236521,963798.155023438,0.0,1.0
1999-02-08,19.44,19.75,19.44,19.63,218867,4.45493120900983,4.52597177870083,4.45493120900983,4.49847220333657,955070.747533649,0.0,1.0
1999-02-09,19.44,19.5,19.25,19.5,130667,4.45493120900983,4.46868099669195,4.41139021468308,4.46868099669195,570192.077234025,0.0,1.0
1999-02-10,18.75,19.44,18.31,19.44,164800,4.29680865066534,4.45493120900983,4.19597687432973,4.45493120900983,719138.377158482,0.0,1.0
1999-02-11,18.81,19.0,18.63,18.75,218000,4.31055843834747,4.35409943267421,4.26930907530108,4.29680865066534,951287.416386827,0.0,1.0
1999-02-12,18.56,18.69,18.19,18.69,109067,4.2532676563386,4.28305886298321,4.16847729896547,4.28305886298321,475936.076344321,0.0,1.0
1999-02-16,19.25,19.44,18.75,18.75,119467,4.41139021468308,4.45493120900983,4.29680865066534,4.29680865066534,521318.595291216,0.0,1.0
1999-02-17,19.25,19.44,19.0,19.13,55067,4.41139021468308,4.45493120900983,4.35409943267421,4.38389063931882,240296.074120062,0.0,1.0
1999-02-18,19.0,19.38,19.0,19.19,112667,4.35409943267421,4.4411814213277,4.35409943267421,4.39764042700095,491645.409825939,0.0,1.0
1999-02-19,18.81,19.13,18.56,18.81,151067,4.31055843834747,4.38389063931882,4.2532676563386,4.31055843834747,659211.633629857,0.0,1.0
1999-02-22,18.94,19.0,18.81,18.94,43267,4.34034964499208,4.35409943267421,4.31055843834747,4.34034964499208,188804.369930316,0.0,1.0
1999-02-23,18.5,19.31,18.19,18.88,137667,4.23951786865647,4.42514000236521,4.16847729896547,4.32659985730995,600738.003448281,0.0,1.0
1999-02-24,18.38,18.81,18.31,18.63,95267,4.21201829329221,4.31055843834747,4.19597687432973,4.26930907530108,415716.964664788,0.0,1.0
1999-02-25,18.94,19.44,18.5,18.5,74400,4.34034964499208,4.45493120900983,4.23951786865647,4.23951786865647,324659.558620092,0.0,1.0
1999-02-26,19.19,19.38,18.81,19.06,101067,4.39764042700095,4.4411814213277,4.31055843834747,4.36784922035634,441026.446385172,0.0,1.0
1999-03-01,18.94,19.06,18.5,19.06,47200,4.34034964499208,4.36784922035634,4.23951786865647,4.36784922035634,205966.816758983,0.0,1.0
1999-03-02,18.44,18.94,18.44,18.94,41667,4.22576808097434,4.34034964499208,4.22576808097434,4.34034964499208,181822.443938486,0.0,1.0
1999-03-03,18.81,19.13,18.19,18.56,137867,4.31055843834747,4.38389063931882,4.16847729896547,4.2532676563386,601610.74419726,0.0,1.0
1999-03-04,18.44,18.88,18.44,18.81,48600,4.22576808097434,4.32659985730995,4.22576808097434,4.31055843834747,212076.002001834,0.0,1.0
1999-03-05,18.19,18.81,18.19,18.69,89067,4.16847729896547,4.31055843834747,4.16847729896547,4.28305886298321,388662.001446447,0.0,1.0
1999-03-08,18.69,19.0,18.44,18.44,99467,4.28305886298321,4.35409943267421,4.22576808097434,4.22576808097434,434044.520393342,0.0,1.0
1999-03-09,18.63,18.75,18.38,18.56,57867,4.26930907530108,4.29680865066534,4.21201829329221,4.2532676563386,252514.444605764,0.0,1.0
1999-03-10,18.5,18.75,18.5,18.75,54867,4.23951786865647,4.29680865066534,4.23951786865647,4.29680865066534,239423.333371083,0.0,1.0
1999-03-11,18.06,18.5,18.06,18.44,43067,4.13868609232086,4.23951786865647,4.13868609232086,4.22576808097434,187931.629181337,0.0,1.0
1999-03-12,17.0,18.0,17.0,18.0,313000,3.89577317660324,4.12493630463873,3.89577317660324,4.12493630463873,1365839.27215173,0.0,1.0
1999-03-15,17.13,17.19,16.94,17.06,157800,3.92556438324786,3.93931417092998,3.88202338892111,3.90952296428537,688592.450944225,0.0,1.0
1999-03-16,17.13,17.38,17.0,17.0,164800,3.92556438324786,3.98285516525673,3.89577317660324,3.89577317660324,719138.377158481,0.0,1.0
1999-03-17,17.0,17.56,16.88,17.13,145467,3.89577317660324,4.02410452830311,3.86827360123898,3.92556438324786,634774.892658453,0.0,1.0
1999-03-18,17.19,17.59,16.94,16.94,232400,3.93931417092998,4.03097942214418,3.88202338892111,3.88202338892111,1014124.7503133,0.0,1.0
1999-03-19,16.5,17.25,16.5,17.25,187800,3.7811916125855,3.95306395861211,3.7811916125855,3.95306395861211,819503.563291037,0.0,1.0
1999-03-22,16.38,16.69,16.0,16.56,73800,3.75369203722124,3.82473260691224,3.66661004856776,3.79494140026763,322041.336373155,0.0,1.0
1999-03-23,15.56,16.19,15.31,16.19,119467,3.56577827223214,3.7101510428945,3.50848749022327,3.7101510428945,521318.595291216,0.0,1.0
1999-03-24,17.0,17.0,15.81,15.81,70600,3.89577317660324,3.89577317660324,3.62306905424102,3.62306905424102,308077.484389496,0.0,1.0
1999-03-25,16.38,17.0,16.13,17.0,62000,3.75369203722124,3.89577317660324,3.69640125521237,3.89577317660324,270549.63218341,0.0,1.0
1999-03-26,16.19,16.63,16.13,16.5,76000,3.7101510428945,3.81098281923011,3.69640125521237,3.7811916125855,331641.484611921,0.0,1.0
1999-03-29,16.31,17.0,16.19,16.19,32000,3.73765061825876,3.89577317660324,3.7101510428945,3.7101510428945,139638.519836598,0.0,1.0
1999-03-30,16.19,16.38,16.0,16.19,80600,3.7101510428945,3.75369203722124,3.66661004856776,3.7101510428945,351714.521838432,0.0,1.0
1999-03-31,18.19,18.19,16.19,16.19,672667,4.16847729896547,4.16847729896547,3.7101510428945,3.7101510428945,2935319.50696641,0.0,1.0
1999-04-01,17.69,18.06,17.5,18.06,117467,4.05389573494773,4.13868609232086,4.01035474062098,4.13868609232086,512591.187801428,0.0,1.0
1999-04-05,17.56,17.75,17.5,17.69,24067,4.02410452830311,4.06764552262986,4.01035474062098,4.05389573494773,105021.258028357,0.0,1.0
1999-04-06,17.88,17.88,17.44,17.5,32000,4.09743672927447,4.09743672927447,3.99660495293886,4.01035474062098,139638.519836598,0.0,1.0
1999-04-07,17.75,18.38,17.56,17.63,145000,4.06764552262986,4.21201829329221,4.02410452830311,4.0401459472656,632737.043009586,0.0,1.0
1999-04-08,18.13,18.13,17.5,17.63,43600,4.15472751128334,4.15472751128334,4.01035474062098,4.0401459472656,190257.483277365,0.0,1.0
1999-04-09,18.25,18.63,17.88,18.0,47800,4.1822270866476,4.26930907530108,4.09743672927447,4.12493630463873,208585.039005919,0.0,1.0
1999-04-12,17.94,18.13,17.75,18.0,38067,4.1111865169566,4.15472751128334,4.06764552262986,4.12493630463873,166113.110456868,0.0,1.0
1999-04-13,17.5,18.25,17.5,17.81,52800,4.01035474062098,4.1822270866476,4.01035474062098,4.08139531031198,230403.557730388,0.0,1.0
1999-04-14,16.94,17.5,16.5,17.38,87667,3.88202338892111,4.01035474062098,3.7811916125855,3.98285516525673,382552.816203596,0.0,1.0
1999-04-15,16.06,16.75,16.0,16.69,192200,3.68035983624989,3.83848239459437,3.66661004856776,3.82473260691224,838703.859768569,0.0,1.0
1999-04-16,17.0,17.5,16.0,16.13,345867,3.89577317660324,4.01035474062098,3.66661004856776,3.69640125521237,1509261.12313515,0.0,1.0
1999-04-19,16.75,17.25,16.63,17.25,90800,3.83848239459437,3.95306395861211,3.81098281923011,3.95306395861211,396224.300036348,0.0,1.0
1999-04-20,17.88,18.06,17.0,17.0,95800,4.09743672927447,4.13868609232086,3.89577317660324,3.89577317660324,418042.818760816,0.0,1.0
1999-04-21,17.19,18.13,17.06,18.0,52067,3.93931417092998,4.15472751128334,3.90952296428537,4.12493630463873,227204.962885381,0.0,1.0
1999-04-22,17.19,18.13,17.13,17.81,75400,3.93931417092998,4.15472751128334,3.92556438324786,4.08139531031198,329023.262364985,0.0,1.0
1999-04-23,17.0,17.38,16.88,17.25,62267,3.89577317660324,3.98285516525673,3.86827360123898,3.95306395861211,271714.741083296,0.0,1.0
1999-04-26,16.75,17.19,16.75,17.06,124267,3.83848239459437,3.93931417092998,3.83848239459437,3.90952296428537,542264.373266706,0.0,1.0
1999-04-27,16.81,16.94,16.81,16.88,117667,3.8522321822765,3.88202338892111,3.8522321822765,3.86827360123898,513463.928550407,0.0,1.0
1999-04-28,16.63,16.94,16.44,16.88,115467,3.81098281923011,3.88202338892111,3.76744182490337,3.86827360123898,503863.780311641,0.0,1.0
1999-04-29,16.13,16.75,16.0,16.69,234600,3.70602610658986,3.84847720306139,3.67615732829744,3.83469161308027,1021066.20168469,0.042,1.0
1999-04-30,16.13,16.19,16.06,16.13,400000,3.70602610658986,3.71981169657098,3.68994291827856,3.70602610658986,1740948.34046835,0.0,1.0
1999-05-03,16.13,16.31,16.06,16.19,327600,3.70602610658986,3.74738287653321,3.68994291827856,3.71981169657098,1425836.69084358,0.0,1.0
1999-05-04,16.0,16.25,15.88,16.13,562400,3.67615732829744,3.73359728655209,3.64858614833521,3.70602610658986,2447773.3666985,0.0,1.0
1999-05-05,16.25,16.25,15.94,16.0,211400,3.73359728655209,3.73359728655209,3.66237173831633,3.67615732829744,920091.197937523,0.0,1.0
1999-05-06,16.19,16.38,16.13,16.25,407267,3.71981169657098,3.76346606484451,3.70602610658986,3.73359728655209,1772577.01944381,0.0,1.0
1999-05-07,16.06,16.38,16.0,16.13,80067,3.68994291827856,3.76346606484451,3.67615732829744,3.70602610658986,348481.276940698,0.0,1.0
1999-05-10,16.69,16.94,16.06,16.06,110800,3.83469161308027,3.89213157133492,3.68994291827856,3.68994291827856,482242.690309733,0.0,1.0
1999-05-11,16.94,17.13,16.81,16.88,181800,3.89213157133492,3.93578593960845,3.8622627930425,3.8783459813538,791261.020742865,0.0,1.0
1999-05-12,17.5,17.5,17.0,17.06,100667,4.02079707782533,4.02079707782533,3.90591716131603,3.91970275129715,438140.116474819,0.0,1.0
1999-05-13,17.06,17.63,17.06,17.25,144667,3.91970275129715,4.05066585611775,3.91970275129715,3.96335711957068,629644.433926337,0.0,1.0
1999-05-14,16.69,16.94,16.31,16.94,75467,3.83469161308027,3.89213157133492,3.74738287653321,3.89213157133492,328460.371025313,0.0,1.0
1999-05-17,16.5,16.88,16.25,16.38,45267,3.79103724480674,3.8783459813538,3.73359728655209,3.76346606484451,197018.771319952,0.0,1.0
1999-05-18,16.75,17.0,16.44,16.5,32867,3.84847720306139,3.90591716131603,3.77725165482562,3.79103724480674,143049.372765433,0.0,1.0
1999-05-19,17.38,17.5,16.88,16.94,186800,3.9932258978631,4.02079707782533,3.8783459813538,3.89213157133492,813022.874998719,0.0,1.0
1999-05-20,17.69,17.75,17.38,17.38,246867,4.06445144609886,4.07823703607998,3.9932258978631,3.9932258978631,1074456.734916,0.0,1.0
1999-05-21,17.63,17.69,17.31,17.56,281267,4.05066585611775,4.06445144609886,3.9771427095518,4.03458266780645,1224178.29219628,0.0,1.0
1999-05-24,17.38,17.69,17.31,17.69,65267,3.9932258978631,4.06445144609886,3.9771427095518,4.06445144609886,284066.188343369,0.0,1.0
1999-05-25,17.06,17.38,17.06,17.31,178400,3.91970275129715,3.9932258978631,3.91970275129715,3.9771427095518,776462.959848884,0.0,1.0
1999-05-26,17.25,17.31,17.13,17.13,110800,3.96335711957068,3.9771427095518,3.93578593960845,3.93578593960845,482242.690309733,0.0,1.0
1999-05-27,17.5,17.75,17.19,17.31,157000,4.02079707782533,4.07823703607998,3.94957152958957,3.9771427095518,683322.223633828,0.0,1.0
1999-05-28,17.5,17.5,17.31,17.38,38400,4.02079707782533,4.02079707782533,3.9771427095518,3.9932258978631,167131.040684962,0.0,1.0
1999-06-01,17.63,17.69,17.31,17.5,90800,4.05066585611775,4.06445144609886,3.9771427095518,4.02079707782533,395195.273286315,0.0,1.0
1999-06-02,17.56,17.81,17.44,17.56,108400,4.03458266780645,4.09202262606109,4.00701148784421,4.03458266780645,471797.000266922,0.0,1.0
1999-06-03,17.63,17.75,17.25,17.75,57067,4.05066585611775,4.07823703607998,3.96335711957068,4.07823703607998,248376.747363768,0.0,1.0
1999-06-04,17.25,17.63,17.25,17.63,31067,3.96335711957068,4.05066585611775,3.96335711957068,4.05066585611775,135215.105233326,0.0,1.0
1999-06-07,17.56,17.75,17.19,17.25,32267,4.03458266780645,4.07823703607998,3.94957152958957,3.96335711957068,140437.95025473,0.0,1.0
1999-06-08,17.3,17.5,17.25,17.44,135800,3.97484511122161,4.02079707782533,3.96335711957068,4.00701148784421,591051.961589005,0.0,1.0
1999-06-09,17.25,17.38,17.19,17.31,77867,3.96335711957068,3.9932258978631,3.94957152958957,3.9771427095518,338906.061068123,0.0,1.0
1999-06-10,17.25,17.31,17.19,17.25,99000,3.96335711957068,3.9771427095518,3.94957152958957,3.96335711957068,430884.714265917,0.0,1.0
1999-06-11,17.13,17.19,17.06,17.13,39400,3.93578593960845,3.94957152958957,3.91970275129715,3.93578593960845,171483.411536133,0.0,1.0
1999-06-14,16.94,17.13,16.94,17.0,105400,3.89213157133492,3.93578593960845,3.89213157133492,3.90591716131603,458739.88771341,0.0,1.0
1999-06-15,16.94,17.0,16.94,17.0,40600,3.89213157133492,3.90591716131603,3.89213157133492,3.90591716131603,176706.256557538,0.0,1.0
1999-06-16,17.19,17.19,16.94,16.94,70467,3.94957152958957,3.94957152958957,3.89213157133492,3.89213157133492,306698.516769458,0.0,1.0
1999-06-17,16.75,17.19,16.75,17.06,52400,3.84847720306139,3.94957152958957,3.84847720306139,3.91970275129715,228064.232601354,0.0,1.0
1999-06-18,16.31,16.69,16.06,16.63,162867,3.74738287653321,3.83469161308027,3.68994291827856,3.82090602309916,708857.583417646,0.0,1.0
1999-06-21,16.75,16.75,16.38,16.44,148867,3.84847720306139,3.84847720306139,3.76346606484451,3.77725165482562,647924.391501254,0.0,1.0
1999-06-22,16.75,17.25,16.63,16.81,122400,3.84847720306139,3.96335711957068,3.82090602309916,3.8622627930425,532730.192183315,0.0,1.0
1999-06-23,16.88,16.94,16.56,16.88,33667,3.8783459813538,3.89213157133492,3.80482283478785,3.8783459813538,146531.26944637,0.0,1.0
1999-06-24,16.94,17.13,16.75,16.75,81067,3.89213157133492,3.93578593960845,3.84847720306139,3.84847720306139,352833.647791869,0.0,1.0
1999-06-25,16.88,17.19,16.88,16.88,66600,3.8783459813538,3.94957152958957,3.8783459813538,3.8783459813538,289867.898687981,0.0,1.0
1999-06-28,16.69,17.0,16.63,17.0,53067,3.83469161308027,3.90591716131603,3.82090602309916,3.90591716131603,230967.263959085,0.0,1.0
1999-06-29,16.69,17.13,16.5,17.0,86667,3.83469161308027,3.93578593960845,3.79103724480674,3.90591716131603,377206.924558426,0.0,1.0
1999-06-30,17.94,18.0,16.75,16.94,392200,4.12189140435351,4.13567699433462,3.84847720306139,3.89213157133492,1706999.84782922,0.0,1.0
1999-07-01,16.94,17.5,16.88,17.5,93267,3.89213157133492,4.02079707782533,3.8783459813538,4.02079707782533,405932.572176154,0.0,1.0
1999-07-02,17.44,17.44,16.81,16.81,95800,4.00701148784421,4.00701148784421,3.8622627930425,3.8622627930425,416957.12754217,0.0,1.0
1999-07-06,17.69,18.0,17.25,17.25,177800,4.06445144609886,4.13567699433462,3.96335711957068,3.96335711957068,773851.537338182,0.0,1.0
1999-07-07,17.13,17.31,16.94,17.0,163667,3.93578593960845,3.9771427095518,3.89213157133492,3.90591716131603,712339.480098584,0.0,1.0
1999-07-08,16.88,17.25,16.88,17.06,165600,3.8783459813538,3.96335711957068,3.8783459813538,3.91970275129715,720752.612953898,0.0,1.0
1999-07-09,16.81,17.06,16.81,16.81,87200,3.8622627930425,3.91970275129715,3.8622627930425,3.8622627930425,379526.738222101,0.0,1.0
1999-07-12,16.81,17.13,16.75,16.94,63600,3.8622627930425,3.93578593960845,3.84847720306139,3.89213157133492,276810.786134468,0.0,1.0
1999-07-13,17.06,17.06,16.63,16.81,296867,3.91970275129715,3.91970275129715,3.82090602309916,3.8622627930425,1292075.27747454,0.0,1.0
1999-07-14,17.0,17.13,16.88,17.06,35600,3.90591716131603,3.93578593960845,3.8783459813538,3.91970275129715,154944.402301683,0.0,1.0
1999-07-15,17.5,17.5,16.94,16.94,113867,4.02079707782533,4.02079707782533,3.89213157133492,3.89213157133492,495591.411710274,0.0,1.0
1999-07-16,17.19,17.5,17.19,17.38,39800,3.94957152958957,4.02079707782533,3.94957152958957,3.9932258978631,173224.359876601,0.0,1.0
1999-07-19,17.81,17.94,17.19,17.19,88800,4.09202262606109,4.12189140435351,3.94957152958957,3.94957152958957,386490.531583974,0.0,1.0
1999-07-20,17.75,17.88,17.5,17.69,94467,4.07823703607998,4.10810581437239,4.02079707782533,4.06445144609886,411155.417197559,0.0,1.0
1999-07-21,17.69,18.0,17.63,17.75,446000,4.06445144609886,4.13567699433462,4.05066585611775,4.07823703607998,1941157.39962221,0.0,1.0
1999-07-22,17.63,18.0,17.5,17.69,650600,4.05066585611775,4.13567699433462,4.02079707782533,4.06445144609886,2831652.47577177,0.0,1.0
1999-07-23,18.13,18.25,17.63,17.63,2949000,4.16554577262704,4.19311695258927,4.05066585611775,4.05066585611775,12835141.6401029,0.0,1.0
1999-07-26,18.38,18.5,18.0,18.19,1125200,4.22298573088169,4.25055691084392,4.13567699433462,4.17933136260816,4897287.68173747,0.0,1.0
1999-07-27,18.5,18.56,18.13,18.38,201467,4.25055691084392,4.26434250082503,4.16554577262704,4.22298573088169,876859.098272843,0.0,1.0
1999-07-28,18.5,18.88,18.5,18.63,85267,4.25055691084392,4.33786564739098,4.25055691084392,4.28042568913634,371113.605366787,0.0,1.0
1999-07-29,18.81,18.81,18.44,18.44,107200,4.33143237206646,4.33143237206646,4.24623141631609,4.24623141631609,465534.683862094,0.042,1.0
1999-07-30,19.06,19.13,18.81,18.81,183667,4.38900058541131,4.40511968514787,4.33143237206646,4.33143237206646,797605.958777045,0.0,1.0
1999-08-02,19.38,19.44,19.0,19.0,196867,4.46268789849272,4.47650426969548,4.37518421420855,4.37518421420855,854929.259401855,0.0,1.0
1999-08-03,19.0,19.31,18.94,19.31,585000,4.37518421420855,4.44656879875616,4.36136784300579,4.44656879875616,2540464.45950863,0.0,1.0
1999-08-04,18.94,19.06,18.88,19.06,169600,4.36136784300579,4.38900058541131,4.34755147180302,4.38900058541131,736517.559543013,0.0,1.0
1999-08-05,19.0,19.0,18.88,18.88,111667,4.37518421420855,4.37518421420855,4.34755147180302,4.34755147180302,484933.409914444,0.0,1.0
1999-08-06,18.94,19.0,18.94,18.94,93200,4.36136784300579,4.37518421420855,4.36136784300579,4.36136784300579,404737.243805477,0.0,1.0
1999-08-09,19.19,19.19,18.94,18.94,45400,4.41893605635063,4.41893605635063,4.36136784300579,4.36136784300579,197157.412755029,0.0,1.0
1999-08-10,18.69,19.13,18.63,19.13,79867,4.30379962966094,4.40511968514787,4.28998325845817,4.40511968514787,346836.367500129,0.0,1.0
1999-08-11,19.13,19.13,18.44,18.44,109600,4.40511968514787,4.40511968514787,4.24623141631609,4.24623141631609,475957.102157514,0.0,1.0
1999-08-12,19.31,19.5,19.19,19.19,116000,4.44656879875616,4.49032064089825,4.41893605635063,4.41893605635063,503750.217611967,0.0,1.0
1999-08-13,19.69,19.81,19.31,19.31,164267,4.53407248304033,4.56170522544586,4.44656879875616,4.44656879875616,713358.077555734,0.0,1.0
1999-08-16,19.5,19.69,19.25,19.69,137267,4.49032064089825,4.53407248304033,4.4327524275534,4.53407248304033,596105.871732257,0.0,1.0
1999-08-17,19.63,19.75,19.5,19.63,116867,4.52025611183757,4.5478888542431,4.49032064089825,4.52025611183757,507515.316221187,0.0,1.0
1999-08-18,19.44,19.56,19.38,19.56,50867,4.47650426969548,4.50413701210101,4.46268789849272,4.50413701210101,220898.813097138,0.0,1.0
1999-08-19,19.44,19.5,19.38,19.38,22400,4.47650426969548,4.49032064089825,4.46268789849272,4.46268789849272,97275.9040905868,0.0,1.0
1999-08-20,19.38,19.5,19.25,19.44,47867,4.46268789849272,4.49032064089825,4.4327524275534,4.47650426969548,207870.790227862,0.0,1.0
1999-08-23,19.44,19.5,19.25,19.31,75867,4.47650426969548,4.49032064089825,4.4327524275534,4.44656879875616,329465.670341096,0.0,1.0
1999-08-24,18.88,19.38,18.81,19.31,60800,4.34755147180302,4.46268789849272,4.33143237206646,4.44656879875616,264034.596817307,0.0,1.0
1999-08-25,18.75,18.75,18.63,18.69,50600,4.3176160008637,4.3176160008637,4.28998325845817,4.30379962966094,219739.319061772,0.0,1.0
1999-08-26,18.94,18.94,18.69,18.69,33867,4.36136784300579,4.36136784300579,4.30379962966094,4.30379962966094,147073.350171245,0.0,1.0
1999-08-27,18.88,18.94,18.88,18.88,154600,4.34755147180302,4.36136784300579,4.34755147180302,4.34755147180302,671377.445196639,0.0,1.0
1999-08-30,18.56,18.94,18.56,18.88,175000,4.27386415872161,4.36136784300579,4.27386415872161,4.34755147180302,759968.00070771,0.0,1.0
1999-08-31,18.38,18.44,18.19,18.38,133800,4.23241504511332,4.24623141631609,4.18866320297124,4.23241504511332,581049.819969666,0.0,1.0
1999-09-01,18.44,18.56,18.25,18.25,26867,4.24623141631609,4.27386415872161,4.202479574174,4.202479574174,116674.630142937,0.0,1.0
1999-09-02,18.5,18.63,18.38,18.44,48800,4.26004778751885,4.28998325845817,4.23241504511332,4.24623141631609,211922.505340207,0.0,1.0
1999-09-03,18.69,18.69,18.38,18.5,142000,4.30379962966094,4.30379962966094,4.23241504511332,4.26004778751885,616659.749145683,0.0,1.0
1999-09-07,18.5,18.5,18.19,18.5,51667,4.26004778751885,4.26004778751885,4.18866320297124,4.26004778751885,224372.952528944,0.0,1.0
1999-09-08,18.25,18.75,18.25,18.38,179667,4.202479574174,4.3176160008637,4.202479574174,4.23241504511332,780235.261618011,0.0,1.0
1999-09-09,18.0,18.31,18.0,18.25,112867,4.14491136082915,4.21629594537676,4.14491136082915,4.202479574174,490144.619062154,0.0,1.0
1999-09-10,18.56,18.81,18.13,18.13,227467,4.27386415872161,4.33143237206646,4.17484683176847,4.17484683176847,987815.092668461,0.0,1.0
1999-09-13,18.44,18.63,18.38,18.5,109400,4.24623141631609,4.28998325845817,4.23241504511332,4.26004778751885,475088.567299562,0.0,1.0
1999-09-14,18.25,18.44,18.25,18.44,79867,4.202479574174,4.24623141631609,4.202479574174,4.24623141631609,346836.367500129,0.0,1.0
1999-09-15,19.06,19.13,18.38,18.38,89600,4.38900058541131,4.40511968514787,4.23241504511332,4.23241504511332,389103.616362347,0.0,1.0
1999-09-16,19.0,19.13,19.0,19.0,104067,4.37518421420855,4.40511968514787,4.37518421420855,4.37518421420855,451929.085312281,0.0,1.0
1999-09-17,19.25,19.31,19.0,19.0,53600,4.4327524275534,4.44656879875616,4.37518421420855,4.37518421420855,232767.341931047,0.0,1.0
1999-09-20,19.75,19.75,19.13,19.25,109200,4.5478888542431,4.5478888542431,4.40511968514787,4.4327524275534,474220.03244161,0.0,1.0
1999-09-21,19.13,19.63,19.13,19.63,63867,4.40511968514787,4.52025611183757,4.40511968514787,4.52025611183757,277353.578863996,0.0,1.0
1999-09-22,18.94,19.25,18.94,19.19,125667,4.36136784300579,4.4327524275534,4.36136784300579,4.41893605635063,545730.84997106,0.0,1.0
1999-09-23,18.75,19.0,18.75,19.0,29000,4.3176160008637,4.37518421420855,4.3176160008637,4.37518421420855,125937.554402992,0.0,1.0
1999-09-24,18.88,18.94,18.69,18.75,264000,4.34755147180302,4.36136784300579,4.30379962966094,4.3176160008637,1146466.0124962,0.0,1.0
1999-09-27,18.25,19.06,18.25,19.0,75467,4.202479574174,4.38900058541131,4.202479574174,4.37518421420855,327728.600625193,0.0,1.0
1999-09-28,18.88,18.88,18.31,18.38,53400,4.34755147180302,4.34755147180302,4.21629594537676,4.23241504511332,231898.807073095,0.0,1.0
1999-09-29,19.25,19.69,18.81,18.94,136400,4.4327524275534,4.53407248304033,4.33143237206646,4.36136784300579,592340.773123037,0.0,1.0
1999-09-30,17.25,19.13,17.13,19.13,292467,3.9722067207946,4.40511968514787,3.94457397838908,4.40511968514787,1270088.92150275,0.0,1.0
1999-10-01,16.88,18.0,15.88,17.5,359267,3.88700576504423,4.14491136082915,3.65673291166483,4.02977493413945,1560179.56405861,0.0,1.0
1999-10-04,16.56,17.38,16.56,16.63,71267,3.81331845196282,4.00214219173393,3.81331845196282,3.82943755169938,309489.368608207,0.0,1.0
1999-10-05,16.25,16.56,15.38,16.5,276067,3.74193386741521,3.81331845196282,3.54159648497513,3.79950208076006,1198869.06315071,0.0,1.0
1999-10-06,17.63,17.63,16.31,16.31,101467,4.05971040507877,4.05971040507877,3.75575023861797,3.75575023861797,440638.13215891,0.0,1.0
1999-10-07,17.0,18.13,16.5,17.88,207067,3.91463850744975,4.17484683176847,3.79950208076006,4.11727861842362,899224.537157391,0.0,1.0
1999-10-08,16.25,17.0,16.25,16.88,53867,3.74193386741521,3.91463850744975,3.74193386741521,3.88700576504423,233926.835966412,0.0,1.0
1999-10-11,17.0,17.0,16.06,16.06,60267,3.91463850744975,3.91463850744975,3.69818202527312,3.69818202527312,261719.951420866,0.0,1.0
1999-10-12,17.06,17.06,16.88,17.0,48067,3.92845487865252,3.92845487865252,3.88700576504423,3.91463850744975,208739.325085814,0.0,1.0
1999-10-13,16.5,17.31,16.31,17.19,41400,3.79950208076006,3.98602309199737,3.75575023861797,3.95839034959184,179786.715595995,0.0,1.0
1999-10-14,16.63,16.94,16.44,16.5,43867,3.82943755169938,3.90082213624699,3.78568570955729,3.79950208076006,190500.093068829,0.0,1.0
1999-10-15,16.44,16.5,16.25,16.44,36067,3.78568570955729,3.79950208076006,3.74193386741521,3.78568570955729,156627.233608714,0.0,1.0
1999-10-18,16.5,16.56,16.31,16.38,70200,3.79950208076006,3.81331845196282,3.75575023861797,3.77186933835453,304855.735141035,0.0,1.0
1999-10-19,16.25,16.69,16.25,16.63,378467,3.74193386741521,3.84325392290214,3.74193386741521,3.82943755169938,1643558.91042197,0.0,1.0
1999-10-20,15.88,16.63,15.88,16.5,440067,3.65673291166483,3.82943755169938,3.65673291166483,3.79950208076006,1911067.64667108,0.0,1.0
1999-10-21,15.75,16.0,15.75,15.94,62067,3.62679744072551,3.68436565407036,3.62679744072551,3.67054928286759,269536.765142431,0.0,1.0
1999-10-22,16.38,16.44,15.88,15.88,446400,3.77186933835453,3.78568570955729,3.65673291166483,3.65673291166483,1938569.80294812,0.0,1.0
1999-10-25,17.13,17.13,16.44,16.44,166067,3.94457397838908,3.94457397838908,3.78568570955729,3.78568570955729,721174.891277297,0.0,1.0
1999-10-26,17.0,17.25,16.94,17.13,124600,3.91463850744975,3.9722067207946,3.90082213624699,3.94457397838908,541097.216503889,0.0,1.0
1999-10-27,17.25,17.31,16.94,16.94,73067,3.9722067207946,3.98602309199737,3.90082213624699,3.90082213624699,317306.182329773,0.0,1.0
1999-10-28,17.75,17.75,17.13,17.13,35667,4.09701460732624,4.09701460732624,3.95390761822526,3.95390761822526,154524.528389017,0.042,1.0
1999-10-29,17.25,17.94,16.63,17.94,79400,3.98160574514803,4.14086997495396,3.83849875604706,4.14086997495396,343994.38007368,0.0,1.0
1999-11-01,17.06,17.56,17.06,17.13,53400,3.93775037752032,4.05315923969852,3.93775037752032,3.95390761822526,231351.384079779,0.0,1.0
1999-11-02,17.94,18.25,17.19,17.19,117200,4.14086997495396,4.21242346950444,3.96775668168665,3.96775668168665,507759.966557119,0.0,1.0
1999-11-03,17.94,18.0,17.69,18.0,45400,4.14086997495396,4.15471903841534,4.08316554386485,4.15471903841534,196692.000697041,0.0,1.0
1999-11-04,18.19,18.25,17.81,17.81,90867,4.19857440604306,4.21242346950444,4.11086367078762,4.11086367078762,393674.273729912,0.0,1.0
1999-11-05,18.69,18.69,18.19,18.19,108000,4.31398326822126,4.31398326822126,4.19857440604306,4.19857440604306,467901.67566697,0.0,1.0
1999-11-08,18.63,18.69,18.19,18.63,41400,4.30013420475988,4.31398326822126,4.19857440604306,4.30013420475988,179362.309005672,0.0,1.0
1999-11-09,18.75,19.0,18.63,18.75,134267,4.32783233168264,4.38553676277175,4.30013420475988,4.32783233168264,581701.42858127,0.0,1.0
1999-11-10,18.5,18.69,18.13,18.63,38800,4.27012790059354,4.31398326822126,4.18472534258167,4.30013420475988,168098.009406282,0.0,1.0
1999-11-11,18.25,18.56,18.25,18.5,21200,4.21242346950444,4.28397696405493,4.21242346950444,4.27012790059354,91847.3659642571,0.0,1.0
1999-11-12,18.44,18.5,18.06,18.06,48267,4.25627883713216,4.27012790059354,4.16856810187672,4.16856810187672,209113.05721683,0.0,1.0
1999-11-15,19.19,19.19,18.44,18.44,103267,4.42939213039946,4.42939213039946,4.25627883713216,4.25627883713216,447396.317973158,0.0,1.0
1999-11-16,19.5,19.69,19.25,19.38,82800,4.50094562494995,4.54480099257767,4.44324119386085,4.47324749802718,358724.618011344,0.0,1.0
1999-11-17,18.94,19.38,18.88,19.0,63200,4.37168769931036,4.47324749802718,4.35783863584898,4.38553676277175,273809.128723635,0.0,1.0
1999-11-18,19.0,19.19,18.88,19.0,54067,4.38553676277175,4.42939213039946,4.35783863584898,4.38553676277175,234241.110169315,0.0,1.0
1999-11-19,18.69,19.0,18.63,18.88,155200,4.31398326822126,4.38553676277175,4.30013420475988,4.35783863584898,672392.037625127,0.0,1.0
1999-11-22,18.88,18.94,18.63,18.69,91200,4.35783863584898,4.37168769931036,4.30013420475988,4.31398326822126,395116.970563219,0.0,1.0
1999-11-23,18.88,19.0,18.81,18.94,68467,4.35783863584898,4.38553676277175,4.34168139514403,4.37168769931036,296628.000258245,0.0,1.0
1999-11-24,19.06,19.13,18.5,18.94,39467,4.39938582623313,4.41554306693808,4.27012790059354,4.37168769931036,170987.735495818,0.0,1.0
1999-11-26,18.69,19.06,18.69,19.0,38800,4.31398326822126,4.39938582623313,4.31398326822126,4.38553676277175,168098.009406282,0.0,1.0
1999-11-29,17.88,18.56,17.88,18.56,46067,4.12702091149257,4.28397696405493,4.12702091149257,4.28397696405493,199581.726786577,0.0,1.0
1999-11-30,17.81,18.06,17.63,17.94,70200,4.11086367078762,4.16856810187672,4.06931648040347,4.14086997495396,304136.089183531,0.0,1.0
1999-12-01,17.38,18.13,17.31,17.75,35000,4.01161204931437,4.18472534258167,3.99545480860942,4.09701460732624,151634.802299481,0.0,1.0
1999-12-02,17.44,17.5,17.19,17.5,68867,4.02546111277575,4.03931017623714,3.96775668168665,4.03931017623714,298360.969427382,0.0,1.0
1999-12-03,17.63,18.0,17.44,17.56,61400,4.06931648040347,4.15471903841534,4.02546111277575,4.05315923969852,266010.767462518,0.0,1.0
1999-12-06,17.38,17.56,17.0,17.5,61000,4.01161204931437,4.05315923969852,3.92390131405893,4.03931017623714,264277.798293381,0.0,1.0
1999-12-07,18.5,18.5,17.13,17.25,75467,4.27012790059354,4.27012790059354,3.95390761822526,3.98160574514803,326954.960718141,0.0,1.0
1999-12-08,18.88,18.94,18.06,18.38,170000,4.35783863584898,4.37168769931036,4.16856810187672,4.24242977367077,736511.896883193,0.0,1.0
1999-12-09,19.19,19.31,19.0,19.0,113867,4.42939213039946,4.45709025732223,4.38553676277175,4.38553676277175,493320.000955286,0.0,1.0
1999-12-10,19.0,19.38,19.0,19.31,155267,4.38553676277175,4.47324749802718,4.38553676277175,4.45709025732223,672682.309960957,0.0,1.0
1999-12-13,18.75,19.0,18.75,19.0,52000,4.32783233168264,4.38553676277175,4.32783233168264,4.38553676277175,225285.991987801,0.0,1.0
1999-12-14,18.81,18.94,18.75,18.75,99200,4.34168139514403,4.37168769931036,4.32783233168264,4.32783233168264,429776.353945958,0.0,1.0
1999-12-15,18.06,19.06,18.06,18.75,156200,4.16856810187672,4.39938582623313,4.16856810187672,4.32783233168264,676724.46054797,0.0,1.0
1999-12-16,19.13,19.25,18.06,18.06,191600,4.41554306693808,4.44324119386085,4.16856810187672,4.16856810187672,830092.232016588,0.0,1.0
1999-12-17,18.88,19.75,18.81,18.88,155267,4.35783863584898,4.55865005603905,4.34168139514403,4.35783863584898,672682.309960958,0.0,1.0
1999-12-20,18.81,19.06,18.69,18.69,27200,4.34168139514403,4.39938582623313,4.31398326822126,4.31398326822126,117841.903501311,0.0,1.0
1999-12-21,19.19,19.31,18.81,18.81,37867,4.42939213039946,4.45709025732223,4.34168139514403,4.34168139514403,164055.85881927,0.0,1.0
1999-12-22,19.38,19.63,19.19,19.19,73800,4.47324749802718,4.53095192911628,4.42939213039946,4.42939213039946,319732.811705763,0.0,1.0
1999-12-23,19.75,19.94,19.31,19.44,60400,4.55865005603905,4.60250542366677,4.45709025732223,4.48709656148857,261678.344539676,0.0,1.0
1999-12-27,20.13,20.44,19.88,20.0,153600,4.64636079129449,4.71791428584497,4.58865636020539,4.61635448712815,665460.160948579,0.0,1.0
1999-12-28,20.19,21.19,20.13,20.13,556200,4.66020985475587,4.89102757911228,4.64636079129449,4.64636079129449,2409693.6296849,0.0,1.0
1999-12-29,20.25,20.5,20.13,20.13,100067,4.67405891821726,4.73176334930636,4.64636079129449,4.64636079129449,433532.564620062,0.0,1.0
1999-12-30,20.06,20.38,20.0,20.38,75267,4.63020355058954,4.70406522238359,4.61635448712815,4.70406522238359,326088.476133573,0.0,1.0
1999-12-31,20.06,20.19,19.94,20.19,143000,4.63020355058954,4.66020985475587,4.60250542366677,4.66020985475587,619536.477966451,0.0,1.0
2000-01-03,19.19,20.19,19.19,20.06,71000,4.42939213039946,4.66020985475587,4.42939213039946,4.63020355058954,307602.027521805,0.0,1.0
2000-01-04,18.94,19.0,18.81,19.0,163400,4.37168769931036,4.38553676277175,4.34168139514403,4.38553676277175,707917.905592435,0.0,1.0
2000-01-05,18.94,19.13,18.81,18.81,221600,4.37168769931036,4.41554306693808,4.34168139514403,4.34168139514403,960064.919701858,0.0,1.0
2000-01-06,19.0,19.63,18.81,18.81,65467,4.38553676277175,4.53095192911628,4.34168139514403,4.34168139514403,283630.731489718,0.0,1.0
2000-01-07,18.94,19.25,18.75,18.88,25467,4.37168769931036,4.44324119386085,4.32783233168264,4.35783863584898,110333.814576025,0.0,1.0
2000-01-10,19.25,19.25,18.75,19.06,38067,4.44324119386085,4.44324119386085,4.32783233168264,4.39938582623313,164922.343403838,0.0,1.0
2000-01-11,19.13,20.25,19.0,19.25,112467,4.41554306693808,4.67405891821726,4.38553676277175,4.44324119386085,487254.608863307,0.0,1.0
2000-01-12,19.13,19.75,19.0,19.0,21667,4.41554306693808,4.55865005603905,4.38553676277175,4.38553676277175,93870.6074692244,0.0,1.0
2000-01-13,19.81,19.88,19.13,19.13,45000,4.57249911950044,4.58865636020539,4.41554306693808,4.41554306693808,194959.031527904,0.0,1.0
2000-01-14,19.63,20.0,19.56,19.75,28067,4.53095192911628,4.61635448712815,4.51479468841134,4.55865005603905,121598.114175415,0.0,1.0
2000-01-18,19.56,19.94,19.19,19.5,42867,4.51479468841134,4.60250542366677,4.42939213039946,4.50094562494995,185717.973433481,0.0,1.0
2000-01-19,19.63,19.94,19.44,19.56,65600,4.53095192911628,4.60250542366677,4.48709656148857,4.51479468841134,284206.943738456,0.0,1.0
2000-01-20,19.63,19.88,19.5,19.75,11600,4.53095192911628,4.58865636020539,4.50094562494995,4.55865005603905,50256.1059049709,0.0,1.0
2000-01-21,19.69,19.81,19.56,19.69,28200,4.54480099257767,4.57249911950044,4.51479468841134,4.54480099257767,122174.326424153,0.0,1.0
2000-01-24,19.81,20.44,19.5,19.63,54200,4.57249911950044,4.71791428584497,4.50094562494995,4.53095192911628,234817.322418053,0.0,1.0
2000-01-25,19.81,20.13,19.81,20.06,26200,4.57249911950044,4.64636079129449,4.57249911950044,4.63020355058954,113509.480578469,0.0,1.0
2000-01-26,20.06,20.5,19.63,20.25,120067,4.63020355058954,4.73176334930636,4.53095192911628,4.67405891821726,520181.023076908,0.0,1.0
2000-01-27,20.13,20.69,19.94,20.31,142267,4.64636079129449,4.77561871693408,4.60250542366677,4.68790798167864,616360.811964007,0.0,1.0
2000-01-28,20.5,20.5,19.88,20.13,68067,4.73176334930636,4.73176334930636,4.58865636020539,4.64636079129449,294895.031089108,0.0,1.0
2000-01-31,19.75,21.5,19.75,21.5,141600,4.55865005603905,4.96258107366277,4.55865005603905,4.96258107366277,613471.085874472,0.0,1.0
2000-02-01,19.94,20.19,19.81,19.94,65667,4.60250542366677,4.66020985475587,4.57249911950044,4.60250542366677,284497.216074286,0.0,1.0
2000-02-02,20.94,21.25,20.0,20.0,84400,4.83332314802318,4.90487664257366,4.61635448712815,4.61635448712815,365656.494687891,0.0,1.0
2000-02-03,22.06,22.19,21.0,21.0,248667,5.10153334372532,5.13159677684791,4.8564007351873,4.8564007351873,1075283.38058342,0.042,1.0
2000-02-04,21.69,22.13,21.63,22.13,45600,5.01596818791488,5.11772134617595,5.00209275724292,5.11772134617595,197183.068740942,0.0,1.0
2000-02-07,22.13,22.19,21.69,21.81,53867,5.11772134617595,5.13159677684791,5.01596818791488,5.04371904925881,232931.148330446,0.0,1.0
2000-02-08,22.0,22.13,21.88,22.06,160600,5.08765791305336,5.11772134617595,5.05990705170943,5.10153334372532,694464.930697266,0.0,1.0
2000-02-09,21.88,22.13,21.5,22.13,101667,5.05990705170943,5.11772134617595,4.97202932412033,5.11772134617595,439627.435300118,0.0,1.0
2000-02-10,22.0,22.13,21.75,21.75,77800,5.08765791305336,5.11772134617595,5.02984361858684,5.02984361858684,336421.990088713,0.0,1.0
2000-02-11,22.0,22.13,22.0,22.0,49867,5.08765791305336,5.11772134617595,5.08765791305336,5.08765791305336,215634.387914574,0.0,1.0
2000-02-14,21.94,22.25,21.63,22.06,108067,5.0737824823814,5.14547220751988,5.00209275724292,5.10153334372532,467302.251965513,0.0,1.0
2000-02-15,22.0,22.31,21.94,21.94,117200,5.08765791305336,5.15934763819184,5.0737824823814,5.0737824823814,506795.080185054,0.0,1.0
2000-02-16,22.44,22.44,22.0,22.0,75467,5.18941107131443,5.18941107131443,5.08765791305336,5.08765791305336,326333.654576155,0.0,1.0
2000-02-17,23.0,23.25,22.38,22.38,268067,5.31891509091942,5.37672938538594,5.17553564064246,5.17553564064246,1159172.6686004,0.0,1.0
2000-02-18,22.81,23.06,22.0,23.0,80067,5.27497622712487,5.33279052159139,5.08765791305336,5.31891509091942,346224.929054409,0.0,1.0
2000-02-22,23.38,23.94,22.94,23.06,96600,5.40679281850853,5.53629683811352,5.30503966024746,5.33279052159139,417716.764043312,0.0,1.0
2000-02-23,23.06,24.0,23.0,23.38,243000,5.33279052159139,5.55017226878548,5.31891509091942,5.40679281850853,1050778.19526423,0.0,1.0
2000-02-24,22.81,23.31,22.44,23.19,150800,5.27497622712487,5.3906048160579,5.18941107131443,5.36285395471397,652087.86767838,0.0,1.0
2000-02-25,22.31,22.69,22.0,22.69,79267,5.15934763819184,5.24722536578094,5.08765791305336,5.24722536578094,342765.576971234,0.0,1.0
2000-02-28,22.69,22.88,22.0,22.38,197800,5.24722536578094,5.29116422957549,5.08765791305336,5.17553564064246,855324.802564878,0.0,1.0
2000-02-29,23.31,23.38,22.75,22.81,91800,5.3906048160579,5.40679281850853,5.26110079645291,5.27497622712487,396960.651544266,0.0,1.0
2000-03-01,23.63,23.75,23.19,23.19,384867,5.46460711297504,5.49235797431897,5.36285395471397,5.36285395471397,1664238.07274387,0.0,1.0
2000-03-02,23.63,23.94,23.5,23.5,123400,5.46460711297504,5.53629683811352,5.43454367985245,5.43454367985245,533605.058829656,0.0,1.0
2000-03-03,24.0,24.13,23.63,23.75,68867,5.55017226878548,5.58023570190807,5.46460711297504,5.49235797431897,297793.999889967,0.0,1.0
2000-03-06,24.19,24.5,24.0,24.0,87667,5.59411113258004,5.66580085771851,5.55017226878548,5.55017226878548,379088.773844565,0.0,1.0
2000-03-07,23.88,24.25,23.75,24.25,51800,5.52242140744156,5.607986563252,5.49235797431897,5.607986563252,223993.047385544,0.0,1.0
2000-03-08,23.13,24.0,22.81,23.94,81467,5.34897852404201,5.55017226878548,5.27497622712487,5.53629683811352,352278.795199964,0.0,1.0
2000-03-09,23.75,23.94,22.88,23.38,78800,5.49235797431897,5.53629683811352,5.29116422957549,5.40679281850853,340746.180192681,0.0,1.0
2000-03-10,23.81,24.0,23.5,23.75,97867,5.50623340499093,5.55017226878548,5.43454367985245,5.49235797431897,423195.51290504,0.0,1.0
2000-03-13,23.5,24.19,23.38,23.63,105800,5.43454367985245,5.59411113258004,5.40679281850853,5.46460711297504,457499.312999818,0.0,1.0
2000-03-14,23.0,23.69,22.94,23.5,94400,5.31891509091942,5.47848254364701,5.30503966024746,5.43454367985245,408203.545814583,0.0,1.0
2000-03-15,24.19,24.25,23.0,23.25,142467,5.59411113258004,5.607986563252,5.31891509091942,5.37672938538594,616054.391542013,0.0,1.0
2000-03-16,24.81,25.13,24.25,24.25,145667,5.73749058285699,5.81149287977413,5.607986563252,5.607986563252,629891.799874712,0.0,1.0
2000-03-17,24.94,25.38,24.38,24.94,193000,5.76755401597958,5.86930717424065,5.63804999637459,5.76755401597958,834568.690065831,0.0,1.0
2000-03-20,25.19,25.75,25.0,25.0,159200,5.8253683104461,5.95487233005109,5.78142944665155,5.78142944665155,688411.064551711,0.0,1.0
2000-03-21,25.44,25.44,25.0,25.19,104267,5.88318260491261,5.88318260491261,5.78142944665155,5.8253683104461,450870.329570435,0.0,1.0
2000-03-22,26.06,26.44,25.38,25.38,247867,6.02656205518957,6.11443978277867,5.86930717424065,5.86930717424065,1071824.02850024,0.0,1.0
2000-03-23,25.25,26.0,24.88,26.0,312800,5.83924374111806,6.01268662451761,5.75367858530762,6.01268662451761,1352606.6645212,0.0,1.0
2000-03-24,25.94,25.94,25.19,25.25,231667,5.99881119384564,5.99881119384564,5.8253683104461,5.83924374111806,1001772.14881596,0.0,1.0
2000-03-27,25.81,26.25,25.38,26.0,55600,5.96874776072306,6.07050091898412,5.86930717424065,6.01268662451761,240424.969780622,0.0,1.0
2000-03-28,25.63,25.75,25.0,25.63,75000,5.92712146870716,5.95487233005109,5.78142944665155,5.92712146870716,324314.257797603,0.0,1.0
2000-03-29,25.94,26.13,25.5,25.63,92267,5.99881119384564,6.0427500576402,5.89705803558458,5.92712146870716,398980.048322819,0.0,1.0
2000-03-30,27.19,27.69,25.81,25.81,259000,6.28788266617822,6.40351125511125,5.96874776072306,5.96874776072306,1119965.23692772,0.0,1.0
2000-03-31,27.31,27.88,26.88,26.94,349867,6.31563352752215,6.4474501189058,6.21619294103974,6.23006837171171,1512891.41910498,0.0,1.0
2000-04-03,27.13,27.44,27.06,27.25,140000,6.27400723550626,6.34569696064474,6.25781923305563,6.30175809685019,605386.614555525,0.0,1.0
2000-04-04,27.25,27.25,26.94,27.19,215067,6.30175809685019,6.30175809685019,6.23006837171171,6.28788266617822,929990.593090092,0.0,1.0
2000-04-05,27.06,27.44,26.94,27.0,88467,6.25781923305563,6.34569696064474,6.23006837171171,6.24394380238367,382548.12592774,0.0,1.0
2000-04-06,28.13,28.31,27.0,27.0,90800,6.50526441337232,6.54689070538821,6.24394380238367,6.24394380238367,392636.461440297,0.0,1.0
2000-04-07,28.19,28.44,27.88,27.88,85800,6.51913984404428,6.5769541385108,6.4474501189058,6.4474501189058,371015.510920457,0.0,1.0
2000-04-10,28.63,29.13,28.06,28.06,211267,6.62089300230535,6.73652159123838,6.48907641092169,6.48907641092169,913558.670695015,0.0,1.0
2000-04-11,29.69,30.0,28.5,28.63,400267,6.86602561084338,6.93771533598185,6.59082956918276,6.62089300230535,1730830.60034497,0.0,1.0
2000-04-12,30.94,31.25,29.88,29.94,402467,7.15509708317595,7.22678680831443,6.90996447463793,6.92383990530989,1740343.8185737,0.0,1.0
2000-04-13,29.75,30.75,29.25,30.75,257867,6.87990104151534,7.1111582193814,6.76427245258231,7.1111582193814,1115065.92953992,0.0,1.0
2000-04-14,29.19,29.88,29.0,29.75,177267,6.75039702191035,6.90996447463793,6.70645815811579,6.87990104151534,766536.207160101,0.0,1.0
2000-04-17,27.75,28.75,27.13,28.63,89400,6.41738668578322,6.64864386364928,6.27400723550626,6.62089300230535,386582.595294742,0.0,1.0
2000-04-18,27.56,27.75,27.25,27.75,76400,6.37344782198866,6.41738668578322,6.30175809685019,6.41738668578322,330368.123943158,0.0,1.0
2000-04-19,27.75,28.44,27.56,27.69,105400,6.41738668578322,6.5769541385108,6.37344782198866,6.40351125511125,455769.636958231,0.0,1.0
2000-04-20,26.88,27.56,26.25,27.56,130467,6.21619294103974,6.37344782198866,6.07050091898412,6.37344782198866,564164.110294398,0.0,1.0
2000-04-24,27.5,27.56,26.94,26.94,50267,6.3595723913167,6.37344782198866,6.23006837171171,6.23006837171171,217364.063956161,0.0,1.0
2000-04-25,27.56,27.88,27.06,27.69,80067,6.37344782198866,6.4474501189058,6.25781923305563,6.40351125511125,346224.929054409,0.0,1.0
2000-04-26,26.63,27.5,26.38,27.5,117000,6.15837864657323,6.3595723913167,6.10056435210671,6.3595723913167,505930.24216426,0.0,1.0
2000-04-27,26.69,26.81,26.38,26.75,36400,6.17225407724519,6.20000493858912,6.10056435210671,6.18612950791715,157400.519784436,0.0,1.0
2000-04-28,28.25,28.25,26.81,26.81,87200,6.53301527471625,6.53301527471625,6.20000493858912,6.20000493858912,377069.377066012,0.0,1.0
2000-05-01,29.06,29.5,28.0,28.0,198267,6.72033358878776,6.82208674704882,6.47520098024973,6.47520098024973,857344.19934343,0.0,1.0
2000-05-02,29.63,30.06,29.25,29.25,278067,6.85215018017141,6.95159076665382,6.76427245258231,6.76427245258231,1202414.56964008,0.0,1.0
2000-05-03,28.81,30.19,28.75,29.75,428867,6.66251929432124,6.98165419977641,6.64864386364928,6.87990104151534,1854502.43731846,0.0,1.0
2000-05-04,29.31,29.5,28.94,28.94,275467,6.79086702803691,6.83488834278706,6.70514130983924,6.70514130983924,1188940.63698579,0.055,1.0
2000-05-05,29.06,29.44,29.0,29.06,161267,6.73294424547091,6.82098687497122,6.71904277765508,6.73294424547091,696043.04582686,0.0,1.0
2000-05-08,28.63,29.31,28.38,29.0,78200,6.63331705945741,6.79086702803691,6.57539427689141,6.71904277765508,337518.315487114,0.0,1.0
2000-05-09,28.75,28.75,28.19,28.63,133600,6.66111999508908,6.66111999508908,6.53137296214126,6.63331705945741,576629.756382077,0.0,1.0
2000-05-10,28.31,28.88,28.25,28.75,70000,6.55917589777294,6.6912398420234,6.5452744299571,6.66111999508908,302126.369361867,0.0,1.0
2000-05-11,28.94,29.13,28.19,28.25,83067,6.70514130983924,6.74916262458939,6.53137296214126,6.5452744299571,358524.730339745,0.0,1.0
2000-05-12,28.75,29.44,28.63,29.06,52000,6.66111999508908,6.82098687497122,6.63331705945741,6.73294424547091,224436.731525958,0.0,1.0
2000-05-15,28.69,29.13,28.5,28.75,228800,6.64721852727325,6.74916262458939,6.60319721252309,6.66111999508908,987521.618714215,0.0,1.0
2000-05-16,28.94,29.63,28.75,28.88,165467,6.70514130983924,6.86500818972138,6.66111999508908,6.6912398420234,714170.627988571,0.0,1.0
2000-05-17,28.88,29.38,28.81,29.0,87200,6.6912398420234,6.80708540715538,6.67502146290492,6.71904277765508,376363.134405068,0.0,1.0
2000-05-18,29.19,29.81,28.88,28.88,26867,6.76306409240523,6.90671259316889,6.6912398420234,6.6912398420234,115960.416652075,0.0,1.0
2000-05-19,29.19,29.38,29.06,29.06,16667,6.76306409240523,6.80708540715538,6.73294424547091,6.73294424547091,71936.2885450605,0.0,1.0
2000-05-22,29.5,29.63,29.44,29.44,151400,6.83488834278706,6.86500818972138,6.82098687497122,6.82098687497122,653456.176019809,0.0,1.0
2000-05-23,28.5,29.44,27.81,29.44,223000,6.60319721252309,6.82098687497122,6.44333033264095,6.82098687497122,962488.29096709,0.0,1.0
2000-05-24,28.69,28.94,28.5,28.5,66067,6.64721852727325,6.70514130983924,6.60319721252309,6.60319721252309,285151.18349472,0.0,1.0
2000-05-25,28.88,28.88,28.69,28.69,184200,6.6912398420234,6.6912398420234,6.64721852727325,6.64721852727325,795023.960520798,0.0,1.0
2000-05-26,28.94,29.0,28.63,28.75,485267,6.70514130983924,6.71904277765508,6.63331705945741,6.66111999508908,2094456.52687321,0.0,1.0
2000-05-30,29.88,29.94,29.06,29.06,169000,6.92293097228737,6.93683244010321,6.73294424547091,6.73294424547091,729419.377459364,0.0,1.0
2000-05-31,31.5,31.75,30.0,30.0,256600,7.298270603315,7.35619338588099,6.95073390791904,6.95073390791904,1107508.94826078,0.0,1.0
2000-06-01,30.06,30.56,28.88,30.56,215800,6.96463537573488,7.08048094086687,6.6912398420234,7.08048094086687,931412.435832726,0.0,1.0
2000-06-02,32.25,32.75,30.63,30.63,413067,7.47203895101297,7.58788451614496,7.09669931998534,7.09669931998534,1782834.7573314,0.0,1.0
2000-06-05,31.13,32.25,30.75,32.13,259200,7.21254488511733,7.47203895101297,7.12450225561702,7.4442360153813,1118730.78483708,0.0,1.0
2000-06-06,30.88,31.56,30.88,31.06,180400,7.15462210255134,7.31217207113083,7.15462210255134,7.19632650599885,778622.814755439,0.0,1.0
2000-06-07,31.25,31.5,30.88,31.0,148067,7.240347820749,7.298270603315,7.15462210255134,7.18242503818301,639070.644747193,0.0,1.0
2000-06-08,32.06,32.13,31.25,31.25,200800,7.42801763626282,7.4442360153813,7.240347820749,7.240347820749,866671.070969469,0.0,1.0
2000-06-09,32.25,32.75,32.0,32.0,161400,7.47203895101297,7.58788451614496,7.41411616844698,7.41411616844698,696617.085928647,0.0,1.0
2000-06-12,31.81,32.31,31.63,32.31,77467,7.37009485369683,7.48594041882881,7.32839045024931,7.48594041882881,334354.620790796,0.0,1.0
2000-06-13,31.81,31.94,31.56,31.69,128400,7.37009485369683,7.40021470063114,7.31217207113083,7.34229191806515,554186.083229481,0.0,1.0
2000-06-14,33.38,33.56,31.63,31.63,324400,7.73384992821126,7.77555433165877,7.32839045024931,7.32839045024931,1400139.91744271,0.0,1.0
2000-06-15,32.0,33.13,31.63,33.13,272000,7.41411616844698,7.67592714564526,7.32839045024931,7.67592714564526,1173976.7495204,0.0,1.0
2000-06-16,32.0,32.44,32.0,32.25,43400,7.41411616844698,7.51606026576313,7.41411616844698,7.47203895101297,187318.349004357,0.0,1.0
2000-06-19,33.0,33.0,31.75,31.88,56000,7.64580729871095,7.64580729871095,7.35619338588099,7.3863132328153,241701.095489493,0.0,1.0
2000-06-20,33.56,34.56,32.63,33.13,126600,7.77555433165877,8.00724546192274,7.56008158051328,7.67592714564526,546417.11944589,0.0,1.0
2000-06-21,33.19,33.81,33.0,33.81,34467,7.6898286134611,7.83347711422476,7.64580729871095,7.83347711422476,148762.708182792,0.0,1.0
2000-06-22,32.38,33.19,31.44,33.19,55667,7.50215879794729,7.6898286134611,7.28436913549916,7.6898286134611,240263.837189529,0.0,1.0
2000-06-23,32.69,33.06,32.5,32.63,36067,7.57398304832912,7.65970876652679,7.52996173357896,7.56008158051328,155668.453768206,0.0,1.0
2000-06-26,34.19,34.25,32.75,32.75,117667,7.92151974372507,7.93542121154091,7.58788451614496,7.58788451614496,507861.478624325,0.0,1.0
2000-06-27,34.69,34.94,34.0,34.19,107267,8.03736530885705,8.09528809142305,7.87749842897492,7.92151974372507,462974.132319134,0.0,1.0
2000-06-28,34.94,35.56,34.69,34.75,143400,8.09528809142305,8.23893659218671,8.03736530885705,8.05126677667289,618927.448092738,0.0,1.0
2000-06-29,34.88,35.0,34.81,34.94,81000,8.08138662360721,8.10918955923889,8.06516824448873,8.09528809142305,349603.370261588,0.0,1.0
2000-06-30,35.06,35.63,34.75,34.94,354800,8.12309102705472,8.25515497130518,8.05126677667289,8.09528809142305,1531349.08356558,0.0,1.0
2000-07-03,35.31,35.56,35.25,35.56,44267,8.18101380962072,8.23893659218671,8.16711234180488,8.23893659218671,191060.399893453,0.0,1.0
2000-07-05,34.31,35.44,34.13,35.44,130000,7.94932267935675,8.21113365655503,7.90761827590923,8.21113365655503,561091.828814895,0.0,1.0
2000-07-06,34.44,35.13,34.0,34.38,142267,7.97944252629106,8.1393094061732,7.87749842897492,7.96554105847522,614037.317000067,0.0,1.0
2000-07-07,35.31,36.13,34.69,34.69,118400,8.18101380962072,8.37100053643717,8.03736530885705,8.03736530885705,511025.173320643,0.0,1.0
2000-07-10,35.63,36.25,35.31,35.44,84600,8.25515497130518,8.39880347206885,8.18101380962072,8.21113365655503,365141.297828771,0.0,1.0
2000-07-11,36.56,36.63,35.75,35.75,191067,8.47062772245068,8.48684610156915,8.28295790693686,8.28295790693686,824662.557355197,0.0,1.0
2000-07-12,38.44,39.94,37.13,37.25,194400,8.90620704734693,9.25374374274289,8.60269166670114,8.63049460233281,839048.088627813,0.0,1.0
2000-07-13,39.5,39.88,38.63,38.81,256000,9.15179964542674,9.23984227492705,8.95022836209709,8.9919327655446,1104919.29366626,0.0,1.0
2000-07-14,40.0,40.38,39.5,39.5,295200,9.26764521055872,9.35568784005903,9.15179964542674,9.15179964542674,1274110.0605089,0.0,1.0
2000-07-17,39.81,40.0,39.13,40.0,127267,9.22362389580857,9.26764521055872,9.06607392722907,9.26764521055872,549295.95213681,0.0,1.0
2000-07-18,24.88,27.0,24.0,26.38,141867,8.64671298145129,9.38349077569071,8.34088068950285,9.16801802454522,408207.253735809,0.0,1.5
2000-07-19,25.69,25.88,24.5,24.75,238800,8.92821770472201,8.99424967684724,8.51464903720083,8.60153321104982,687121.685748703,0.0,1.0
2000-07-20,25.19,25.75,24.63,25.5,784600,8.75444935702404,8.94906990644577,8.5598288076023,8.86218573259678,2257603.32763162,0.0,1.0
2000-07-21,25.38,25.38,25.0,25.0,413100,8.82048132914927,8.82048132914927,8.68841738489881,8.68841738489881,1188651.4588894,0.0,1.0
2000-07-24,25.19,25.94,25.13,25.25,117000,8.75444935702404,9.015101878571,8.73359715530028,8.77530155874779,336655.097288937,0.0,1.0
2000-07-25,25.5,25.75,25.13,25.13,106800,8.86218573259678,8.94906990644577,8.73359715530028,8.73359715530028,307305.678550927,0.0,1.0
2000-07-26,26.44,26.44,25.5,25.69,197000,9.18887022626898,9.18887022626898,8.86218573259678,8.92821770472201,566846.61680274,0.0,1.0
2000-07-27,26.69,26.88,26.13,26.44,217400,9.27575440011796,9.3417863722432,9.08113385069623,9.18887022626898,625545.45427876,0.0,1.0
2000-07-28,26.44,27.44,26.31,26.75,322200,9.18887022626898,9.53640692166493,9.1436904558675,9.29660660184172,927096.344841842,0.0,1.0
2000-07-31,26.19,26.88,26.06,26.44,178900,9.10198605241999,9.3417863722432,9.05680628201852,9.18887022626898,514765.785512742,0.0,1.0
2000-08-01,26.0,26.63,25.75,26.5,109200,9.03595408029476,9.25490219839421,8.94906990644577,9.20972242799273,314211.424136341,0.0,1.0
2000-08-02,26.19,26.63,26.0,26.0,118500,9.11484491014964,9.26797708886158,9.04871965116039,9.04871965116039,340490.159799005,0.037,1.0
2000-08-03,25.75,26.0,25.06,25.69,229500,8.96171273143769,9.04871965116039,8.72157363300305,8.94083107070425,659430.30948415,0.0,1.0
2000-08-04,26.5,26.81,25.63,25.63,109500,9.22273349060578,9.33062207106192,8.9199494099708,8.9199494099708,314630.147662372,0.0,1.0
2000-08-07,26.25,26.81,25.5,26.25,112500,9.13572657088309,9.33062207106192,8.874705811715,9.13572657088309,323250.151707916,0.0,1.0
2000-08-08,26.31,27.19,26.0,26.0,130300,9.15660823161653,9.46287258904042,9.04871965116039,9.04871965116039,374395.509044813,0.0,1.0
2000-08-09,25.63,26.63,25.56,26.56,178700,8.9199494099708,9.26797708886158,8.89558747244844,9.24361515133923,513464.907646264,0.0,1.0
2000-08-10,25.5,25.63,25.31,25.63,152400,8.874705811715,8.9199494099708,8.80858055272575,8.9199494099708,437896.205513657,0.0,1.0
2000-08-11,25.0,25.56,24.81,25.31,234900,8.70069197226961,8.89558747244844,8.63456671328036,8.80858055272575,674946.316766129,0.0,1.0
2000-08-14,25.0,25.19,24.88,25.06,161100,8.70069197226961,8.76681723125886,8.65892865080271,8.72157363300305,462894.217245736,0.0,1.0
2000-08-15,24.19,25.06,24.0,25.06,184000,8.41878955236807,8.72157363300305,8.35266429337882,8.72157363300305,528693.581460059,0.0,1.0
2000-08-16,23.69,24.44,23.5,24.25,509600,8.24477571292268,8.50579647209077,8.17865045393343,8.43967121310152,1464251.35386981,0.0,1.0
2000-08-17,22.75,23.03,22.44,22.75,242800,7.91762969476534,8.01507744485476,7.8097411143092,7.91762969476534,697645.66075273,0.0,1.0
2000-08-18,22.56,23.0,22.38,22.75,130400,7.85150443577609,8.00463661448804,7.78885945357575,7.91762969476534,374682.842512998,0.0,1.0
2000-08-21,21.94,22.44,21.38,22.38,312500,7.63572727486381,7.8097411143092,7.44083177468497,7.78885945357575,897917.088077545,0.0,1.0
2000-08-22,22.5,22.94,22.06,22.19,292300,7.83062277504265,7.98375495375459,7.6774905963307,7.7227341945865,839875.727504212,0.0,1.0
2000-08-23,23.13,23.25,22.47,22.5,640500,8.04988021274384,8.09164353421073,7.82018194467592,7.83062277504265,1840370.86372374,0.0,1.0
2000-08-24,22.44,23.31,22.31,23.19,246000,7.8097411143092,8.11252519494418,7.7644975160534,8.07076187347729,706840.331734644,0.0,1.0
2000-08-25,23.19,23.25,22.25,22.38,365400,8.07076187347729,8.09164353421073,7.74361585531995,7.78885945357575,1049916.49274731,0.0,1.0
2000-08-28,23.0,23.69,23.0,23.13,149400,8.00463661448804,8.24477571292268,8.00463661448804,8.04988021274384,429276.201468113,0.0,1.0
2000-08-29,22.81,23.13,22.63,23.0,155600,7.93851135549879,8.04988021274384,7.87586637329845,8.00463661448804,447090.876495571,0.0,1.0
2000-08-30,23.19,23.5,22.75,22.88,227400,8.07076187347729,8.17865045393343,7.91762969476534,7.96287329302114,653396.306652268,0.0,1.0
2000-08-31,23.44,23.94,23.19,23.19,363100,8.15776879319998,8.33178263264537,8.07076187347729,8.07076187347729,1043307.82297906,0.0,1.0
2000-09-01,23.75,23.94,23.38,23.63,145300,8.26565737365613,8.33178263264537,8.13688713246654,8.22389405218923,417495.529272535,0.0,1.0
2000-09-05,23.44,23.88,23.25,23.31,151400,8.15776879319998,8.31090097191193,8.09164353421073,8.11252519494418,435022.870831809,0.0,1.0
2000-09-06,23.5,23.88,23.44,23.5,69600,8.17865045393343,8.31090097191193,8.15776879319998,8.17865045393343,199984.093856631,0.0,1.0
2000-09-07,23.06,23.81,22.94,23.75,121300,8.02551827522148,8.28653903438957,7.98375495375459,8.26565737365613,348535.49690818,0.0,1.0
2000-09-08,22.63,23.38,22.63,23.0,196400,7.87586637329845,8.13688713246654,7.87586637329845,8.00463661448804,564322.931514975,0.0,1.0
2000-09-11,24.25,24.69,22.63,22.63,233300,8.43967121310152,8.59280339181346,7.87586637329845,7.87586637329845,670348.981275172,0.0,1.0
2000-09-12,23.88,24.81,23.88,24.38,104400,8.31090097191193,8.63456671328036,8.31090097191193,8.48491481135732,299976.140784946,0.0,1.0
2000-09-13,23.75,24.06,23.69,23.81,181900,8.26565737365613,8.37354595411227,8.24477571292268,8.28653903438957,522659.578628177,0.0,1.0
2000-09-14,24.13,24.5,23.69,23.69,66700,8.39790789163462,8.52667813282421,8.24477571292268,8.24477571292268,191651.423279271,0.0,1.0
2000-09-15,24.26,24.5,24.0,24.13,151700,8.44315148989043,8.52667813282421,8.35266429337882,8.39790789163462,435884.871236363,0.0,1.0
2000-09-18,23.63,24.19,23.19,24.19,175900,8.22389405218923,8.41878955236807,8.07076187347729,8.41878955236807,505419.570537089,0.0,1.0
2000-09-19,23.94,23.94,23.38,23.5,59100,8.33178263264537,8.33178263264537,8.13688713246654,8.17865045393343,169814.079697226,0.0,1.0
2000-09-20,23.5,24.44,23.5,23.75,110200,8.17865045393343,8.50579647209077,8.17865045393343,8.26565737365613,316641.481939666,0.0,1.0
2000-09-21,24.94,25.13,24.0,24.0,335900,8.67981031153616,8.74593557052541,8.35266429337882,8.35266429337882,965153.119632792,0.0,1.0
2000-09-22,25.0,25.44,24.75,24.94,456900,8.70069197226961,8.85382415098155,8.61368505254691,8.67981031153616,1312826.61613642,0.0,1.0
2000-09-25,25.31,25.5,25.0,25.13,391800,8.80858055272575,8.874705811715,8.70069197226961,8.74593557052541,1125772.5283481,0.0,1.0
2000-09-26,24.75,25.44,24.69,25.25,200600,8.61368505254691,8.85382415098155,8.59280339181346,8.7876988919923,576390.937178738,0.0,1.0
2000-09-27,25.0,25.38,24.69,25.0,391900,8.70069197226961,8.8329424902481,8.59280339181346,8.70069197226961,1126059.86181629,0.0,1.0
2000-09-28,25.11,25.38,24.94,25.13,317000,8.73897501694759,8.8329424902481,8.67981031153616,8.74593557052541,910847.094145862,0.0,1.0
2000-09-29,24.75,25.69,24.75,25.38,326600,8.61368505254691,8.94083107070425,8.61368505254691,8.8329424902481,938431.107091604,0.0,1.0
2000-10-02,25.94,26.31,24.75,24.75,157400,9.02783799042694,9.15660823161653,8.61368505254691,8.61368505254691,452262.878922898,0.0,1.0
2000-10-03,25.44,26.38,25.38,25.75,251500,8.85382415098155,9.18097016913889,8.8329424902481,8.96171273143769,722643.672484809,0.0,1.0
2000-10-04,25.44,25.75,25.13,25.38,96900,8.85382415098155,8.96171273143769,8.74593557052541,8.8329424902481,278426.130671085,0.0,1.0
2000-10-05,25.38,26.0,25.25,25.88,101300,8.8329424902481,9.04871965116039,8.7876988919923,9.0069563296935,291068.803271217,0.0,1.0
2000-10-06,24.75,25.44,24.75,25.44,160400,8.61368505254691,8.85382415098155,8.61368505254691,8.85382415098155,460882.882968443,0.0,1.0
2000-10-09,24.19,24.88,23.75,24.88,159000,8.41878955236807,8.65892865080271,8.26565737365613,8.65892865080271,456860.214413855,0.0,1.0
2000-10-10,24.06,24.13,22.69,23.94,207200,8.37354595411227,8.39790789163462,7.89674803403189,8.33178263264537,595354.946078936,0.0,1.0
2000-10-11,23.19,24.0,23.06,23.5,194200,8.07076187347729,8.35266429337882,8.02551827522148,8.17865045393343,558001.59521491,0.0,1.0
2000-10-12,23.13,23.75,23.0,23.38,128000,8.04988021274384,8.26565737365613,8.00463661448804,8.13688713246654,367786.839276563,0.0,1.0
2000-10-13,23.94,24.69,22.88,22.88,234700,8.33178263264537,8.59280339181346,7.96287329302114,7.96287329302114,674371.64982976,0.0,1.0
2000-10-16,23.94,24.56,23.69,23.69,156400,8.33178263264537,8.54755979355766,8.24477571292268,8.24477571292268,449389.54424105,0.0,1.0
2000-10-17,23.69,24.38,23.13,24.13,131800,8.24477571292268,8.48491481135732,8.04988021274384,8.39790789163462,378705.511067585,0.0,1.0
2000-10-18,24.63,24.75,23.5,23.5,256000,8.57192173108002,8.61368505254691,8.17865045393343,8.17865045393343,735573.678553125,0.0,1.0
2000-10-19,25.63,26.25,24.56,24.56,235000,8.9199494099708,9.13572657088309,8.54755979355766,8.54755979355766,675233.650234314,0.0,1.0
2000-10-20,26.5,26.56,25.38,25.56,219400,9.22273349060578,9.24361515133923,8.8329424902481,8.89558747244844,630409.629197483,0.0,1.0
2000-10-23,25.38,26.63,25.38,26.5,268100,8.8329424902481,9.26797708886158,8.8329424902481,9.22273349060578,770341.028203488,0.0,1.0
2000-10-24,26.56,26.63,25.38,25.38,693300,9.24361515133923,9.26797708886158,8.8329424902481,8.8329424902481,1992082.93492532,0.0,1.0
2000-10-25,26.38,26.63,26.0,26.56,212200,9.18097016913889,9.26797708886158,9.04871965116039,9.24361515133923,609721.619488176,0.0,1.0
2000-10-26,26.69,26.69,26.38,26.38,197600,9.28885874959503,9.28885874959503,9.18097016913889,9.18097016913889,567770.933133194,0.0,1.0
2000-10-27,29.0,29.13,26.88,26.88,410600,10.0928026878327,10.1380462860885,9.35498400858428,9.35498400858428,1179791.22036685,0.0,1.0
2000-10-30,30.75,30.94,28.81,29.25,652200,10.7018511258916,10.7679763848809,10.0266774288435,10.1798096075554,1873988.87950136,0.0,1.0
2000-10-31,29.13,30.88,29.0,30.75,461700,10.1380462860885,10.7470947241474,10.0928026878327,10.7018511258916,1326618.62260929,0.0,1.0
2000-11-01,29.06,29.25,28.06,29.25,245100,10.1265613726851,10.1927708241927,9.77809057527685,10.1927708241927,703358.794547197,0.037,1.0
2000-11-02,29.19,29.5,28.75,29.31,141500,10.1718625763482,10.2798885235448,10.0185354254886,10.2136790720372,406059.850789181,0.0,1.0
2000-11-03,30.5,30.5,29.0,29.38,439600,10.6283593209531,10.6283593209531,10.1056531248407,10.2380720278558,1261511.73432455,0.0,1.0
2000-11-06,31.06,31.56,29.88,30.38,396200,10.8235029675017,10.9977383662059,10.41230742656,10.5865428252641,1136967.58220971,0.0,1.0
2000-11-07,30.0,31.13,29.5,31.0,150800,10.4541239222489,10.8478959233203,10.2798885235448,10.8025947196572,432747.883385219,0.0,1.0
2000-11-08,29.75,30.0,29.13,30.0,107700,10.3670062228969,10.4541239222489,10.1509543285037,10.4541239222489,309064.635547664,0.0,1.0
2000-11-09,29.75,29.94,29.19,29.94,236400,10.3670062228969,10.4332156744044,10.1718625763482,10.4332156744044,678392.570505737,0.0,1.0
2000-11-10,29.19,30.63,29.06,29.94,220100,10.1718625763482,10.6736605246162,10.1265613726851,10.4332156744044,631616.771439566,0.0,1.0
2000-11-13,29.19,29.25,28.19,29.25,65300,10.1718625763482,10.1927708241927,9.82339177893993,10.1927708241927,187390.164357127,0.0,1.0
2000-11-14,29.13,30.19,29.0,29.06,132100,10.1509543285037,10.5203333737565,10.1056531248407,10.1265613726851,379084.850100712,0.0,1.0
2000-11-15,30.25,31.69,28.88,29.0,432900,10.541241621601,11.043039569869,10.0638366291517,10.1056531248407,1242284.8721317,0.0,1.0
2000-11-16,30.75,30.94,29.97,30.31,202100,10.7154770203052,10.7816864718127,10.4436697983267,10.5621498694455,579962.51480207,0.0,1.0
2000-11-17,31.0,31.13,30.25,30.94,212900,10.8025947196572,10.8478959233203,10.541241621601,10.7816864718127,610955.06878457,0.0,1.0
2000-11-20,30.94,31.25,30.31,31.13,111500,10.7816864718127,10.8897124190093,10.5621498694455,10.8478959233203,319969.423060026,0.0,1.0
2000-11-21,29.56,30.81,28.81,30.81,206700,10.3007967713893,10.7363852681497,10.0394436733331,10.7363852681497,593163.047053876,0.0,1.0
2000-11-22,28.19,29.31,28.13,29.31,191200,9.82339177893993,10.2136790720372,9.80248353109543,10.2136790720372,548682.992727146,0.0,1.0
2000-11-24,28.81,29.06,27.94,27.94,57600,10.0394436733331,10.1265613726851,9.73627407958785,9.73627407958785,165293.621239977,0.0,1.0
2000-11-27,31.19,31.31,28.81,28.81,308400,10.8688041711648,10.9106206668538,10.0394436733331,10.0394436733331,885009.597055712,0.0,1.0
2000-11-28,29.81,31.25,29.38,31.19,145000,10.3879144707414,10.8897124190093,10.2380720278558,10.8688041711648,416103.734024246,0.0,1.0
2000-11-29,29.31,30.19,28.81,29.81,163800,10.2136790720372,10.5203333737565,10.0394436733331,10.3879144707414,470053.735401185,0.0,1.0
2000-11-30,28.25,29.5,27.25,29.5,142300,9.84430002678443,10.2798885235448,9.49582922937613,10.2798885235448,408355.595528624,0.0,1.0
2000-12-01,28.38,28.94,28.13,28.25,93000,9.8896012304475,10.0847448769962,9.80248353109543,9.84430002678443,266880.32596038,0.0,1.0
2000-12-04,28.94,28.94,27.5,28.56,77700,10.0847448769962,10.0847448769962,9.5829469287282,9.952325973981,222974.20781851,0.0,1.0
2000-12-05,29.94,30.0,29.06,29.06,104200,10.4332156744044,10.4541239222489,10.1265613726851,10.1265613726851,299020.752312599,0.0,1.0
2000-12-06,29.38,30.13,29.25,29.94,143200,10.2380720278558,10.499425125912,10.1927708241927,10.4332156744044,410938.308360498,0.0,1.0
2000-12-07,29.31,29.75,29.19,29.44,34500,10.2136790720372,10.3670062228969,10.1718625763482,10.2589802757003,99003.9918885281,0.0,1.0
2000-12-08,29.56,29.63,29.13,29.19,172000,10.3007967713893,10.3251897272079,10.1509543285037,10.1718625763482,493585.118980487,0.0,1.0
2000-12-11,29.69,29.75,29.31,29.56,208200,10.3460979750524,10.3670062228969,10.2136790720372,10.3007967713893,597467.568440332,0.0,1.0
2000-12-12,28.63,29.69,28.56,29.69,263800,9.97671892979958,10.3460979750524,9.952325973981,10.3460979750524,757021.8278317,0.0,1.0
2000-12-13,28.25,28.81,28.19,28.69,161500,9.84430002678443,10.0394436733331,9.82339177893993,9.99762717764408,463453.469275283,0.0,1.0
2000-12-14,28.19,28.25,27.88,28.25,89200,9.82339177893993,9.84430002678443,9.71536583174336,9.84430002678443,255975.53844802,0.0,1.0
2000-12-15,29.56,29.56,28.13,28.25,202600,10.3007967713893,10.3007967713893,9.80248353109543,9.84430002678443,581397.355264224,0.0,1.0
2000-12-18,30.0,30.25,29.75,29.75,195700,10.4541239222489,10.541241621601,10.3670062228969,10.3670062228969,561596.556886522,0.0,1.0
2000-12-19,29.0,29.75,28.5,29.75,151200,10.1056531248407,10.3670062228969,9.9314177261365,10.3670062228969,433895.755754937,0.0,1.0
2000-12-20,28.56,28.88,28.5,28.88,72700,9.952325973981,10.0638366291517,9.9314177261365,10.0638366291517,208625.803196985,0.0,1.0
2000-12-21,28.13,29.19,27.75,28.38,165900,9.80248353109543,10.1718625763482,9.67006462808028,9.8896012304475,476080.065342225,0.0,1.0
2000-12-22,28.31,28.5,27.75,28.0,97000,9.86520827462892,9.9314177261365,9.67006462808028,9.75718232743235,278359.0496576,0.0,1.0
2000-12-26,28.12,28.56,27.5,28.56,90300,9.79899882312135,9.952325973981,9.5829469287282,9.952325973981,259132.187464755,0.0,1.0
2000-12-27,27.56,28.5,27.56,28.25,130700,9.6038551765727,9.9314177261365,9.6038551765727,9.84430002678443,375067.296806684,0.0,1.0
2000-12-28,27.63,28.0,26.56,27.56,283900,9.62824813239128,9.75718232743235,9.2553843791644,9.6038551765727,814702.414410234,0.0,1.0
2000-12-29,29.13,29.13,27.88,28.13,169200,10.1509543285037,10.1509543285037,9.71536583174336,9.80248353109543,485550.012392434,0.0,1.0
2001-01-02,28.19,29.13,27.88,29.13,272400,9.82339177893993,10.1509543285037,9.71536583174336,10.1509543285037,781701.083780724,0.0,1.0
2001-01-03,27.94,28.19,26.69,28.0,474900,9.73627407958785,9.82339177893993,9.30068558282748,9.75718232743235,1362811.47095252,0.0,1.0
2001-01-04,27.13,27.94,27.0,27.94,294000,9.45401273368713,9.73627407958785,9.40871153002405,9.73627407958785,843686.191745716,0.0,1.0
2001-01-05,26.81,27.13,26.5,27.0,254900,9.34250207851648,9.45401273368713,9.2344761313199,9.40871153002405,731481.667605384,0.0,1.0
2001-01-08,26.5,26.88,24.25,26.88,429000,9.2344761313199,9.36689503433506,8.45041683715123,9.36689503433506,1231093.11652691,0.0,1.0
2001-01-09,24.69,26.25,24.25,26.25,591400,8.60374398801088,9.14735843196783,8.45041683715123,9.14735843196783,1697129.29863407,0.0,1.0
2001-01-10,24.06,24.5,23.31,24.5,563800,8.38420738564366,8.53753453650331,8.12285428758743,8.53753453650331,1617926.10512325,0.0,1.0
2001-01-11,25.88,26.06,23.94,24.0,509800,9.01842423692676,9.08114898046025,8.34239088995466,8.36329913779916,1462963.33521077,0.0,1.0
2001-01-12,27.5,27.81,26.44,27.38,494700,9.5829469287282,9.69097287592477,9.21356788347541,9.54113043303921,1419631.15325376,0.0,1.0
2001-01-16,28.19,28.31,27.06,27.5,211600,9.82339177893993,9.86520827462892,9.42961977786855,9.5829469287282,607224.483582971,0.0,1.0
2001-01-17,29.69,30.25,28.19,28.19,679400,10.3460979750524,10.541241621601,9.82339177893993,9.82339177893993,1949661.21997292,0.0,1.0
2001-01-18,29.25,29.56,28.69,29.44,397800,10.1927708241927,10.3007967713893,9.99762717764408,10.2589802757003,1141559.07168859,0.0,1.0
2001-01-19,29.56,29.81,28.94,29.25,621800,10.3007967713893,10.3879144707414,10.0847448769962,10.1927708241927,1784367.59873295,0.0,1.0
2001-01-22,29.31,29.94,29.31,29.44,71400,10.2136790720372,10.4332156744044,10.2136790720372,10.2589802757003,204895.217995389,0.0,1.0
2001-01-23,29.81,30.56,29.5,29.5,171100,10.3879144707414,10.6492675687976,10.2798885235448,10.2798885235448,491002.406148611,0.0,1.0
2001-01-24,29.75,29.94,29.5,29.75,161800,10.3670062228969,10.4332156744044,10.2798885235448,10.3670062228969,464314.373552573,0.0,1.0
2001-01-25,29.63,29.75,29.13,29.75,53600,10.3251897272079,10.3670062228969,10.1509543285037,10.3670062228969,153814.897542756,0.0,1.0
2001-01-26,29.0,29.56,28.94,29.38,91700,10.1056531248407,10.3007967713893,10.0847448769962,10.2380720278558,263149.740758781,0.0,1.0
2001-01-29,29.13,29.5,28.88,28.99,318400,10.1509543285037,10.2798885235448,10.0638366291517,10.1021684168666,913706.406298764,0.0,1.0
2001-01-30,29.45,29.5,29.09,29.42,261700,10.2624649836744,10.2798885235448,10.1370154966074,10.2520108597521,750995.497890658,0.0,1.0
2001-01-31,29.0,29.75,29.0,29.65,202300,10.1056531248407,10.3670062228969,10.1056531248407,10.332159143156,580536.45098693,0.0,1.0
2001-02-01,29.61,29.61,28.65,29.0,271100,10.3182203112597,10.3182203112597,9.98368834574774,10.1056531248407,777970.498579128,0.0,1.0
2001-02-02,29.63,30.09,29.28,29.41,272300,10.3251897272079,10.4854862940157,10.203224948115,10.2485261517781,781414.115688292,0.0,1.0
2001-02-05,29.9,30.1,29.7,29.7,352600,10.4321702620122,10.5019506651026,10.3623898589218,10.3623898589218,1010598.91999562,0.037,1.0
2001-02-06,29.91,30.0,29.8,29.95,104800,10.4356592821667,10.4670604635574,10.397280060467,10.4496153627848,300370.864479698,0.0,1.0
2001-02-07,30.05,30.5,29.8,29.8,267300,10.48450556433,10.6415114712834,10.397280060467,10.397280060467,766117.672475412,0.0,1.0
2001-02-08,30.7,31.3,29.99,30.15,142900,10.7112918743738,10.9206330836449,10.4635714434029,10.5193957658752,409570.577615921,0.0,1.0
2001-02-09,30.25,30.7,30.0,30.7,177200,10.5542859674204,10.7112918743738,10.4670604635574,10.7112918743738,507878.980780556,0.0,1.0
2001-02-12,30.11,30.45,30.0,30.3,99000,10.5054396852571,10.6240663705108,10.4670604635574,10.571731068193,283747.286102005,0.0,1.0
2001-02-13,29.73,30.4,29.65,30.2,180500,10.3728569193854,10.6066212697382,10.3449447581492,10.5368408666478,517337.223650623,0.0,1.0
2001-02-14,30.3,30.3,29.2,29.8,182300,10.571731068193,10.571731068193,10.1879388511959,10.397280060467,522496.265216114,0.0,1.0
2001-02-15,28.8,30.45,28.8,30.4,116300,10.0483780450151,10.6240663705108,10.0483780450151,10.6066212697382,333331.407814779,0.0,1.0
2001-02-16,29.0,29.35,28.9,29.05,205400,10.1181584481055,10.2402741535137,10.0832682465603,10.1356035488781,588703.965306582,0.0,1.0
2001-02-20,28.74,28.75,27.85,28.4,97000,10.027443924088,10.0309329442425,9.7169211303358,9.90881723883435,278015.017695903,0.0,1.0
2001-02-21,28.15,28.95,28.08,28.77,82000,9.82159173497137,10.1007133473329,9.79716859388974,10.0379109845516,235023.004650145,0.0,1.0
2001-02-22,28.08,28.2,27.3,28.2,72500,9.79716859388974,9.83903683574397,9.52502502183725,9.83903683574397,207794.729721165,0.0,1.0
2001-02-23,27.76,28.18,27.09,28.09,112600,9.68551994894513,9.83205879543493,9.45175559859235,9.80065761404426,322726.711263491,0.0,1.0
2001-02-26,28.3,28.5,27.7,27.7,250900,9.87392703728916,9.94370744037954,9.66458582801801,9.66458582801801,719113.071545382,0.0,1.0
2001-02-27,27.88,28.5,27.7,28.4,152800,9.72738819079936,9.94370744037954,9.66458582801801,9.90881723883435,437945.306226123,0.0,1.0
2001-02-28,27.0,28.0,27.0,28.0,109700,9.42035441720167,9.76925643265359,9.42035441720167,9.76925643265359,314414.922074645,0.0,1.0
2001-03-01,27.31,27.31,26.29,26.9,167200,9.52851404199177,9.52851404199177,9.17263398623081,9.38546421565648,479217.638750051,0.0,1.0
2001-03-02,27.25,27.46,26.7,27.3,244100,9.50757992106465,9.58084934430955,9.3156838125661,9.52502502183725,699623.358964638,0.0,1.0
2001-03-05,26.72,27.65,26.28,27.2,96200,9.32266185287514,9.64714072724542,9.1691449660763,9.49013482029206,275722.110333462,0.0,1.0
2001-03-06,26.8,27.3,26.7,27.3,147500,9.35057401411129,9.52502502183725,9.3156838125661,9.52502502183725,422754.794949955,0.0,1.0
2001-03-07,26.6,26.85,26.25,26.75,156300,9.28079361102091,9.36801911488389,9.15867790561274,9.3331289133387,447976.7759368,0.0,1.0
2001-03-08,26.95,28.0,26.8,28.0,228500,9.40290931642908,9.76925643265359,9.35057401411129,9.76925643265359,654911.665397049,0.0,1.0
2001-03-09,26.95,27.0,26.45,26.8,314900,9.40290931642908,9.42035441720167,9.22845830870312,9.35057401411129,902545.660540616,0.0,1.0
2001-03-12,26.38,26.7,26.05,26.7,139200,9.20403516762149,9.3156838125661,9.08889750252236,9.3156838125661,398965.881064636,0.0,1.0
2001-03-13,26.57,26.7,26.38,26.38,318400,9.27032655055735,9.3156838125661,9.20403516762149,9.20403516762149,912577.130251294,0.0,1.0
2001-03-14,26.24,26.65,26.2,26.58,318600,9.15518888545822,9.2982387117935,9.14123280484014,9.27381557071187,913150.357091903,0.0,1.0
2001-03-15,26.35,26.65,26.2,26.2,188600,9.19356810715793,9.2982387117935,9.14123280484014,9.14123280484014,540552.910695333,0.0,1.0
2001-03-16,26.01,26.5,25.95,26.45,206100,9.07494142190428,9.24590340947572,9.05400730097716,9.22845830870312,590710.259248717,0.0,1.0
2001-03-19,26.76,26.8,26.05,26.2,117900,9.33661793349322,9.35057401411129,9.08889750252236,9.14123280484014,337917.222539659,0.0,1.0
2001-03-20,27.35,27.62,27.0,27.25,481200,9.54247012260984,9.63667366678186,9.42035441720167,9.50757992106465,1379183.77850792,0.0,1.0
2001-03-21,27.38,28.35,27.3,27.9,496600,9.5529371830734,9.89137213806176,9.52502502183725,9.7343662311084,1423322.2452349,0.0,1.0
2001-03-22,26.78,27.55,25.7,27.55,288500,9.34359597380225,9.61225052570023,8.96678179711419,9.61225052570023,826879.717580082,0.0,1.0
2001-03-23,27.0,28.0,25.7,27.9,499500,9.42035441720167,9.76925643265359,8.96678179711419,9.7343662311084,1431634.03442375,0.0,1.0
2001-03-26,28.77,29.1,27.05,27.05,504000,10.0379109845516,10.1530486496507,9.43779951797427,9.43779951797427,1444531.63833747,0.0,1.0
2001-03-27,28.98,29.1,28.05,28.8,227600,10.1111804077965,10.1530486496507,9.78670153342618,10.0483780450151,652332.144614302,0.0,1.0
2001-03-28,28.3,28.9,28.2,28.9,163600,9.87392703728916,10.0832682465603,9.83903683574397,10.0832682465603,468899.555619069,0.0,1.0
2001-03-29,28.25,28.5,28.15,28.3,171700,9.85648193651657,9.94370744037954,9.82159173497137,9.87392703728916,492115.242663778,0.0,1.0
2001-03-30,28.35,28.5,27.82,28.1,246500,9.89137213806176,9.94370744037954,9.70645406987224,9.80414663419878,706502.081051959,0.0,1.0
2001-04-02,29.2,29.2,28.35,28.35,273900,10.1879388511959,10.1879388511959,9.89137213806176,9.89137213806176,785034.158215543,0.0,1.0
2001-04-03,27.75,29.0,27.08,29.0,466200,9.68203092879061,10.1181584481055,9.44826657843783,10.1181584481055,1336191.76546216,0.0,1.0
2001-04-04,27.7,27.89,26.75,27.55,368300,9.66458582801801,9.73087721095388,9.3331289133387,9.61225052570023,1055597.22698352,0.0,1.0
2001-04-05,29.0,29.24,27.7,27.8,182300,10.1181584481055,10.201894931814,9.66458582801801,9.6994760295632,522496.265216114,0.0,1.0
2001-04-06,28.55,28.97,28.5,28.75,182100,9.96115254115214,10.1076913876419,9.94370744037954,10.0309329442425,521923.038375504,0.0,1.0
2001-04-09,28.45,28.82,28.29,28.5,133400,9.92626233960695,10.0553560853242,9.87043801713464,9.94370744037954,382342.302686943,0.0,1.0
2001-04-10,28.89,29.3,28.65,28.65,243100,10.0797792264058,10.2228290527411,9.99604274269733,9.99604274269733,696757.224761587,0.0,1.0
2001-04-11,29.49,29.5,28.1,29.1,217800,10.2891204356769,10.2926094558315,9.80414663419878,10.1530486496507,624244.029424411,0.0,1.0
2001-04-12,29.58,29.7,29.0,29.5,75600,10.3205216170676,10.3623898589218,10.1181584481055,10.2926094558315,216679.745750621,0.0,1.0
2001-04-16,29.09,29.9,28.97,29.7,86000,10.1495596294962,10.4321702620122,10.1076913876419,10.3623898589218,246487.541462346,0.0,1.0
2001-04-17,29.6,29.6,28.8,28.9,57800,10.3274996573767,10.3274996573767,10.0483780450151,10.0832682465603,165662.556936321,0.0,1.0
2001-04-18,29.71,30.33,29.45,30.1,326600,10.3658788790764,10.5821981286565,10.2751643550589,10.5019506651026,936079.430716305,0.0,1.0
2001-04-19,29.5,29.51,28.5,29.51,237200,10.2926094558315,10.296098475986,9.94370744037954,10.296098475986,679847.032963587,0.0,1.0
2001-04-20,29.19,29.3,29.02,29.25,88700,10.1844498310414,10.2228290527411,10.1251364884145,10.2053839519685,254226.103810582,0.0,1.0
2001-04-23,28.85,29.17,28.7,29.15,53100,10.0658231457877,10.1774717907323,10.0134878434699,10.1704937504233,152191.726181984,0.0,1.0
2001-04-24,28.83,29.1,28.62,28.75,112000,10.0588451054787,10.1530486496507,9.98557568223377,10.0309329442425,321007.03074166,0.0,1.0
2001-04-25,29.0,29.1,28.7,28.7,105100,10.1181584481055,10.1530486496507,10.0134878434699,10.0134878434699,301230.704740612,0.0,1.0
2001-04-26,28.55,29.06,28.5,29.0,462500,9.96115254115214,10.1390925690326,9.94370744037954,10.1181584481055,1325587.06891088,0.0,1.0
2001-04-27,28.95,28.95,28.6,28.6,141900,10.1007133473329,10.1007133473329,9.97859764192474,9.97859764192474,406704.443412873,0.0,1.0
2001-04-30,29.15,29.7,28.9,29.1,324900,10.1704937504233,10.3623898589218,10.0832682465603,10.1530486496507,931207.002571121,0.0,1.0
2001-05-01,30.15,30.2,29.4,29.4,271600,10.5193957658752,10.5368408666478,10.2577192542863,10.2577192542863,778442.049548528,0.0,1.0
2001-05-02,30.4,30.4,29.63,30.15,99400,10.6066212697382,10.6066212697382,10.3379667178402,10.5193957658752,284893.739783224,0.0,1.0
2001-05-03,29.75,30.2,29.25,30.2,138500,10.3958844524052,10.5531331247945,10.221163705306,10.5531331247945,396346.748452625,0.046,1.0
2001-05-04,30.24,30.25,29.6,29.85,77300,10.5671107845625,10.5706051995045,10.3434682282754,10.4308286018251,221210.134695941,0.0,1.0
2001-05-07,30.58,30.91,30.35,30.35,236400,10.68592089259,10.8012365856755,10.6055493489243,10.6055493489243,676508.096275813,0.0,1.0
2001-05-08,31.25,31.27,30.55,30.58,205800,10.920046693703,10.9270355235869,10.675437647764,10.68592089259,588939.789397472,0.0,1.0
2001-05-09,31.51,31.93,31.2,31.25,292500,11.0109014821946,11.1576669097579,10.902574618993,10.920046693703,837049.992219439,0.0,1.0
2001-05-10,32.41,32.66,31.9,32.0,543000,11.3253988269732,11.4127592005228,11.147183664932,11.1821278143518,1553908.1906843,0.0,1.0
2001-05-11,31.91,32.77,31.1,32.6,270700,11.150678079874,11.4511977648847,10.8676304695732,11.3917927108709,774664.727842059,0.0,1.0
2001-05-14,31.47,31.95,30.89,31.95,79800,10.9969238224266,11.1646557396419,10.7942477557915,11.1646557396419,228364.408133715,0.0,1.0
2001-05-15,31.17,31.7,30.9,31.7,138700,10.8920913741671,11.0772953660923,10.7977421707335,11.0772953660923,396919.090327646,0.0,1.0
2001-05-16,31.29,31.45,31.0,31.25,161000,10.9340243534709,10.9899349925427,10.8326863201533,10.920046693703,460735.209392581,0.0,1.0
2001-05-17,31.26,31.7,31.15,31.45,351200,10.923541108645,11.0772953660923,10.8851025442831,10.9899349925427,1005032.33253835,0.0,1.0
2001-05-18,31.07,31.85,30.75,31.45,448900,10.8571472247472,11.1297115902221,10.7453259466037,10.9899349925427,1284621.33848652,0.0,1.0
2001-05-21,31.0,31.07,30.4,31.06,206800,10.8326863201533,10.8571472247472,10.6230214236342,10.8536528098053,591801.498772585,0.0,1.0
2001-05-22,31.5,31.9,30.9,31.1,205500,11.0074070672526,11.147183664932,10.7977421707335,10.8676304695732,588081.27658494,0.0,1.0
2001-05-23,31.07,31.55,31.07,31.55,50900,10.8571472247472,11.0248791419625,10.8571472247472,11.0248791419625,145661.007193059,0.0,1.0
2001-05-24,30.48,31.2,30.18,31.07,185000,10.6509767431701,10.902574618993,10.5461442949106,10.8571472247472,529416.234395203,0.0,1.0
2001-05-25,30.3,31.2,30.3,30.5,318000,10.5880772742144,10.902574618993,10.5880772742144,10.6579655730541,910023.581284725,0.0,1.0
2001-05-29,30.17,31.1,30.15,30.7,114200,10.5426498799686,10.8676304695732,10.5356610500846,10.7278538718938,326807.21063747,0.0,1.0
2001-05-30,29.75,30.05,29.7,29.95,228300,10.3958844524052,10.5007169006648,10.3784123776953,10.4657727512449,653328.250337432,0.0,1.0
2001-05-31,29.95,30.25,29.65,30.25,132700,10.4657727512449,10.5706051995045,10.3609403029854,10.5706051995045,379748.834076992,0.0,1.0
2001-06-01,29.5,29.95,28.5,29.95,204000,10.3085240788556,10.4657727512449,9.95908258465711,10.4657727512449,583788.712522277,0.0,1.0
2001-06-04,29.66,29.75,29.4,29.49,129200,10.3644347179274,10.3958844524052,10.2735799294357,10.3050296639136,369732.851264107,0.0,1.0
2001-06-05,30.0,30.2,29.75,29.75,692500,10.4832448259548,10.5531331247945,10.3958844524052,10.3958844524052,1981733.74226313,0.0,1.0
2001-06-06,30.4,30.55,30.0,30.05,74800,10.6230214236342,10.675437647764,10.4832448259548,10.5007169006648,214055.861258169,0.0,1.0
2001-06-07,30.68,30.92,30.4,30.4,123700,10.7208650420098,10.8047310006175,10.6230214236342,10.6230214236342,353993.449701009,0.0,1.0
2001-06-08,30.78,30.97,30.45,30.45,68200,10.7558091914297,10.8222030753274,10.6404934983442,10.6404934983442,195168.579382447,0.0,1.0
2001-06-11,29.97,30.95,29.9,30.78,99200,10.4727615811289,10.8152142454434,10.448300676535,10.7558091914297,283881.570010832,0.0,1.0
2001-06-12,29.67,30.1,29.16,29.9,200600,10.3679291328693,10.5181889753747,10.1897139708281,10.448300676535,574058.900646908,0.0,1.0
2001-06-13,29.0,29.7,28.9,29.7,156200,10.1338033317564,10.3784123776953,10.0988591823365,10.3784123776953,446999.004392055,0.0,1.0
2001-06-14,29.5,29.5,28.79,29.15,239100,10.3085240788556,10.3085240788556,10.0604206179747,10.1862195558861,684234.71158861,0.0,1.0
2001-06-15,29.89,30.16,29.4,29.4,263400,10.444806261593,10.5391554650266,10.2735799294357,10.2735799294357,753774.249403764,0.0,1.0
2001-06-18,30.1,30.15,29.75,29.75,81600,10.5181889753747,10.5356610500846,10.3958844524052,10.3958844524052,233515.485008911,0.0,1.0
2001-06-19,29.96,30.7,29.85,30.05,100300,10.4692671661869,10.7278538718938,10.4308286018251,10.5007169006648,287029.450323453,0.0,1.0
2001-06-20,30.97,31.3,30.2,30.2,142900,10.8222030753274,10.9375187684129,10.5531331247945,10.5531331247945,408938.269703104,0.0,1.0
2001-06-21,31.43,31.5,30.6,30.97,177900,10.9829461626587,11.0074070672526,10.6929097224739,10.8222030753274,509098.097831926,0.0,1.0
2001-06-22,31.74,31.78,31.3,31.41,122600,11.0912730258602,11.1052506856282,10.9375187684129,10.9759573327747,350845.569388389,0.0,1.0
2001-06-25,31.16,31.95,31.1,31.85,108200,10.8885969592251,11.1646557396419,10.8676304695732,11.1297115902221,309636.954386815,0.0,1.0
2001-06-26,31.11,31.29,30.75,31.25,240600,10.8711248845152,10.9340243534709,10.7453259466037,10.920046693703,688527.275651272,0.0,1.0
2001-06-27,31.76,32.05,31.2,31.2,142400,11.0982618557442,11.1995998890618,10.902574618993,10.902574618993,407507.41501555,0.0,1.0
2001-06-28,31.93,32.2,31.7,31.7,259700,11.1576669097579,11.2520161131915,11.0772953660923,11.0772953660923,743185.924715862,0.0,1.0
2001-06-29,32.2,32.2,31.75,31.93,296800,11.2520161131915,11.2520161131915,11.0947674408022,11.1576669097579,849355.342532413,0.0,1.0
2001-07-02,32.05,32.35,31.95,32.2,120600,11.1995998890618,11.3044323373213,11.1646557396419,11.2520161131915,345122.150638168,0.0,1.0
2001-07-03,32.02,32.2,31.98,32.2,46100,11.1891166442358,11.2520161131915,11.1751389844679,11.2520161131915,131924.802192534,0.0,1.0
2001-07-05,31.9,32.4,31.87,31.95,116200,11.147183664932,11.3219044120312,11.136700420106,11.1646557396419,332530.629387689,0.0,1.0
2001-07-06,31.14,31.9,31.0,31.9,75300,10.8816081293411,11.147183664932,10.8326863201533,11.147183664932,215486.715945723,0.0,1.0
2001-07-09,30.87,31.14,30.5,31.14,83700,10.7872589259075,10.8816081293411,10.6579655730541,10.8816081293411,239525.074696641,0.0,1.0
2001-07-10,30.86,30.93,30.1,30.7,277700,10.7837645109656,10.8082254155594,10.5181889753747,10.7278538718938,794696.693467821,0.0,1.0
2001-07-11,30.89,30.9,30.75,30.75,99300,10.7942477557915,10.7977421707335,10.7453259466037,10.7453259466037,284167.740948344,0.0,1.0
2001-07-12,31.83,31.85,30.8,30.8,108400,11.1227227603381,11.1297115902221,10.7627980213136,10.7627980213136,310209.296261837,0.0,1.0
2001-07-13,31.56,31.88,31.1,31.85,141300,11.0283735569045,11.140194835048,10.8676304695732,11.1297115902221,404359.53470293,0.0,1.0
2001-07-16,31.14,32.8,31.05,32.1,267800,10.8816081293411,11.4616810097106,10.8501583948633,11.2170719637717,766365.770654246,0.0,1.0
2001-07-17,31.18,31.65,30.8,31.15,400200,10.8955857891091,11.0598232913824,10.7627980213136,10.8851025442831,1145256.0919187,0.0,1.0
2001-07-18,31.16,31.75,30.6,31.43,409100,10.8885969592251,11.0947674408022,10.6929097224739,10.9829461626587,1170725.30535717,0.0,1.0
2001-07-19,31.17,31.65,31.03,31.25,101400,10.8920913741671,11.0598232913824,10.8431695649793,10.920046693703,290177.330636072,0.0,1.0
2001-07-20,30.64,31.32,30.1,31.25,302800,10.7068873822419,10.9445075982969,10.5181889753747,10.920046693703,866525.598783064,0.0,1.0
2001-07-23,30.3,31.2,29.95,31.2,339800,10.5880772742144,10.902574618993,10.4657727512449,10.902574618993,972408.845662106,0.0,1.0
2001-07-24,29.28,30.35,29.28,30.35,265000,10.2316469501319,10.6055493489243,10.2316469501319,10.6055493489243,758352.98440394,0.0,1.0
2001-07-25,29.88,30.1,29.3,29.33,152100,10.441311846651,10.5181889753747,10.2386357800159,10.2491190248419,435265.99595411,0.0,1.0
2001-07-26,30.22,30.5,28.89,29.9,299200,10.5601219546785,10.6579655730541,10.0953647673945,10.448300676535,856223.445032674,0.0,1.0
2001-07-27,30.87,31.0,30.0,30.15,356400,10.7872589259075,10.8326863201533,10.4832448259548,10.5356610500846,1019913.22128892,0.0,1.0
2001-07-30,30.6,30.79,29.45,30.7,192500,10.6929097224739,10.7593036063717,10.2910520041457,10.7278538718938,550879.054708523,0.0,1.0
2001-07-31,30.23,30.5,30.0,30.45,98700,10.5636163696205,10.6579655730541,10.4832448259548,10.6404934983442,282450.715323278,0.0,1.0
2001-08-01,31.1,31.15,30.13,30.23,211400,10.8676304695732,10.8851025442831,10.5286722202007,10.5636163696205,604965.361898084,0.0,1.0
2001-08-02,31.21,31.21,30.91,31.1,183900,10.906069033935,10.906069033935,10.8012365856755,10.8676304695732,526268.354082583,0.0,1.0
2001-08-03,30.9,31.2,30.83,31.17,62700,10.8138164794666,10.918804988976,10.7893191605811,10.9083061380251,179162.46347243,0.046,1.0
2001-08-06,30.5,30.9,30.45,30.9,72000,10.6738318001208,10.8138164794666,10.6563337152025,10.8138164794666,205736.800159728,0.0,1.0
2001-08-07,30.72,30.73,30.47,30.6,58900,10.750823373761,10.7543229907446,10.6633329491698,10.7088279699572,168304.132352889,0.0,1.0
2001-08-08,30.48,30.75,30.3,30.75,68000,10.6668325661535,10.7613222247119,10.6038394604479,10.7613222247119,194306.977928632,0.0,1.0
2001-08-09,29.9,30.45,29.83,30.45,245400,10.463854781102,10.6563337152025,10.4393574622165,10.6563337152025,701219.593877741,0.0,1.0
2001-08-10,30.06,30.1,29.89,29.97,196500,10.5198486528403,10.5338471207749,10.4603551641184,10.4883520999875,561490.017102594,0.0,1.0
2001-08-13,30.52,30.57,30.0,30.0,134500,10.6808310340881,10.6983291190063,10.4988509509385,10.4988509509385,384327.772520602,0.0,1.0
2001-08-14,30.42,30.7,30.3,30.3,201900,10.6458348642516,10.7438241397937,10.6038394604479,10.6038394604479,576920.277114572,0.0,1.0
2001-08-15,30.0,30.7,29.88,30.4,191800,10.4988509509385,10.7438241397937,10.4568555471347,10.6388356302843,548059.975981052,0.0,1.0
2001-08-16,29.73,29.99,29.5,29.85,110100,10.40436129238,10.4953513339548,10.3238701017562,10.4463566961838,314605.856910918,0.0,1.0
2001-08-17,29.69,30.26,29.6,29.6,110200,10.3903628244454,10.5898409925133,10.3588662715926,10.3588662715926,314891.602466696,0.0,1.0
2001-08-20,29.9,29.9,29.5,29.5,172400,10.463854781102,10.463854781102,10.3238701017562,10.3238701017562,492625.338160238,0.0,1.0
2001-08-21,29.82,30.1,29.8,29.9,182900,10.4358578452328,10.5338471207749,10.4288586112655,10.463854781102,522628.621516867,0.0,1.0
2001-08-22,29.96,30.01,29.82,29.82,241700,10.4848524830039,10.5023505679221,10.4358578452328,10.4358578452328,690647.008313975,0.0,1.0
2001-08-23,30.05,30.1,29.8,29.8,279900,10.5163490358567,10.5338471207749,10.4288586112655,10.4288586112655,799801.810620943,0.0,1.0
2001-08-24,30.15,30.45,29.95,29.95,229300,10.5513452056932,10.6563337152025,10.4813528660202,10.4813528660202,655214.559397576,0.0,1.0
2001-08-27,30.26,30.28,30.0,30.2,119300,10.5898409925133,10.5968402264806,10.4988509509385,10.5688432906114,340894.448042438,0.0,1.0
2001-08-28,29.2,30.15,29.0,30.15,179400,10.2188815922468,10.5513452056932,10.1488892525739,10.5513452056932,512627.527064655,0.0,1.0
2001-08-29,29.78,30.0,29.1,29.25,212800,10.4218593772983,10.4988509509385,10.1838854224103,10.236379677165,608066.542694305,0.0,1.0
2001-08-30,28.99,29.74,28.9,29.7,173800,10.1453896355902,10.4078609093637,10.1138930827374,10.3938624414291,496625.775941122,0.0,1.0
2001-08-31,28.45,29.32,28.45,28.95,183800,9.95641031847332,10.2608769960505,9.95641031847332,10.1313911676556,525200.331518861,0.0,1.0
2001-09-04,28.69,29.0,28.5,28.65,97900,10.0404011260808,10.1488892525739,9.97390840339155,10.0264026581462,279744.899106075,0.0,1.0
2001-09-05,28.38,28.9,28.15,28.6,38300,9.93191299958779,10.1138930827374,9.85142180896393,10.008904573228,109440.547862744,0.0,1.0
2001-09-06,28.1,28.75,27.9,28.35,111600,9.8339237240457,10.0613988279827,9.76393138437278,9.92141414863685,318892.040247579,0.0,1.0
2001-09-07,27.6,28.15,27.42,27.9,94500,9.65894287486339,9.85142180896393,9.59594976915776,9.76393138437278,270029.550209643,0.0,1.0
2001-09-10,27.38,28.1,27.18,27.75,247600,9.58195130122318,9.8339237240457,9.51195896155025,9.71143712961808,707505.996104843,0.0,1.0
2001-09-17,26.95,27.8,26.23,27.23,493000,9.43146777092639,9.72893521453632,9.17949534810387,9.52945704646848,1408725.58998258,0.0,1.0
2001-09-18,26.85,27.41,26.7,27.15,149300,9.39647160108993,9.59245015217411,9.34397734633524,9.50146011059931,426618.114775659,0.0,1.0
2001-09-19,25.84,26.95,25.5,26.95,217500,9.04301028574167,9.43146777092639,8.9240233082977,9.43146777092639,621496.583815845,0.0,1.0
2001-09-20,25.5,25.9,25.0,25.9,252500,8.9240233082977,9.06400798764355,8.74904245911539,9.06400798764355,721507.528337935,0.0,1.0
2001-09-21,25.85,25.85,24.91,25.85,240900,9.04650990272532,9.04650990272532,8.71754590626258,9.04650990272532,688361.043867757,0.0,1.0
2001-09-24,26.5,26.85,25.86,26.35,634200,9.27398500666231,9.39647160108993,9.05000951970896,9.22149075190762,1812198.31474027,0.0,1.0
2001-09-25,27.04,27.25,26.75,26.9,200700,9.46296432377921,9.53645628043578,9.36147543125347,9.41396968600816,573491.330445242,0.0,1.0
2001-09-26,27.75,27.81,26.95,27.25,249700,9.71143712961808,9.73243483151996,9.43146777092639,9.53645628043578,713506.652776169,0.0,1.0
2001-09-27,28.9,29.6,27.75,27.75,698000,10.1138930827374,10.3588662715926,9.71143712961808,9.71143712961808,1994503.97932625,0.0,1.0
2001-09-28,29.6,30.2,29.05,29.05,328400,10.3588662715926,10.5688432906114,10.1663873374921,10.1663873374921,938388.405172985,0.0,1.0
2001-10-01,29.04,29.65,28.75,29.6,437800,10.1628877205084,10.3763643565109,10.0613988279827,10.3588662715926,1250994.04319346,0.0,1.0
2001-10-02,28.14,29.0,28.04,28.99,274600,9.84792219198028,10.1488892525739,9.81292602214382,10.1453896355902,784657.296164741,0.0,1.0
2001-10-03,28.85,28.85,28.0,28.85,349500,10.0963949978192,10.0963949978192,9.79892755420924,10.0963949978192,998680.71744201,0.0,1.0
2001-10-04,28.9,29.65,28.9,29.65,240200,10.1138930827374,10.3763643565109,10.1138930827374,10.3763643565109,686360.824977315,0.0,1.0
2001-10-05,28.24,28.74,27.45,28.74,172700,9.88291836181675,10.0578992109991,9.6064486201087,10.0578992109991,493482.57482757,0.0,1.0
2001-10-08,27.12,28.32,26.98,28.32,273400,9.49096125964838,9.91091529768592,9.44196662187733,9.91091529768592,781228.349495412,0.0,1.0
2001-10-09,27.7,27.7,26.57,27.7,241700,9.69393904469985,9.69393904469985,9.29848232554784,9.69393904469985,690647.008313977,0.0,1.0
2001-10-10,28.5,28.5,27.55,27.75,284800,9.97390840339155,9.97390840339155,9.64144478994516,9.71143712961808,813803.342854036,0.0,1.0
2001-10-11,28.5,29.05,28.24,28.5,239000,9.97390840339155,10.1663873374921,9.88291836181675,9.97390840339155,682931.878307986,0.0,1.0
2001-10-12,27.9,28.55,27.5,28.55,88600,9.76393138437278,9.99140648830978,9.62394670502693,9.99140648830978,253170.562418777,0.0,1.0
2001-10-15,27.5,28.0,27.5,27.95,172400,9.62394670502693,9.79892755420924,9.62394670502693,9.78142946929101,492625.338160238,0.0,1.0
2001-10-16,27.6,27.86,27.5,27.5,117300,9.65894287486339,9.74993291643819,9.62394670502693,9.62394670502693,335179.536926891,0.0,1.0
2001-10-17,26.8,27.7,26.3,27.7,245600,9.3789735161717,9.69393904469985,9.20399266698939,9.69393904469985,701791.084989295,0.0,1.0
2001-10-18,26.2,27.05,26.1,27.0,181100,9.16899649715293,9.46646394076285,9.13400032731647,9.44896585584462,517485.201512872,0.0,1.0
2001-10-19,26.5,26.85,26.25,26.25,279400,9.27398500666231,9.39647160108993,9.18649458207116,9.18649458207116,798373.082842057,0.0,1.0
2001-10-22,26.84,26.89,25.65,25.75,221000,9.39297198410628,9.41047006902451,8.97651756305239,9.01151373288885,631497.678268055,0.0,1.0
2001-10-23,26.73,27.29,26.3,26.98,295700,9.35447619728618,9.55045474837036,9.20399266698939,9.44196662187733,844949.608433772,0.0,1.0
2001-10-24,27.75,28.23,26.0,28.23,567600,9.71143712961808,9.8794187448331,9.09900415748001,9.8794187448331,1621891.77459252,0.0,1.0
2001-10-25,27.18,27.7,27.01,27.55,323400,9.51195896155025,9.69393904469985,9.45246547282827,9.64144478994516,924101.127384113,0.0,1.0
2001-10-26,27.25,28.2,27.2,28.0,294000,9.53645628043578,9.86891989388216,9.51895819551754,9.79892755420924,840091.933985556,0.0,1.0
2001-10-29,26.68,27.16,26.41,27.15,562900,9.33697811236795,9.50495972758296,9.2424884538095,9.50146011059931,1608461.73347099,0.0,1.0
2001-10-30,26.68,26.85,26.3,26.85,431500,9.33697811236795,9.39647160108993,9.20399266698939,9.39647160108993,1232992.07317948,0.0,1.0
2001-10-31,26.1,26.85,26.0,26.75,346000,9.13400032731647,9.39647160108993,9.09900415748001,9.36147543125347,988679.622989805,0.0,1.0
2001-11-01,26.48,26.6,25.85,26.35,237400,9.26698577269502,9.30898117649878,9.04650990272532,9.22149075190762,678359.949415548,0.0,1.0
2001-11-02,27.28,27.35,26.45,26.45,280800,9.54695513138672,9.57145245027224,9.25648692174408,9.25648692174408,802373.520622939,0.0,1.0
2001-11-05,27.75,27.75,27.3,27.3,76900,9.72753536774286,9.72753536774286,9.56979155096865,9.56979155096865,219374.684267548,0.046,1.0
2001-11-06,27.95,27.95,27.19,27.55,67900,9.79764373075362,9.79764373075362,9.53123195131273,9.6574270047321,193700.143846119,0.0,1.0
2001-11-07,28.32,28.36,27.6,28.36,104500,9.92734420232352,9.94136587492567,9.67495409548479,9.94136587492567,298109.941559933,0.0,1.0
2001-11-08,29.01,29.11,28.35,28.35,243400,10.1692180547106,10.204272236216,9.93786045677514,9.93786045677514,694353.682063999,0.0,1.0
2001-11-09,28.85,29.08,28.67,28.95,294000,10.113131364302,10.1937559817644,10.0500338375924,10.1481855458074,838701.653766703,0.0,1.0
2001-11-12,27.99,28.08,27.6,28.0,195900,9.81166540335577,9.84321416671061,9.67495409548479,9.81517082150631,558849.163173117,0.0,1.0
2001-11-13,29.0,29.05,28.59,28.75,208300,10.1657126365601,10.1832397273128,10.021990492388,10.0780771827967,594222.974420421,0.0,1.0
2001-11-14,29.34,29.68,28.95,29.0,199100,10.2848968536784,10.4040810707967,10.1481855458074,10.1657126365601,567977.888656292,0.0,1.0
2001-11-15,28.58,29.34,28.54,29.34,259000,10.0184850742375,10.2848968536784,10.0044634016354,10.2848968536784,738856.218794474,0.0,1.0
2001-11-16,29.27,29.5,28.71,28.85,334000,10.2603589266246,10.340983544087,10.0640555101945,10.113131364302,952810.72230639,0.0,1.0
2001-11-19,29.15,29.75,28.9,29.3,253700,10.2182939088182,10.4286189978504,10.1306584550547,10.2708751810762,723736.767212963,0.0,1.0
2001-11-20,29.12,29.4,28.75,29.4,290800,10.2077776543666,10.3059293625816,10.0780771827967,10.3059293625816,829572.928283522,0.0,1.0
2001-11-21,29.35,29.6,29.1,29.6,184600,10.2884022718289,10.3760377255924,10.2007668180655,10.3760377255924,526613.351310658,0.0,1.0
2001-11-23,29.91,29.93,29.3,29.93,93700,10.4847056882591,10.4917165245601,10.2708751810762,10.4917165245601,267300.493054216,0.0,1.0
2001-11-26,30.42,30.45,29.95,29.95,253600,10.6634820139365,10.6739982683881,10.4987273608612,10.4987273608612,723451.494541616,0.0,1.0
2001-11-27,29.69,30.42,29.55,30.42,157300,10.4075864889472,10.6634820139365,10.3585106348397,10.6634820139365,448733.912032321,0.0,1.0
2001-11-28,29.0,29.95,28.99,29.95,276000,10.1657126365601,10.4987273608612,10.1622072184096,10.4987273608612,787352.572923841,0.0,1.0
2001-11-29,29.11,29.11,28.89,29.0,406100,10.204272236216,10.204272236216,10.1271530369042,10.1657126365601,1158492.31834918,0.0,1.0
2001-11-30,29.4,29.75,29.05,29.05,293000,10.3059293625816,10.4286189978504,10.1832397273128,10.1832397273128,835848.92705321,0.0,1.0
2001-12-03,29.62,29.68,28.95,29.68,142100,10.3830485618935,10.4040810707967,10.1481855458074,10.4040810707967,405372.465987237,0.0,1.0
2001-12-04,29.23,29.79,29.2,29.6,242300,10.2463372540225,10.4426406704526,10.2358209995709,10.3760377255924,691215.682679153,0.0,1.0
2001-12-05,30.57,31.05,29.3,29.3,327400,10.7160632861946,10.8843233574204,10.2708751810762,10.2708751810762,933982.725997336,0.0,1.0
2001-12-06,31.04,31.64,30.6,31.64,169400,10.8808179392698,11.0911430283021,10.7265795406462,11.0911430283021,483251.905265577,0.0,1.0
2001-12-07,30.83,31.08,30.4,31.08,92000,10.8072041581086,10.894839611872,10.6564711776354,10.894839611872,262450.857641279,0.0,1.0
2001-12-10,30.74,31.15,30.6,30.6,78800,10.7756553947537,10.9193775389258,10.7265795406462,10.7265795406462,224794.865023184,0.0,1.0
2001-12-11,30.95,31.67,30.45,30.99,329500,10.849269175915,11.1016592827537,10.6739982683881,10.8632908485172,939973.452095673,0.0,1.0
2001-12-12,30.15,30.91,30.0,30.9,214100,10.568835723872,10.8352475033129,10.5162544516139,10.8317420851623,610768.789358673,0.0,1.0
2001-12-13,30.3,30.7,30.0,30.65,296500,10.62141699613,10.7616337221516,10.5162544516139,10.7441066313989,845833.470550434,0.0,1.0
2001-12-14,29.98,30.39,29.81,30.3,276900,10.5092436153128,10.6529657594849,10.4496515067537,10.62141699613,789920.026965986,0.0,1.0
2001-12-17,29.95,30.1,29.92,29.95,179200,10.4987273608612,10.5513086331193,10.4882111064096,10.4987273608612,511208.627057799,0.0,1.0
2001-12-18,30.1,30.45,30.0,30.1,220000,10.5513086331193,10.6739982683881,10.5162544516139,10.5513086331193,627599.876968278,0.0,1.0
2001-12-19,30.83,30.83,30.09,30.11,224300,10.8072041581086,10.8072041581086,10.5478032149687,10.5548140512698,639866.601836292,0.0,1.0
2001-12-20,30.71,31.0,30.7,30.8,258000,10.7651391403021,10.8667962666677,10.7616337221516,10.7966879036569,736003.492080981,0.0,1.0
2001-12-21,30.47,30.75,29.82,30.71,199300,10.6810091046892,10.7791608129042,10.4531569249042,10.7651391403021,568548.43399899,0.0,1.0
2001-12-24,30.43,30.5,30.25,30.25,24700,10.666987432087,10.6915253591408,10.6038899053773,10.6038899053773,70462.349823257,0.0,1.0
2001-12-26,31.48,31.53,30.55,30.55,114700,11.0350563378935,11.0525834286462,10.7090524498935,10.7090524498935,327207.754037553,0.0,1.0
2001-12-27,31.69,32.0,31.45,31.5,256200,11.1086701190548,11.2173380817215,11.0245400834419,11.0420671741946,730868.583996697,0.0,1.0
2001-12-28,31.48,31.74,31.44,31.72,91100,11.0350563378935,11.1261972098075,11.0210346652914,11.1191863735064,259883.403599138,0.0,1.0
2001-12-31,31.88,31.88,31.26,31.48,99000,11.175273063915,11.175273063915,10.9579371385817,11.0350563378935,282419.944635727,0.0,1.0
2002-01-02,30.52,31.86,30.4,31.83,763700,10.6985361954419,11.168262227614,10.6564711776354,11.1577459731623,2178627.39109397,0.0,1.0
2002-01-03,30.8,30.92,30.49,30.92,335600,10.7966879036569,10.8387529214634,10.6880199409903,10.8387529214634,957375.085047978,0.0,1.0
2002-01-04,31.9,32.0,30.8,32.0,205300,11.1822839002161,11.2173380817215,10.7966879036569,11.2173380817215,585664.794279945,0.0,1.0
2002-01-07,31.67,32.14,31.4,31.9,196400,11.1016592827537,11.266413935829,11.0070129926892,11.1822839002161,560275.526529866,0.0,1.0
2002-01-08,31.36,31.7,31.1,31.55,254900,10.9929913200871,11.1121755372054,10.9018504481731,11.0595942649473,727160.039269153,0.0,1.0
2002-01-09,31.38,31.79,31.2,31.35,445200,11.0000021563881,11.1437243005602,10.9369046296785,10.9894859019365,1270033.93284672,0.0,1.0
2002-01-10,31.01,31.5,31.0,31.4,237100,10.8703016848182,11.0420671741946,10.8667962666677,11.0070129926892,676381.503768997,0.0,1.0
2002-01-11,30.77,31.34,30.5,31.0,399300,10.7861716492053,10.985980483786,10.6915253591408,10.8667962666677,1139093.77669743,0.0,1.0
2002-01-14,30.4,30.77,30.15,30.77,317300,10.6564711776354,10.7861716492053,10.568835723872,10.7861716492053,905170.186191069,0.0,1.0
2002-01-15,31.0,31.16,30.4,30.4,281200,10.8667962666677,10.9228829570763,10.6564711776354,10.6564711776354,802186.751834,0.0,1.0
2002-01-16,30.5,30.85,30.11,30.75,343200,10.6915253591408,10.8142149944096,10.5548140512698,10.7791608129042,979055.808070515,0.0,1.0
2002-01-17,31.21,31.29,30.6,30.6,419100,10.940410047829,10.9684533930333,10.7265795406462,10.7265795406462,1195577.76562457,0.0,1.0
2002-01-18,31.37,31.45,31.16,31.21,242300,10.9964967382376,11.0245400834419,10.9228829570763,10.940410047829,691215.682679155,0.0,1.0
2002-01-22,31.12,31.58,30.8,31.45,196600,10.9088612844742,11.0701105193989,10.7966879036569,11.0245400834419,560846.07187256,0.0,1.0
2002-01-23,30.88,31.19,30.83,31.19,229500,10.8247312488612,10.9333992115279,10.8072041581086,10.9333992115279,654700.780746457,0.0,1.0
2002-01-24,30.8,31.19,30.75,30.9,163400,10.7966879036569,10.9333992115279,10.7791608129042,10.8317420851623,466135.544984623,0.0,1.0
2002-01-25,31.33,31.4,30.78,30.8,134500,10.9824750656354,11.0070129926892,10.7896770673559,10.7966879036569,383691.7429647,0.0,1.0
2002-01-28,31.08,31.52,30.4,31.52,322500,10.894839611872,11.0490780104957,10.6564711776354,11.0490780104957,920004.365101227,0.0,1.0
2002-01-29,31.11,31.29,30.85,31.08,261600,10.9053558663236,10.9684533930333,10.8142149944096,10.894839611872,746273.308249555,0.0,1.0
2002-01-30,30.99,31.22,30.65,31.15,186700,10.8632908485172,10.9439154659795,10.7441066313989,10.9193775389258,532604.077408987,0.0,1.0
2002-01-31,31.99,32.2,31.1,31.1,115800,11.213832663571,11.2874464447323,10.9018504481731,10.9018504481731,330345.753422393,0.0,1.0
2002-02-01,33.22,33.35,31.9,33.35,547800,11.6449990960871,11.6905695320441,11.1822839002161,11.6905695320441,1562723.69365102,0.0,1.0
2002-02-04,32.7,34.2,32.7,33.4,602000,11.4627173522592,11.9885300748398,11.4627173522592,11.7080966227968,1717341.48152228,0.0,1.0
2002-02-05,33.05,33.28,32.5,32.66,329000,11.6015319110205,11.6822687442893,11.408465570595,11.4646303241733,937242.60583821,0.046,1.0
2002-02-06,32.6,33.2,32.45,33.15,294600,11.4435685415814,11.6541863675001,11.3909140851018,11.6366348820069,839245.202674586,0.0,1.0
2002-02-07,31.84,32.51,31.15,32.1,540000,11.1767859620845,11.4119758676936,10.934575462278,11.2680536866492,1538331.32873141,0.0,1.0
2002-02-08,31.75,32.0,31.0,31.84,456800,11.1451932881967,11.2329507156628,10.8819210057983,11.1767859620845,1301314.35363798,0.0,1.0
2002-02-11,32.49,32.64,31.71,31.81,122200,11.4049552734964,11.457609729976,11.1311520998021,11.1662550707885,348118.682168478,0.0,1.0
2002-02-12,32.14,32.38,31.9,32.37,153000,11.2820948750438,11.3663420054113,11.1978477446763,11.3628317083126,435860.543140567,0.0,1.0
2002-02-13,32.04,32.3,31.72,32.0,263900,11.2469919040573,11.3382596286221,11.1346623969007,11.2329507156628,751788.217874485,0.0,1.0
2002-02-14,31.67,32.04,31.5,32.04,224800,11.1171109114075,11.2469919040573,11.0574358607305,11.2469919040573,640401.634627448,0.0,1.0
2002-02-15,31.27,32.0,31.17,32.0,112500,10.9766990274617,11.2329507156628,10.9415960564753,11.2329507156628,320485.693485712,0.0,1.0
2002-02-19,30.79,31.2,30.01,31.15,236200,10.8082047667268,10.9521269477712,10.5344015930325,10.934575462278,672877.518233998,0.0,1.0
2002-02-20,31.03,31.39,30.9,31.39,340800,10.8924518970942,11.0188225926454,10.8468180348119,11.0188225926454,970857.994132719,0.0,1.0
2002-02-21,31.03,31.4,31.02,31.05,136700,10.8924518970942,11.0223328897441,10.8889415999956,10.8994724912915,389425.727106639,0.0,1.0
2002-02-22,30.65,31.09,30.4,31.0,293000,10.7590606073457,10.9135136796861,10.6713031798796,10.8819210057983,834687.183922789,0.0,1.0
2002-02-25,30.45,30.55,30.17,30.5,378600,10.6888546653729,10.7239576363593,10.5905663466108,10.7064061508661,1078541.18714391,0.0,1.0
2002-02-26,30.62,30.66,30.3,30.45,284400,10.7485297160498,10.7625709044444,10.6362002088932,10.6888546653729,810187.833131879,0.0,1.0
2002-02-27,31.04,31.44,30.62,30.62,231800,10.8959621941929,11.0363740781387,10.7485297160498,10.7485297160498,660342.966666558,0.0,1.0
2002-02-28,31.58,31.72,31.0,31.0,284800,11.0855182375197,11.1346623969007,10.8819210057983,10.8819210057983,811327.337819827,0.0,1.0
2002-03-01,32.4,32.41,31.4,31.6,265200,11.3733625996086,11.3768728967072,11.0223328897441,11.092538831717,755491.608110314,0.0,1.0
2002-03-04,33.39,33.95,32.4,32.4,188100,11.7208820123744,11.9174586498985,11.3733625996086,11.3733625996086,535852.079508108,0.0,1.0
2002-03-05,33.55,33.65,33.05,33.55,131200,11.7770467659527,11.8121497369391,11.6015319110205,11.7770467659527,373757.537647336,0.0,1.0
2002-03-06,33.82,34.43,33.24,33.6,279800,11.8718247876161,12.0859529106334,11.6682275558947,11.7945982514459,797083.529220462,0.0,1.0
2002-03-07,33.18,33.95,33.02,33.82,206200,11.6471657733028,11.9174586498985,11.5910010197245,11.8718247876161,587414.666637812,0.0,1.0
2002-03-08,33.82,34.31,33.18,33.6,184300,11.8718247876161,12.0438293454497,11.6471657733028,11.7945982514459,525026.784972592,0.0,1.0
2002-03-11,33.52,34.62,33.06,34.48,510400,11.7665158746568,12.1526485555077,11.6050422081191,12.1035043961266,1454007.98182317,0.0,1.0
2002-03-12,33.26,33.9,32.55,33.9,337800,11.675248150092,11.8999071644052,11.4260170560882,11.8999071644052,962311.708973095,0.0,1.0
2002-03-13,33.25,34.39,33.18,33.36,190000,11.6717378529933,12.0719117222388,11.6471657733028,11.7103511210784,541264.72677587,0.0,1.0
2002-03-14,33.52,33.7,33.1,33.7,154600,11.7665158746568,11.8297012224324,11.6190833965137,11.8297012224324,440418.561892362,0.0,1.0
2002-03-15,34.02,34.08,33.9,34.05,73800,11.942030729589,11.9630925121809,11.8999071644052,11.9525616208849,210238.614926626,0.0,1.0
2002-03-18,33.88,34.29,33.77,34.13,141000,11.892886570208,12.0368087512524,11.8542733021229,11.9806439976741,401675.40250209,0.0,1.0
2002-03-19,34.05,34.45,33.98,34.02,79300,11.9525616208849,12.0929735048307,11.9279895411944,11.942030729589,225906.804385928,0.0,1.0
2002-03-20,33.35,34.06,33.26,34.06,138900,11.7068408239798,11.9560719179836,11.675248150092,11.9560719179836,395693.002890358,0.0,1.0
2002-03-21,34.2,34.34,33.32,34.34,75000,12.0052160773646,12.0543602367456,11.6963099326839,12.0543602367456,213657.128990474,0.0,1.0
2002-03-22,33.25,34.26,33.14,34.21,99600,11.6717378529933,12.0262778599565,11.6331245849083,12.0087263744632,283736.667299351,0.0,1.0
2002-03-25,32.68,32.98,32.5,32.75,94300,11.4716509183706,11.5769598313299,11.408465570595,11.4962229980611,268638.230184023,0.0,1.0
2002-03-26,32.75,32.9,32.55,32.7,272200,11.4962229980611,11.5488774545408,11.4260170560882,11.4786715125679,775432.940149429,0.0,1.0
2002-03-27,32.7,32.95,32.65,32.95,150800,11.4786715125679,11.566428940034,11.4611200270747,11.566428940034,429593.267356847,0.0,1.0
2002-03-28,32.35,32.77,32.34,32.75,213700,11.3558111141153,11.5032435922584,11.3523008170167,11.4962229980611,608780.37953686,0.0,1.0
2002-04-01,31.95,32.42,31.79,32.42,210400,11.2153992301695,11.3803831938058,11.1592344765912,11.3803831938058,599379.46586128,0.0,1.0
2002-04-02,31.75,31.98,31.75,31.95,429600,11.1451932881967,11.2259301214655,11.1451932881967,11.2153992301695,1223828.03485743,0.0,1.0
2002-04-03,31.03,31.81,31.03,31.8,389300,10.8924518970942,11.1662550707885,10.8924518970942,11.1627447736899,1109022.93754656,0.0,1.0
2002-04-04,30.78,31.18,30.25,30.25,353700,10.8046944696281,10.9451063535739,10.6186487234,10.6186487234,1007607.02031908,0.0,1.0
2002-04-05,30.63,31.33,30.62,30.8,579500,10.7520400131485,10.9977608100536,10.7485297160498,10.8117150638254,1650857.41666639,0.0,1.0
2002-04-08,30.3,30.63,30.05,30.63,271700,10.6362002088932,10.7520400131485,10.5484427814271,10.7520400131485,774008.55928949,0.0,1.0
2002-04-09,30.75,31.2,30.25,30.3,464000,10.7941635783322,10.9521269477712,10.6186487234,10.6362002088932,1321825.43802107,0.0,1.0
2002-04-10,31.04,31.54,30.96,31.15,389000,10.8959621941929,11.0714770491251,10.8678798174037,10.934575462278,1108168.30903059,0.0,1.0
2002-04-11,30.35,31.04,30.27,31.0,421000,10.6537516943864,10.8959621941929,10.6256693175973,10.8819210057983,1199328.68406653,0.0,1.0
2002-04-12,31.7,31.89,30.32,30.45,467000,11.1276418027034,11.1943374475777,10.6432208030905,10.6888546653729,1330371.72318069,0.0,1.0
2002-04-15,31.64,32.15,31.51,32.15,266800,11.1065800201116,11.2856051721424,11.0609461578292,11.2856051721424,760049.626862111,0.0,1.0
2002-04-16,31.98,32.1,31.74,31.74,412300,11.2259301214655,11.2680536866492,11.141682991098,11.141682991098,1174544.45710363,0.0,1.0
2002-04-17,32.22,32.75,32.11,32.2,220100,11.310177251833,11.4962229980611,11.2715639837479,11.3031566576357,627012.454544042,0.0,1.0
2002-04-18,32.0,32.75,31.82,32.32,647300,11.2329507156628,11.4962229980611,11.1697653678872,11.3452802228194,1844003.46127378,0.0,1.0
2002-04-19,32.75,32.8,32.15,32.15,241500,11.4962229980611,11.5137744835543,11.2856051721424,11.2856051721424,687975.955349328,0.0,1.0
2002-04-22,32.55,32.81,32.42,32.75,305800,11.4260170560882,11.517284780653,11.3803831938058,11.4962229980611,871151.333937162,0.0,1.0
2002-04-23,32.55,32.7,32.17,32.7,243300,11.4260170560882,11.4786715125679,11.2926257663397,11.4786715125679,693103.7264451,0.0,1.0
2002-04-24,31.9,32.95,31.86,32.6,431600,11.1978477446763,11.566428940034,11.1838065562817,11.4435685415814,1229525.55829718,0.0,1.0
2002-04-25,31.55,31.91,31.26,31.91,335500,11.0749873462238,11.201358041775,10.9731887303631,11.201358041775,955759.557017385,0.0,1.0
2002-04-26,31.52,31.77,31.25,31.7,262900,11.0644564549278,11.1522138823939,10.9696784332644,11.1276418027034,748939.456154611,0.0,1.0
2002-04-29,31.13,32.4,31.0,31.62,770600,10.9275548680807,11.3733625996086,10.8819210057983,11.0995594259143,2195255.78133412,0.0,1.0
2002-04-30,32.06,32.53,31.37,31.5,313000,11.2540124982546,11.4189964618909,11.0118019984482,11.0574358607305,891662.418320249,0.0,1.0
2002-05-01,31.98,32.66,31.65,32.66,369600,11.2259301214655,11.4646303241733,11.1100903172102,11.4646303241733,1052902.33166506,0.0,1.0
2002-05-02,32.28,32.64,32.0,32.0,217900,11.3312390344248,11.457609729976,11.2329507156628,11.2329507156628,620745.178760325,0.0,1.0
2002-05-03,33.5,33.51,32.42,32.42,411700,11.7795039739217,11.7830202437647,11.3997468308819,11.3997468308819,1170843.01941182,0.057,1.0
2002-05-06,33.17,33.63,33.15,33.51,349000,11.663467069104,11.8252154818802,11.6564345294181,11.7830202437647,992529.059447956,0.0,1.0
2002-05-07,33.53,33.55,33.15,33.15,276000,11.7900527834506,11.7970853231365,11.6564345294181,11.6564345294181,784922.694577755,0.0,1.0
2002-05-08,34.44,34.49,33.78,33.78,159700,12.1100333391601,12.1276146883749,11.8779595295247,11.8779595295247,454174.472188651,0.0,1.0
2002-05-09,34.05,34.45,33.94,34.45,205400,11.9728988152846,12.1135496090031,11.9342198470121,12.1135496090031,584141.74444301,0.0,1.0
2002-05-10,33.92,34.15,33.75,34.07,139200,11.9271873073261,12.0080615137142,11.8674107199958,11.9799313549706,395874.054656607,0.0,1.0
2002-05-13,34.69,34.69,33.69,33.72,361800,12.1979400852342,12.1979400852342,11.846313100938,11.8568619104669,1028931.2713704,0.0,1.0
2002-05-14,34.9,35.19,34.25,35.1,405600,12.2717817519364,12.3737535773823,12.0432242121439,12.3421071487956,1153495.09029252,0.0,1.0
2002-05-15,35.16,35.25,35.03,35.1,195200,12.3632047678534,12.39485119644,12.3174932598949,12.3421071487956,555133.731817308,0.0,1.0
2002-05-16,34.83,35.11,34.5,35.1,154400,12.2471678630356,12.3456234186386,12.1311309582179,12.3421071487956,439101.681314513,0.0,1.0
2002-05-17,34.77,35.0,34.4,34.93,134600,12.2260702439779,12.306944450366,12.0959682597883,12.2823305614653,382792.009746976,0.0,1.0
2002-05-20,34.36,34.8,33.95,34.8,103900,12.0819031804164,12.2366190535068,11.937736116855,12.2366190535068,295483.579589235,0.0,1.0
2002-05-21,33.89,35.0,33.67,34.6,99100,11.9166384977972,12.306944450366,11.8392805612521,12.1662936566475,281832.750118317,0.0,1.0
2002-05-22,33.74,33.79,33.5,33.75,103000,11.8638944501528,11.8814757993676,11.7795039739217,11.8674107199958,292924.049063437,0.0,1.0
2002-05-23,34.98,35.05,33.74,33.75,172600,12.2999119106801,12.3245257995808,11.8638944501528,11.8674107199958,490861.076391739,0.0,1.0
2002-05-24,33.97,34.6,33.8,33.99,145100,11.9447686565409,12.1662936566475,11.8849920692106,11.9518011962269,412653.19921461,0.0,1.0
2002-05-28,33.95,34.48,33.74,34.2,150800,11.937736116855,12.124098418532,11.8638944501528,12.0256428629291,428863.559211324,0.0,1.0
2002-05-29,33.77,34.33,33.69,33.95,162700,11.8744432596817,12.0713543708876,11.846313100938,11.937736116855,462706.240607973,0.0,1.0
2002-05-30,33.48,33.8,33.4,33.71,188400,11.7724714342358,11.8849920692106,11.7443412754921,11.8533456406239,535795.05673351,0.0,1.0
2002-05-31,33.4,34.6,33.4,33.65,139200,11.7443412754921,12.1662936566475,11.7443412754921,11.8322480215662,395874.054656607,0.0,1.0
2002-06-03,33.46,33.6,33.06,33.45,240000,11.7654388945499,11.8146666723514,11.6247881008314,11.7619226247069,682541.473545872,0.0,1.0
2002-06-04,33.61,33.85,33.1,33.4,164900,11.8181829421943,11.9025734184254,11.6388531802033,11.7443412754921,468962.870782144,0.0,1.0
2002-06-05,34.32,34.38,33.66,33.7,202500,12.0678381010446,12.0889357201024,11.8357642914091,11.849829370781,575894.36830433,0.0,1.0
2002-06-06,34.01,34.46,33.6,34.25,281800,11.9588337359128,12.1170658788461,11.8146666723514,12.0432242121439,801417.446855111,0.0,1.0
2002-06-07,34.31,34.47,33.5,33.92,198000,12.0643218312016,12.120582148689,11.7795039739217,11.9271873073261,563096.715675346,0.0,1.0
2002-06-10,34.6,34.65,34.07,34.45,279800,12.1662936566475,12.1838750058623,11.9799313549706,12.1135496090031,795729.601242231,0.0,1.0
2002-06-11,34.58,35.14,34.5,35.1,224900,12.1592611169616,12.3561722281675,12.1311309582179,12.3421071487956,639598.239168611,0.0,1.0
2002-06-12,33.59,34.25,32.72,34.2,497200,11.8111504025084,12.0432242121439,11.5052349261707,12.0256428629291,1413998.41936253,0.0,1.0
2002-06-13,33.2,33.62,33.15,33.62,273100,11.6740158786329,11.8216992120373,11.6564345294181,11.8216992120373,776675.318439073,0.0,1.0
2002-06-14,33.47,33.49,32.3,32.5,428500,11.7689551643929,11.7759877040788,11.3575515927663,11.4278769896256,1218620.92256002,0.0,1.0
2002-06-17,34.16,34.19,33.4,33.55,132700,12.0115777835572,12.0221265930861,11.7443412754921,11.7970853231365,377388.556414739,0.0,1.0
2002-06-18,33.9,34.31,33.6,34.26,359900,11.9201547676402,12.0643218312016,11.8146666723514,12.0467404819868,1023527.81803816,0.0,1.0
2002-06-19,33.7,33.97,33.7,33.91,114200,11.849829370781,11.9447686565409,11.849829370781,11.9236710374832,324775.984495577,0.0,1.0
2002-06-20,33.53,34.18,33.4,33.82,166400,11.7900527834506,12.0186103232431,11.7443412754921,11.8920246088965,473228.754991806,0.0,1.0
2002-06-21,33.05,33.65,33.05,33.63,148800,11.6212718309885,11.8322480215662,11.6212718309885,11.8252154818802,423175.713598439,0.0,1.0
2002-06-24,33.3,33.6,32.8,33.08,241900,11.7091785770625,11.8146666723514,11.5333650849144,11.6318206405173,687944.92687811,0.0,1.0
2002-06-25,33.52,34.09,33.31,33.31,185800,11.7865365136077,11.9869638946565,11.7126948469055,11.7126948469055,528400.857436761,0.0,1.0
2002-06-26,33.61,33.63,32.57,33.28,327600,11.8181829421943,11.8252154818802,11.4524908785263,11.7021460373766,931669.111390117,0.0,1.0
2002-06-27,35.0,35.0,33.74,33.79,344000,12.306944450366,12.306944450366,11.8638944501528,11.8814757993676,978309.44541575,0.0,1.0
2002-06-28,34.57,35.75,34.44,34.92,431400,12.1557448471186,12.5706646885881,12.1100333391601,12.2788142916223,1226868.29869871,0.0,1.0
2002-07-01,34.1,36.18,33.78,34.75,601200,11.9904801644994,12.7218642918355,11.8779595295247,12.219037704292,1709766.39123242,0.0,1.0
2002-07-02,33.77,34.25,33.64,34.25,237200,11.8744432596817,12.0432242121439,11.8287317517232,12.0432242121439,674578.489687837,0.0,1.0
2002-07-03,33.28,34.0,33.05,33.79,206400,11.7021460373766,11.9553174660698,11.6212718309885,11.8814757993676,586985.667249449,0.0,1.0
2002-07-05,34.78,34.92,33.35,33.35,84200,12.2295865138208,12.2788142916223,11.7267599262773,11.7267599262773,239458.300302344,0.0,1.0
2002-07-08,34.15,35.04,34.0,34.75,184400,12.0080615137142,12.3210095297378,11.9553174660698,12.219037704292,524419.365507747,0.0,1.0
2002-07-09,33.01,34.1,32.99,34.1,257900,11.6072067516166,11.9904801644994,11.6001742119307,11.9904801644994,733447.691781169,0.0,1.0
2002-07-10,32.37,33.34,32.27,33.01,249000,11.3821654816671,11.7232436564344,11.3470027832374,11.6072067516166,708136.77880384,0.0,1.0
2002-07-11,31.6,32.3,30.5,32.3,412100,11.111412703759,11.3575515927663,10.7246230210332,11.3575515927663,1171980.58853439,0.0,1.0
2002-07-12,32.05,32.45,31.72,31.73,278300,11.2696448466923,11.4102956404108,11.1536079418746,11.1571242117175,791463.717032567,0.0,1.0
2002-07-15,31.73,31.95,30.95,31.95,156600,11.1571242117175,11.2344821482627,10.8828551639665,11.2344821482627,445358.311488682,0.0,1.0
2002-07-16,31.25,31.71,31.06,31.7,296200,10.9883432592554,11.1500916720316,10.9215341322391,11.1465754021886,842369.93526786,0.0,1.0
2002-07-17,31.44,32.44,30.9,31.4,146900,11.0551523862716,11.4067793705678,10.8652738147517,11.0410873068998,417772.260266204,0.0,1.0
2002-07-18,30.1,31.46,30.1,31.35,195600,10.5839722273148,11.0621849259575,10.5839722273148,11.023505957685,556271.300939884,0.0,1.0
2002-07-19,28.9,29.6,28.68,28.75,458400,10.1620198461593,10.4081587351667,10.0846619096142,10.1092757985149,1303654.21447262,0.0,1.0
2002-07-22,27.56,28.2,27.0,27.8,534700,9.69083968720248,9.91588095715203,9.49392857599662,9.77523016343356,1520645.52460407,0.0,1.0
2002-07-23,26.1,27.04,25.88,26.75,528100,9.17746429013007,9.50799365536847,9.10010635358491,9.40602182992258,1501875.63408156,0.0,1.0
2002-07-24,27.97,27.98,24.45,24.45,629600,9.83500675076391,9.83852302060687,8.59727976604139,8.59727976604139,1790533.79893534,0.0,1.0
2002-07-25,27.9,28.45,27.19,27.97,211600,9.81039286186318,10.0037877032261,9.5607377030129,9.83500675076391,601774.065842944,0.0,1.0
2002-07-26,28.63,28.77,27.43,27.9,414100,10.0670805603994,10.1163083382008,9.64512817924398,9.81039286186318,1177668.43414727,0.0,1.0
2002-07-29,29.44,29.82,28.6,28.6,487400,10.3518984176793,10.4855166717118,10.0565317508705,10.0565317508705,1386127.97585941,0.0,1.0
2002-07-30,28.87,29.45,28.25,29.44,478100,10.1514710366305,10.3554146875222,9.93346230636684,10.3518984176793,1359679.4937595,0.0,1.0
2002-07-31,28.42,29.0,28.25,28.82,326600,9.99323889369719,10.197182544589,9.93346230636684,10.1338896874157,928825.188583674,0.0,1.0
2002-08-01,28.97,29.3,28.32,28.43,157600,10.1866337350601,10.3026706398778,9.95807619526757,9.99675516354015,448202.234295122,0.0,1.0
2002-08-02,28.1,28.9,27.86,28.9,218000,9.88071825872241,10.1620198461593,9.79632778249133,10.1620198461593,619975.171804167,0.0,1.0
2002-08-05,27.4,28.15,27.3,28.15,248600,9.65462210781997,9.91889096113622,9.61938626071114,9.91889096113622,705531.498170474,0.057,1.0
2002-08-06,28.25,28.88,27.9,27.9,196800,9.95412680824505,10.1761126450307,9.83080134336413,9.83080134336413,558522.11922747,0.0,1.0
2002-08-07,27.82,28.8,27.62,28.4,136800,9.80261266567707,10.1479239673436,9.73214097145941,10.0069805789083,388240.985316656,0.0,1.0
2002-08-08,29.57,29.82,28.05,28.05,297800,10.4192399900816,10.5073296078537,9.88365511402738,9.88365511402738,845162.027977343,0.0,1.0
2002-08-09,29.82,30.04,29.09,29.57,99100,10.5073296078537,10.5848484714931,10.2501079239592,10.4192399900816,281247.672842695,0.0,1.0
2002-08-12,29.5,29.8,29.2,29.75,110200,10.3945748971054,10.5002824384319,10.288867355779,10.4826645148775,312749.682616197,0.0,1.0
2002-08-13,28.37,29.72,28.35,29.45,180700,9.99640982477565,10.4720937607449,9.98936265535388,10.376956973551,512830.014961402,0.0,1.0
2002-08-14,29.45,29.55,28.4,28.4,208000,10.376956973551,10.4121928206599,10.0069805789083,10.0069805789083,590307.930890824,0.0,1.0
2002-08-15,29.77,30.02,29.26,29.52,142300,10.4897116842993,10.5778013020714,10.3100088640443,10.4016220665272,403850.089258481,0.0,1.0
2002-08-16,29.6,30.01,29.55,29.77,239400,10.4298107442143,10.5742777173605,10.4121928206599,10.4897116842993,679421.724304147,0.0,1.0
2002-08-19,29.85,29.85,29.51,29.6,383400,10.5179003619864,10.5179003619864,10.3980984818163,10.4298107442143,1088096.4456901,0.0,1.0
2002-08-20,29.84,30.05,29.7,29.85,171100,10.5143767772755,10.588372056204,10.4650465913231,10.5179003619864,485585.033535671,0.0,1.0
2002-08-21,29.95,30.0,29.27,29.8,194400,10.5531362090952,10.5707541326496,10.3135324487551,10.5002824384319,551710.873871037,0.0,1.0
2002-08-22,30.17,30.25,29.8,29.95,266500,10.6306550727346,10.6588437504217,10.5002824384319,10.5531362090952,756332.036453868,0.0,1.0
2002-08-23,29.78,30.17,29.68,30.17,133200,10.4932352690102,10.6306550727346,10.4579994219013,10.6306550727346,378024.117282007,0.0,1.0
2002-08-26,29.38,29.94,28.8,29.85,220600,10.3522918805748,10.5496126243843,10.1479239673436,10.5179003619864,626066.969012096,0.0,1.0
2002-08-27,29.05,30.05,28.82,29.61,241700,10.2360135851157,10.588372056204,10.1549711367654,10.4333343289252,685949.16777073,0.0,1.0
2002-08-28,28.75,29.25,28.3,29.25,162400,10.1303060437892,10.3064852793334,9.97174473179946,10.3064852793334,460894.269118604,0.0,1.0
2002-08-29,29.3,29.4,28.34,29.1,202800,10.3241032028878,10.3593390499966,9.985839070643,10.2536315086701,575550.232618551,0.0,1.0
2002-08-30,29.2,29.65,29.11,29.3,115300,10.288867355779,10.4474286677687,10.257155093381,10.3241032028878,327223.578998613,0.0,1.0
2002-09-03,27.8,29.06,27.67,29.05,239400,9.7955654962553,10.2395371698266,9.74975889501382,10.2360135851157,679421.724304149,0.0,1.0
2002-09-04,29.0,29.11,27.8,27.8,450600,10.2183956615613,10.257155093381,9.7955654962553,9.7955654962553,1278811.31567021,0.0,1.0
2002-09-05,28.5,29.0,28.4,28.9,90900,10.0422164260171,10.2183956615613,10.0069805789083,10.1831598144525,257975.917874884,0.0,1.0
2002-09-06,29.08,29.25,28.59,28.65,108400,10.2465843392484,10.3064852793334,10.0739286884151,10.0950701966804,307641.248598869,0.0,1.0
2002-09-09,29.25,29.25,28.53,29.2,173100,10.3064852793334,10.3064852793334,10.0527871801498,10.288867355779,491261.071332697,0.0,1.0
2002-09-10,28.69,29.3,28.57,29.27,131600,10.1091645355239,10.3241032028878,10.0668815189933,10.3135324487551,373483.287044386,0.0,1.0
2002-09-11,29.0,29.38,28.92,28.92,95900,10.2183956615613,10.3522918805748,10.1902069838742,10.1902069838742,272166.012367451,0.0,1.0
2002-09-12,28.6,29.0,28.3,29.0,305700,10.077452273126,10.2183956615613,9.97174473179946,10.2183956615613,867582.377275595,0.0,1.0
2002-09-13,29.1,29.2,27.97,28.4,152200,10.2536315086701,10.288867355779,9.85546643634032,10.0069805789083,431946.476353766,0.0,1.0
2002-09-16,28.93,29.35,28.44,29.35,182600,10.1937305685851,10.3417211264422,10.0210749177518,10.3417211264422,518222.250868578,0.0,1.0
2002-09-17,28.15,29.11,27.97,29.0,226800,9.91889096113622,10.257155093381,9.85546643634032,10.2183956615613,643662.686182877,0.0,1.0
2002-09-18,27.64,28.04,27.25,27.9,252400,9.73918814088117,9.8801315293165,9.60176833715673,9.83080134336413,716315.969984825,0.0,1.0
2002-09-19,27.38,27.67,27.1,27.65,244900,9.64757493839821,9.74975889501382,9.54891456649348,9.74271172559205,695030.828245973,0.0,1.0
2002-09-20,27.18,27.74,26.8,27.48,398500,9.57710324418055,9.77442398799,9.44320702516698,9.68281078550704,1130950.53105766,0.0,1.0
2002-09-23,27.13,27.25,26.65,27.19,349600,9.55948532062613,9.60176833715673,9.39035325450373,9.58062682889143,992171.406920344,0.0,1.0
2002-09-24,27.04,27.6,26.9,26.9,344800,9.52777305822818,9.72509380203764,9.47844287227581,9.47844287227581,978548.916207479,0.0,1.0
2002-09-25,27.67,27.86,27.01,27.16,250300,9.74975889501382,9.8167070045206,9.51720230409553,9.57005607475878,710356.130297947,0.0,1.0
2002-09-26,27.75,28.1,27.55,27.8,354200,9.77794757270089,9.9012730375818,9.70747587848322,9.7955654962553,1005226.29385351,0.0,1.0
2002-09-27,27.3,27.99,27.3,27.75,206600,9.61938626071114,9.86251360576208,9.61938626071114,9.77794757270089,586334.704432904,0.0,1.0
2002-09-30,26.99,27.25,26.71,27.2,498400,9.51015513467376,9.60176833715673,9.41149476276903,9.58415041360231,1414468.61901916,0.0,1.0
2002-10-01,27.5,27.62,26.72,26.9,479400,9.68985795492881,9.73214097145941,9.41501834747992,9.47844287227581,1360546.2599474,0.0,1.0
2002-10-02,27.0,27.92,26.8,27.5,341300,9.51367871938465,9.8378485127859,9.44320702516698,9.68985795492881,968615.850062681,0.0,1.0
2002-10-03,25.29,27.0,25.25,26.75,485700,8.91114573382362,9.51367871938465,8.89705139498009,9.42558910161257,1378425.77900804,0.0,1.0
2002-10-04,23.8,25.38,23.64,25.35,607400,8.38613161190202,8.94285799622157,8.32975425652789,8.93228724208892,1723812.67895714,0.0,1.0
2002-10-07,23.62,24.15,23.43,23.6,494000,8.32270708710612,8.50945707678293,8.25575897759934,8.31565991768436,1401981.3358657,0.0,1.0
2002-10-08,24.88,25.0,23.84,23.85,348800,8.76667876067741,8.80896177720801,8.40022595074555,8.40374953545644,989900.991801533,0.0,1.0
2002-10-09,23.92,24.6,23.64,24.55,179200,8.42841462843262,8.66801838877268,8.32975425652789,8.65040046521826,508572.986613632,0.0,1.0
2002-10-10,25.6,25.94,23.5,23.5,318600,9.020376859861,9.14017874003103,8.28042407057553,8.28042407057553,904192.821066423,0.0,1.0
2002-10-11,25.95,26.89,25.75,26.15,465900,9.14370232474191,9.47491928756493,9.07323063052425,9.21417401895958,1322233.00481747,0.0,1.0
2002-10-14,26.35,26.56,25.39,26.0,271300,9.28464571317724,9.35864099210579,8.94638158093245,9.16132024829633,769954.527166731,0.0,1.0
2002-10-15,27.73,28.2,27.66,28.0,332500,9.77090040327912,9.93650888469063,9.74623531030294,9.86603719047297,943641.283755762,0.0,1.0
2002-10-16,27.17,27.55,26.75,27.48,394800,9.57357965946966,9.70747587848322,9.42558910161257,9.68281078550704,1120449.86113316,0.0,1.0
2002-10-17,27.73,28.1,27.65,27.65,313500,9.77090040327912,9.9012730375818,9.74271172559205,9.74271172559205,889718.924684004,0.0,1.0
2002-10-18,27.47,27.74,27.02,27.73,288600,9.67928720079616,9.77442398799,9.52072588880641,9.77090040327912,819052.254111016,0.0,1.0
2002-10-21,25.5,26.58,24.8,26.3,1324300,8.98514101275217,9.36568816152755,8.73849008299034,9.26702778962282,3758388.42730152,0.0,1.0
2002-10-22,25.96,26.3,24.55,25.5,718800,9.14722590945279,9.26702778962282,8.65040046521826,8.98514101275217,2039967.98425155,0.0,1.0
2002-10-23,26.48,26.5,25.45,25.9,744900,9.33045231441872,9.33749948384049,8.96752308919775,9.12608440118749,2114040.27750276,0.0,1.0
2002-10-24,25.64,27.0,25.6,26.41,749500,9.03447119870453,9.51367871938465,9.020376859861,9.30578722144254,2127095.16443592,0.0,1.0
2002-10-25,27.1,27.17,25.4,25.57,289600,9.54891456649348,9.57357965946966,8.94990516564333,9.00980610572835,821890.27300953,0.0,1.0
2002-10-28,26.7,27.55,26.7,27.13,290200,9.40797117805815,9.70747587848322,9.40797117805815,9.55948532062613,823593.084348638,0.0,1.0
2002-10-29,26.0,26.61,25.69,26.6,184100,9.16132024829633,9.3762589156602,9.05208912225895,9.37273533094932,522479.279216348,0.0,1.0
2002-10-30,26.7,27.0,25.7,26.1,240100,9.40797117805815,9.51367871938465,9.05561270696983,9.19655609540516,681408.337533108,0.0,1.0
2002-10-31,26.8,27.0,26.24,26.65,270100,9.44320702516698,9.51367871938465,9.24588628135752,9.39035325450373,766548.904488515,0.0,1.0
2002-11-01,27.6,27.77,26.36,26.8,345100,9.72509380203764,9.78499474212265,9.28816929788812,9.44320702516698,979400.321877033,0.0,1.0
2002-11-04,27.76,28.51,27.62,27.75,128700,9.78147115741177,10.045740010728,9.73214097145941,9.77794757270089,365253.032238696,0.0,1.0
2002-11-05,27.51,27.91,27.36,27.6,197100,9.71346597249172,9.85470139193908,9.66050269019897,9.74524394186738,558216.914060912,0.057,1.0
2002-11-06,27.03,27.6,26.86,27.55,235900,9.5439834691549,9.74524394186738,9.48395841588977,9.72758951443646,668104.363404206,0.0,1.0
2002-11-07,26.58,27.03,26.58,27.03,241300,9.38509362227663,9.5439834691549,9.38509362227663,9.5439834691549,683397.977488066,0.0,1.0
2002-11-08,25.82,26.58,25.7,26.54,287800,9.11674632532666,9.38509362227663,9.07437569949245,9.37097008033189,815092.987654643,0.0,1.0
2002-11-11,25.5,25.8,25.25,25.8,237900,9.00375798976877,9.10968455435429,8.91548585261418,9.10968455435429,673768.664916747,0.0,1.0
2002-11-12,25.36,25.6,25.25,25.45,353400,8.9543255929622,9.03906684463061,8.91548585261418,8.98610356233785,1000882.07726599,0.0,1.0
2002-11-13,25.53,25.6,25.01,25.3,346800,9.01435064622733,9.03906684463061,8.83074460094577,8.9331402800451,982189.882274602,0.0,1.0
2002-11-14,25.89,26.08,25.25,25.53,713500,9.14146252372994,9.20854934796744,8.91548585261418,9.01435064622733,2020739.56459899,0.0,1.0
2002-11-15,26.21,26.34,25.75,25.82,511000,9.25445085928783,9.30035237060821,9.09203012692337,9.11674632532666,1447229.03645421,0.0,1.0
2002-11-18,25.9,26.23,25.78,26.23,352100,9.14499340921613,9.26151263026019,9.10262278338192,9.26151263026019,997200.281282835,0.0,1.0
2002-11-19,25.32,25.95,25.23,25.9,259800,8.94020205101747,9.16264783664704,8.90842408164181,9.14499340921613,735792.76647907,0.0,1.0
2002-11-20,25.73,25.85,25.3,25.4,337400,9.084968355951,9.12733898178521,8.9331402800451,8.96844913490694,955567.66516566,0.0,1.0
2002-11-21,27.28,27.57,25.9,25.98,475100,9.6322556063095,9.73465128540883,9.14499340921613,9.1732404931056,1345554.8243041,0.0,1.0
2002-11-22,27.0,27.5,26.6,26.85,262600,9.53339081269635,9.70993508700554,9.39215539324899,9.48042753040359,743722.788596628,0.0,1.0
2002-11-25,26.75,27.33,26.75,26.8,320900,9.44511867554175,9.64991003374041,9.44511867554175,9.46277310297267,908837.177687197,0.0,1.0
2002-11-26,26.36,26.68,26.25,26.68,380200,9.30741414158058,9.42040247713846,9.26857440123256,9.42040247713846,1076783.71753404,0.0,1.0
2002-11-27,27.05,27.31,26.5,26.5,462000,9.55104524012727,9.64284826276805,9.35684653838716,9.35684653838716,1308453.64939696,0.0,1.0
2002-11-29,27.05,27.29,26.97,27.05,93600,9.55104524012727,9.63578649179568,9.5227981562378,9.55104524012727,265089.310786917,0.0,1.0
2002-12-02,26.39,27.37,26.35,27.25,363100,9.31800679803913,9.66403357568515,9.3038832560944,9.62166294985094,1028353.93960181,0.0,1.0
2002-12-03,26.65,27.21,26.14,26.14,248400,9.40980982067991,9.60753940790621,9.22973466088454,9.22973466088454,703506.247857587,0.0,1.0
2002-12-04,26.99,27.18,26.35,26.5,230800,9.52985992721016,9.59694675144766,9.3038832560944,9.35684653838716,653660.394547227,0.0,1.0
2002-12-05,26.25,27.1,26.23,27.0,172900,9.26857440123256,9.56869966755819,9.26151263026019,9.53339081269635,489678.865759166,0.0,1.0
2002-12-06,26.78,26.85,25.95,26.15,157400,9.4557113320003,9.48042753040359,9.16264783664704,9.23326554637072,445780.529036974,0.0,1.0
2002-12-09,26.17,26.72,25.68,26.71,248300,9.24032731734309,9.4345260190832,9.06731392852008,9.43099513359702,703223.03278196,0.0,1.0
2002-12-10,26.0,26.26,25.7,26.25,339200,9.18030226407797,9.27210528671874,9.07437569949245,9.26857440123256,960665.536526946,0.0,1.0
2002-12-11,25.88,26.14,25.68,26.0,351800,9.13793163824376,9.22973466088454,9.06731392852008,9.18030226407797,996350.636055954,0.0,1.0
2002-12-12,26.05,26.55,25.85,26.15,454500,9.19795669150889,9.37450096581808,9.12733898178521,9.23326554637072,1287212.51872493,0.0,1.0
2002-12-13,25.48,26.03,25.37,26.03,332800,8.99669621879641,9.19089492053652,8.95785647844838,9.19089492053652,942539.771686815,0.0,1.0
2002-12-16,25.95,26.25,25.5,25.5,406100,9.16264783664704,9.26857440123256,9.00375798976877,9.00375798976877,1150136.42212144,0.0,1.0
2002-12-17,25.57,25.92,25.0,25.0,376400,9.02847418817206,9.15205518018849,8.82721371545958,8.82721371545958,1066021.54466021,0.0,1.0
2002-12-18,25.35,25.73,25.25,25.6,264100,8.95079470747602,9.084968355951,8.91548585261418,9.03906684463061,747971.014731033,0.0,1.0
2002-12-19,25.06,25.38,24.85,25.22,184900,8.84839902837668,8.96138736393457,8.77425043316683,8.90489319615563,523664.674834412,0.0,1.0
2002-12-20,25.18,25.35,24.88,25.15,445900,8.89076965421089,8.95079470747602,8.78484308962538,8.88017699775234,1262856.02222101,0.0,1.0
2002-12-23,24.66,25.18,24.57,25.18,394500,8.70716360892933,8.89076965421089,8.67538563955368,8.89076965421089,1117283.4733487,0.0,1.0
2002-12-24,24.48,24.6,24.4,24.6,306000,8.64360767017802,8.68597829601223,8.61536058628855,8.68597829601223,866638.131418767,0.0,1.0
2002-12-26,24.49,24.63,24.35,24.47,321800,8.64713855566421,8.69657095247078,8.59770615885763,8.64007678469184,911386.11336784,0.0,1.0
2002-12-27,24.48,24.63,24.35,24.51,279100,8.64360767017802,8.69657095247078,8.59770615885763,8.65420032663658,790453.276075091,0.0,1.0
2002-12-30,24.89,24.99,24.4,24.4,454400,8.78837397511156,8.8236828299734,8.61536058628855,8.61536058628855,1286929.30364931,0.0,1.0
2002-12-31,25.37,25.43,24.8,24.85,572900,8.95785647844838,8.97904179136549,8.75659600573591,8.77425043316683,1622539.16826736,0.0,1.0
2003-01-02,26.0,26.3,25.4,25.65,429800,9.18030226407797,9.28622882866348,8.96844913490694,9.05672127206153,1217258.39504505,0.0,1.0
2003-01-03,26.52,26.7,25.92,25.92,435800,9.36390830935953,9.42746424811083,9.15205518018849,9.15205518018849,1234251.29958267,0.0,1.0
2003-01-06,27.7,27.83,26.68,27.0,559600,9.78055279672922,9.82645430804961,9.42040247713846,9.53339081269635,1584871.56320896,0.0,1.0
2003-01-07,27.16,27.78,27.05,27.7,772000,9.58988498047529,9.80879988061869,9.55104524012727,9.78055279672922,2186420.38384081,0.0,1.0
2003-01-08,26.59,27.16,26.43,27.15,207500,9.38862450776281,9.58988498047529,9.33213033998387,9.5863540949891,587671.281926124,0.0,1.0
2003-01-09,27.0,27.04,26.55,26.55,366900,9.53339081269635,9.54751435464108,9.37450096581808,9.37450096581808,1039116.11247564,0.0,1.0
2003-01-10,26.58,27.0,26.2,27.0,410700,9.38509362227663,9.53339081269635,9.25091997380164,9.53339081269635,1163164.31560029,0.0,1.0
2003-01-13,26.5,26.66,26.1,26.15,340400,9.35684653838716,9.4133407061661,9.2156111189398,9.23326554637072,964064.117434471,0.0,1.0
2003-01-14,26.39,26.49,26.14,26.42,182300,9.31800679803913,9.35331565290097,9.22973466088454,9.32859945449769,516301.082868109,0.0,1.0
2003-01-15,25.65,26.4,25.62,26.4,338500,9.05672127206153,9.32153768352532,9.04612861560298,9.32153768352532,958683.030997557,0.0,1.0
2003-01-16,25.69,25.96,25.52,25.7,412600,9.07084481400627,9.16617872213323,9.01081976074114,9.07437569949245,1168545.4020372,0.0,1.0
2003-01-17,25.4,25.69,25.16,25.69,364300,8.96844913490694,9.07084481400627,8.88370788323852,9.07084481400627,1031752.52050933,0.0,1.0
2003-01-21,25.08,25.3,24.9,25.25,393600,8.85546079934905,8.9331402800451,8.79190486059774,8.91548585261418,1114734.53766806,0.0,1.0
2003-01-22,25.0,25.28,24.84,25.0,328300,8.82721371545958,8.92607850907273,8.77071954768064,8.82721371545958,929795.093283598,0.0,1.0
2003-01-23,25.1,25.35,24.8,25.12,370800,8.86252257032142,8.95079470747602,8.75659600573591,8.86958434129379,1050161.50042509,0.0,1.0
2003-01-24,25.02,25.19,24.82,25.15,626900,8.83427548643195,8.89430053969708,8.76365777670827,8.88017699775234,1775475.30910596,0.0,1.0
2003-01-27,24.45,25.02,24.32,24.95,355000,8.63301501371947,8.83427548643195,8.58711350239908,8.80955928802866,1005413.51847602,0.0,1.0
2003-01-28,25.08,25.19,24.49,24.6,215200,8.85546079934905,8.89430053969708,8.64713855566421,8.68597829601223,609478.842749407,0.0,1.0
2003-01-29,25.08,25.19,24.49,24.6,553900,8.85546079934905,8.89430053969708,8.64713855566421,8.68597829601223,1568728.30389822,0.0,1.0
2003-01-30,24.91,25.4,24.81,25.06,354600,8.79543574608393,8.96844913490694,8.76012689122209,8.84839902837668,1004280.65817351,0.0,1.0
2003-01-31,25.55,25.55,24.88,24.88,262700,9.02141241719969,9.02141241719969,8.78484308962538,8.78484308962538,744006.003672255,0.0,1.0
2003-02-03,25.58,26.0,25.45,25.9,327200,9.03200507365824,9.18030226407797,8.98610356233785,9.14499340921613,926679.727451701,0.0,1.0
2003-02-04,25.37,25.71,25.25,25.71,237000,8.95785647844838,9.07790658497863,8.91548585261418,9.07790658497863,671219.729236104,0.0,1.0
2003-02-05,25.08,25.82,25.01,25.18,375900,8.8755868466203,9.13746620333876,8.85081447503882,8.91097594887955,1062191.39792316,0.057,1.0
2003-02-06,24.81,25.1,24.54,24.95,251400,8.78003627052032,8.88266466707215,8.68448569442034,8.82958101368327,710388.181532008,0.0,1.0
2003-02-07,24.68,25.2,24.58,24.9,223900,8.73403043758329,8.9180537693314,8.69864133532404,8.81188646255365,632680.643774927,0.0,1.0
2003-02-10,24.93,25.05,24.52,24.58,414900,8.82250319323142,8.86497011594252,8.67740787396849,8.69864133532404,1172394.81510593,0.0,1.0
2003-02-11,24.74,25.01,24.47,24.88,281300,8.75526389893884,8.85081447503882,8.65971332283886,8.8048086421018,794877.468038798,0.0,1.0
2003-02-12,24.27,24.86,24.2,24.7,389800,8.58893511832036,8.79773082164995,8.56416274673889,8.74110825803514,1101469.02609855,0.0,1.0
2003-02-13,24.38,24.45,24.11,24.23,152900,8.62786313080554,8.65263550238701,8.53231255470556,8.57477947741666,432053.909929371,0.0,1.0
2003-02-14,24.68,24.88,24.28,24.33,116900,8.73403043758329,8.8048086421018,8.59247402854629,8.61016857967591,330327.678683738,0.0,1.0
2003-02-18,25.26,25.35,24.75,24.75,238300,8.93928723068695,8.97113742272028,8.75880280916477,8.75880280916477,673371.13627318,0.0,1.0
2003-02-19,24.91,25.25,24.83,25.25,289900,8.81542537277957,8.93574832046103,8.78711409097217,8.93574832046103,819178.734391921,0.0,1.0
2003-02-20,24.57,24.97,24.13,24.9,466000,8.69510242509812,8.83665883413512,8.53939037515741,8.81188646255365,1316789.54890181,0.0,1.0
2003-02-21,24.98,24.99,24.47,24.6,260500,8.84019774436105,8.84373665458697,8.65971332283886,8.70571915577589,736102.312207987,0.0,1.0
2003-02-24,24.43,24.9,24.38,24.9,194500,8.64555768193516,8.81188646255365,8.62786313080554,8.81188646255365,549604.221590993,0.0,1.0
2003-02-25,24.62,24.62,24.05,24.4,247800,8.71279697622774,8.71279697622774,8.51107909335001,8.63494095125739,700215.558407444,0.0,1.0
2003-02-26,24.45,24.78,24.2,24.55,335800,8.65263550238701,8.76941953984254,8.56416274673889,8.68802460464627,948879.679230104,0.0,1.0
2003-02-27,25.17,25.17,24.5,24.53,190700,8.90743703865363,8.90743703865363,8.67033005351664,8.68094678419442,538866.452737286,0.0,1.0
2003-02-28,25.32,25.35,24.97,25.1,405800,8.9605206920425,8.97113742272028,8.83665883413512,8.88266466707215,1146680.68442995,0.0,1.0
2003-03-03,25.41,25.7,25.31,25.32,240100,8.99237088407583,9.09499928062766,8.95698178181658,8.9605206920425,678457.447835461,0.0,1.0
2003-03-04,25.09,25.26,24.93,25.25,436500,8.87912575684622,8.93928723068695,8.82250319323142,8.93574832046103,1233430.55385331,0.0,1.0
2003-03-05,25.55,25.73,25.05,25.07,572800,9.04191562723878,9.10561601130544,8.86497011594252,8.87204793639438,1618577.36826386,0.0,1.0
2003-03-06,25.3,25.51,25.12,25.45,303600,8.95344287159065,9.02775998633508,8.889742487524,9.00652652497953,857891.216838177,0.0,1.0
2003-03-07,25.46,25.54,24.92,25.0,271500,9.01006543520546,9.03837671701286,8.8189642830055,8.8472755648129,767185.327310819,0.0,1.0
2003-03-10,24.88,25.37,24.86,25.37,311800,8.8048086421018,8.97821524317213,8.79773082164995,8.97821524317213,881062.191733015,0.0,1.0
2003-03-11,24.6,25.0,24.44,24.78,525500,8.70571915577589,8.8472755648129,8.64909659216109,8.76941953984254,1484920.40332168,0.0,1.0
2003-03-12,24.2,24.48,23.85,24.45,500700,8.56416274673889,8.66325223306479,8.4403008888315,8.65263550238701,1414842.33290802,0.0,1.0
2003-03-13,25.0,25.0,24.45,24.45,408600,8.8472755648129,8.8472755648129,8.65263550238701,8.65263550238701,1154592.72463794,0.0,1.0
2003-03-14,24.48,24.97,24.48,24.94,420000,8.66325223306479,8.83665883413512,8.66325223306479,8.82604210345735,1186806.03119906,0.0,1.0
2003-03-17,25.17,25.17,24.32,24.55,679700,8.90743703865363,8.90743703865363,8.60662966944999,8.68802460464627,1920647.76049047,0.0,1.0
2003-03-18,25.52,25.58,24.93,25.17,577800,9.03129889656101,9.05253235791656,8.82250319323142,8.90743703865363,1632706.01149242,0.0,1.0
2003-03-19,25.92,25.98,25.58,25.8,235400,9.17285530559801,9.19408876695356,9.05253235791656,9.13038838288691,665176.523200615,0.0,1.0
2003-03-20,25.92,25.96,25.33,25.8,237900,9.17285530559801,9.18701094650171,8.96405960226843,9.13038838288691,672240.844814895,0.0,1.0
2003-03-21,26.44,26.44,25.64,25.92,250300,9.35687863734612,9.35687863734612,9.07376581927211,9.17285530559801,707279.880021724,0.0,1.0
2003-03-24,25.58,26.1,25.24,26.1,248900,9.05253235791656,9.23655568966467,8.9322094102351,9.23655568966467,703323.859917727,0.0,1.0
2003-03-25,25.65,25.75,25.12,25.4,247200,9.07730472949803,9.11269383175729,8.889742487524,8.9888319738499,698520.121220017,0.0,1.0
2003-03-26,25.69,25.76,25.45,25.65,483600,9.09146037040174,9.11623274198321,9.00652652497953,9.07730472949803,1366522.37306634,0.0,1.0
2003-03-27,25.55,25.72,25.46,25.69,150300,9.04191562723878,9.10207710107951,9.01006543520546,9.09146037040174,424707.01545052,0.0,1.0
2003-03-28,25.45,25.71,25.3,25.5,184900,9.00652652497953,9.09853819085358,8.95344287159065,9.02422107610916,522477.226592157,0.0,1.0
2003-03-31,25.45,25.61,25.06,25.25,244200,9.00652652497953,9.06314908859433,8.86850902616845,8.93574832046103,690042.935282881,0.0,1.0
2003-04-01,25.58,25.73,25.24,25.4,306500,9.05253235791656,9.10561601130544,8.9322094102351,8.9888319738499,866085.829910741,0.0,1.0
2003-04-02,25.97,26.14,25.84,25.84,253200,9.19054985672764,9.25071133056837,9.14454402379061,9.14454402379061,715474.493094289,0.0,1.0
2003-04-03,26.03,26.29,25.91,25.95,139900,9.21178331808319,9.30379498395724,9.16931639537209,9.18347203627579,395319.437535115,0.0,1.0
2003-04-04,25.98,26.27,25.91,26.15,92900,9.19408876695356,9.29671716350539,9.16931639537209,9.25425024079429,262510.191186649,0.0,1.0
2003-04-07,26.21,26.98,26.17,26.4,247100,9.27548370214984,9.54797978954608,9.26132806124614,9.34272299644242,698237.548355446,0.0,1.0
2003-04-08,26.15,26.39,26.06,26.39,82600,9.25425024079429,9.3391840862165,9.22240004876097,9.3391840862165,233405.186135815,0.0,1.0
2003-04-09,27.4,27.7,27.12,27.66,3933500,9.69661401903494,9.80278132581269,9.59752453270903,9.78862568490899,11115003.6279083,0.0,1.0
2003-04-10,27.84,27.84,26.94,27.4,2014400,9.85232606897564,9.85232606897564,9.53382414864238,9.69661401903494,5692147.78392234,0.0,1.0
2003-04-11,27.67,27.84,27.5,27.83,1001300,9.79216459513492,9.85232606897564,9.73200312129419,9.84878715874972,2829402.09295147,0.0,1.0
2003-04-14,28.15,28.24,27.72,28.0,1313100,9.96203228597932,9.99388247801265,9.80985914626454,9.90894863259045,3710464.28468449,0.0,1.0
2003-04-15,27.0,28.45,27.0,28.45,15420000,9.55505760999793,10.0681995927571,9.55505760999793,10.0681995927571,43572735.7168797,0.0,1.0
2003-04-16,26.43,27.06,26.39,26.85,2870500,9.3533397271202,9.57629107135348,9.3391840862165,9.50197395660905,8111254.07751642,0.0,1.0
2003-04-17,26.99,27.13,26.39,26.4,648700,9.55151869977201,9.60106344293496,9.3391840862165,9.34272299644242,1833050.1724734,0.0,1.0
2003-04-21,26.98,27.07,26.82,27.0,643100,9.54797978954608,9.57982998157941,9.49135722593128,9.55505760999793,1817226.09205741,0.0,1.0
2003-04-22,27.3,27.33,26.72,26.85,1104200,9.66122491677569,9.67184164745346,9.45596812367203,9.50197395660905,3120169.57059524,0.0,1.0
2003-04-23,27.22,27.45,26.85,27.45,516700,9.63291363496828,9.71430857016456,9.50197395660905,9.71430857016456,1460053.99123941,0.0,1.0
2003-04-24,26.95,27.19,26.75,27.15,408900,9.5373630588683,9.62229690429051,9.4665848543498,9.60814126338681,1155440.44323165,0.0,1.0
2003-04-25,26.88,27.11,26.75,26.95,577700,9.51259068728683,9.59398562248311,9.4665848543498,9.5373630588683,1632423.43862785,0.0,1.0
2003-04-28,27.01,27.24,26.86,26.88,377300,9.55859652022386,9.63999145542013,9.50551286683498,9.51259068728683,1066147.41802715,0.0,1.0
2003-04-29,27.12,27.31,26.87,27.0,342500,9.59752453270903,9.66476382700161,9.5090517770609,9.55505760999793,967812.061156375,0.0,1.0
2003-04-30,27.29,27.39,26.76,27.12,389000,9.65768600654976,9.69307510880901,9.47012376457573,9.59752453270903,1099208.44318198,0.0,1.0
2003-05-01,27.1,27.29,26.48,27.29,655500,9.59044671225718,9.65768600654976,9.37103427824982,9.65768600654976,1852265.12726424,0.0,1.0
2003-05-02,27.87,27.96,26.89,27.03,456600,9.86294279965342,9.89479299168675,9.51612959751275,9.56567434067571,1290227.69963212,0.0,1.0
2003-05-05,27.33,27.79,27.16,27.79,578600,9.69661401903494,9.85982084116286,9.63629845433549,9.85982084116286,1630789.67245247,0.07,1.0
2003-05-06,27.45,27.6,27.2,27.34,420200,9.73918971176396,9.79240932767524,9.65049035191183,9.70016199342902,1184337.74691415,0.0,1.0
2003-05-07,27.18,27.3,26.95,27.3,387500,9.64339440312366,9.68597009585268,9.5617909920597,9.68597009585268,1092172.48198294,0.0,1.0
2003-05-08,27.11,27.25,26.8,27.25,465300,9.61855858236506,9.66823022388226,9.50857137614842,9.66823022388226,1311452.53126881,0.0,1.0
2003-05-09,27.5,27.73,26.85,27.02,388000,9.75692958373439,9.83853299479835,9.52631124811885,9.5866268128183,1093581.73679841,0.0,1.0
2003-05-12,27.86,27.98,27.31,27.48,225400,9.88465666192145,9.92723235465048,9.68951807024677,9.74983363494622,635292.070810208,0.0,1.0
2003-05-13,27.8,27.85,27.45,27.79,183200,9.86336881555694,9.88110868752737,9.73918971176396,9.85982084116286,516350.964385227,0.0,1.0
2003-05-14,27.27,27.82,27.11,27.8,279900,9.67532617267043,9.87046476434511,9.61855858236506,9.86336881555694,788900.845695551,0.0,1.0
2003-05-15,27.87,27.88,27.15,27.42,306000,9.88820463631554,9.89175261070963,9.6327504799414,9.72854578858171,862463.94706266,0.0,1.0
2003-05-16,27.6,27.68,27.3,27.5,787400,9.79240932767524,9.82079312282792,9.68597009585268,9.75692958373439,2219294.48338934,0.0,1.0
2003-05-19,26.86,27.36,26.78,27.35,521200,9.52985922251293,9.70725794221719,9.50147542736025,9.70370996782311,1469007.21963745,0.0,1.0
2003-05-20,26.99,27.14,26.78,26.86,393000,9.57598288963604,9.62920250554732,9.50147542736025,9.52985922251293,1107674.28495302,0.0,1.0
2003-05-21,26.7,26.94,26.56,26.94,553300,9.47309163220757,9.55824301766561,9.42341999069037,9.55824301766561,1559481.3787901,0.0,1.0
2003-05-22,26.83,27.0,26.58,26.75,421100,9.51921529933067,9.57953086403012,9.43051593947854,9.49083150417799,1186874.40558198,0.0,1.0
2003-05-23,26.85,27.02,26.55,26.76,524400,9.52631124811885,9.5866268128183,9.41987201629629,9.49437947857208,1478026.4504564,0.0,1.0
2003-05-27,26.85,27.03,26.55,26.8,537000,9.52631124811885,9.59017478721238,9.41987201629629,9.50857137614842,1513539.67180604,0.0,1.0
2003-05-28,27.23,27.56,26.95,27.0,535000,9.66113427509408,9.7782174300989,9.5617909920597,9.57953086403012,1507902.6525442,0.0,1.0
2003-05-29,27.23,27.83,27.08,27.15,522000,9.66113427509408,9.8740127387392,9.60791465918281,9.6327504799414,1471262.02734219,0.0,1.0
2003-05-30,27.86,28.06,27.29,27.29,598200,9.88465666192145,9.95561614980316,9.6824221214586,9.6824221214586,1686032.46121857,0.0,1.0
2003-06-02,27.95,28.17,27.88,27.95,553500,9.91658843146822,9.9946438681381,9.89175261070963,9.91658843146822,1560045.08071628,0.0,1.0
2003-06-03,26.7,27.44,26.64,26.95,1419300,9.47309163220757,9.73564173736987,9.45180378584306,9.5617909920597,4000310.71917004,0.0,1.0
2003-06-04,27.7,27.82,26.65,26.65,567900,9.82788907161609,9.87046476434511,9.45535176023714,9.45535176023714,1600631.61940158,0.0,1.0
2003-06-05,27.7,28.11,27.52,27.61,468000,9.82788907161609,9.97335602177358,9.76402553252256,9.79595730206932,1319062.5072723,0.0,1.0
2003-06-06,27.44,28.7,27.43,27.95,985600,9.73564173736987,10.1826865110246,9.73209376297579,9.91658843146822,2777923.09223843,0.0,1.0
2003-06-09,26.93,27.65,26.75,27.49,368200,9.55469504327153,9.81014919964566,9.49083150417799,9.7533816093403,1037775.24610612,0.0,1.0
2003-06-10,27.3,27.48,27.1,27.3,570900,9.68597009585268,9.74983363494622,9.61501060797098,9.68597009585268,1609087.14829436,0.0,1.0
2003-06-11,27.34,27.42,27.07,27.36,692100,9.70016199342902,9.72854578858171,9.60436668478872,9.70725794221719,1950690.51556231,0.0,1.0
2003-06-12,26.98,27.38,26.87,27.36,714300,9.57243491524195,9.71435389100536,9.53340719690702,9.70725794221719,2013261.42936882,0.0,1.0
2003-06-13,26.56,26.99,26.23,26.99,580200,9.42341999069037,9.57598288963604,9.30633683568556,9.57598288963604,1635299.28786195,0.0,1.0
2003-06-16,26.85,27.1,26.75,26.78,477700,9.52631124811885,9.61501060797098,9.49083150417799,9.50147542736025,1346402.05069226,0.0,1.0
2003-06-17,27.14,27.4,26.7,26.8,590300,9.62920250554732,9.72144983979353,9.47309163220757,9.50857137614842,1663766.23513428,0.0,1.0
2003-06-18,27.25,27.33,26.78,26.95,481800,9.66823022388226,9.69661401903494,9.50147542736025,9.5617909920597,1357957.94017905,0.0,1.0
2003-06-19,26.89,27.45,26.59,27.27,565800,9.54050314569519,9.73918971176396,9.43406391387263,9.67532617267043,1594712.74917664,0.0,1.0
2003-06-20,26.54,27.0,26.41,26.99,526900,9.4163240419022,9.57953086403012,9.3702003747791,9.57598288963604,1485072.72453371,0.0,1.0
2003-06-23,26.38,26.75,26.0,26.68,699700,9.35955645159684,9.49083150417799,9.2247334246216,9.4659956834194,1972111.18875733,0.0,1.0
2003-06-24,26.44,26.63,26.38,26.38,266600,9.38084429796135,9.44825581144897,9.35955645159684,9.35955645159684,751414.667604266,0.0,1.0
2003-06-25,26.73,27.28,26.38,26.4,523000,9.48373555538982,9.67887414706451,9.35955645159684,9.36665240038501,1474080.53697311,0.0,1.0
2003-06-26,27.76,27.86,26.89,26.89,1104000,9.8491769179806,9.88465666192145,9.54050314569519,9.54050314569519,3111634.6325398,0.0,1.0
2003-06-27,27.55,28.35,27.4,27.63,837200,9.77466945570481,10.0585074072316,9.72144983979353,9.80305325085749,2359656.26300935,0.0,1.0
2003-06-30,27.42,27.92,27.31,27.65,424400,9.72854578858171,9.90594450828597,9.68951807024677,9.81014919964566,1196175.48736403,0.0,1.0
2003-07-01,27.71,28.0,26.96,27.45,921400,9.83143704601018,9.93432830343865,9.56533896645378,9.73918971176396,2596974.77393312,0.0,1.0
2003-07-02,27.54,27.96,27.3,27.96,422700,9.77112148131073,9.92013640586231,9.68597009585268,9.92013640586231,1191384.02099146,0.0,1.0
2003-07-03,27.6,27.73,27.23,27.43,244900,9.79240932767524,9.83853299479835,9.66113427509408,9.73209376297579,690253.008613221,0.0,1.0
2003-07-07,28.48,28.48,27.8,27.82,501100,10.1046310743547,10.1046310743547,9.86336881555694,9.87046476434511,1412355.17605589,0.0,1.0
2003-07-08,28.99,29.04,28.2,28.38,300000,10.2855777684531,10.3033176404235,10.0052877913204,10.0691513304139,845552.889277117,0.0,1.0
2003-07-09,29.42,29.48,28.86,28.86,768400,10.4381406673988,10.4594285137633,10.23945410133,10.23945410133,2165742.80040178,0.0,1.0
2003-07-10,29.18,29.4,29.09,29.35,577900,10.3529892819407,10.4310447186106,10.3210575123939,10.4133048466402,1628816.71571082,0.0,1.0
2003-07-11,29.72,29.75,29.13,29.21,411300,10.5445798992213,10.5552238224036,10.3352494099703,10.363633205123,1159253.01119893,0.0,1.0
2003-07-14,30.54,30.82,30.1,30.25,702600,10.8355137995363,10.9348570825707,10.6794029261965,10.7326225421078,1980284.86668701,0.0,1.0
2003-07-15,30.38,30.94,30.25,30.7,494700,10.7787462092309,10.9774327752997,10.7326225421078,10.8922813898417,1394316.71441797,0.0,1.0
2003-07-16,30.15,30.68,29.81,30.35,359400,10.697142798167,10.8851854410535,10.5765116687681,10.7681022860487,1012972.36135398,0.0,1.0
2003-07-17,29.95,30.1,29.46,30.1,425200,10.6261833102853,10.6794029261965,10.4523325649751,10.6794029261965,1198430.29506877,0.0,1.0
2003-07-18,30.8,30.85,29.91,30.2,384400,10.9277611337825,10.9455010057529,10.6119914127089,10.7148826701374,1083435.10212708,0.0,1.0
2003-07-21,29.95,30.7,29.79,30.7,250000,10.6261833102853,10.8922813898417,10.5694157199799,10.8922813898417,704627.40773093,0.0,1.0
2003-07-22,30.41,30.51,29.55,30.12,247800,10.7893901324132,10.824869876354,10.4842643345219,10.6864988749847,698426.686542899,0.0,1.0
2003-07-23,29.97,30.41,29.58,30.41,635400,10.6332792590734,10.7893901324132,10.4949082577041,10.7893901324132,1790881.01948894,0.0,1.0
2003-07-24,29.86,30.05,29.64,29.99,1037300,10.5942515407385,10.6616630542261,10.5161961040686,10.6403752078616,2923640.04015718,0.0,1.0
2003-07-25,29.73,30.0,29.46,29.94,736900,10.5481278736154,10.6439231822557,10.4523325649751,10.6226353358912,2076959.74702769,0.0,1.0
2003-07-28,29.15,29.66,29.11,29.63,398600,10.3423453587584,10.5232920528568,10.3281534611821,10.5126481296745,1123457.9388862,0.0,1.0
2003-07-29,29.12,29.3,28.8,29.23,365100,10.3317014355762,10.3955649746697,10.2181662549655,10.3707291539111,1029037.86625025,0.0,1.0
2003-07-30,28.91,29.14,28.69,29.11,309900,10.2571939733004,10.3387973843644,10.1791385366305,10.3281534611821,873456.134623263,0.0,1.0
2003-07-31,28.74,29.29,28.6,29.16,541700,10.196878408601,10.3920170002756,10.1472067670838,10.3458933331525,1526786.66707138,0.0,1.0
2003-08-01,28.34,28.5,28.0,28.28,413000,10.0549594328375,10.1117270231429,9.93432830343865,10.033671586473,1164044.4775715,0.0,1.0
2003-08-04,28.16,28.38,27.54,28.27,353800,9.99109589374401,10.0691513304139,9.77112148131073,10.0301236120789,997188.707420815,0.0,1.0
2003-08-05,27.73,28.3,27.69,28.1,293200,9.86869077714807,10.0715452215395,9.85445537754166,10.0003682235074,823861.663476865,0.085,1.0
2003-08-06,27.88,28.12,27.6,27.77,365800,9.92207352567213,10.0074859233106,9.82242572842722,9.88292617675449,1027860.15177298,0.0,1.0
2003-08-07,27.72,27.81,27.44,27.8,340600,9.86513192724647,9.8971615763609,9.76548413000155,9.8936027264593,957050.759141269,0.0,1.0
2003-08-08,28.05,28.11,27.69,27.82,237300,9.9825739739994,10.003927073409,9.85445537754166,9.90072042626251,666788.447281923,0.0,1.0
2003-08-11,28.1,28.3,27.72,28.15,152300,10.0003682235074,10.0715452215395,9.86513192724647,10.0181624730154,427947.241976558,0.0,1.0
2003-08-12,28.63,28.7,28.05,28.05,292400,10.1889872682924,10.2138992176037,9.9825739739994,9.9825739739994,821613.746250464,0.0,1.0
2003-08-13,28.37,28.82,28.35,28.6,285300,10.0964571708507,10.2566054164229,10.0893394710475,10.1783107185876,801663.480866133,0.0,1.0
2003-08-14,29.07,29.1,28.42,28.62,367700,10.345576663963,10.3562532136678,10.1142514203588,10.1854284183908,1033198.95518569,0.0,1.0
2003-08-15,29.63,30.07,29.4,29.87,430600,10.5448722584528,10.7014616541234,10.463018710716,10.6302846560913,1209941.44711166,0.0,1.0
2003-08-18,29.56,29.71,29.33,29.68,205200,10.5199603091416,10.5733430576657,10.4381067614047,10.5626665079609,576590.768572486,0.0,1.0
2003-08-19,29.78,29.87,29.38,29.54,304300,10.5982550069769,10.6302846560913,10.4559010109127,10.5128426093384,855051.514993213,0.0,1.0
2003-08-20,30.06,30.16,29.77,29.85,285400,10.6979028042218,10.7334913032379,10.5946961570753,10.6231669562881,801944.470519432,0.0,1.0
2003-08-21,29.99,30.35,29.79,30.31,263100,10.6729908549106,10.8011094513683,10.6018138568785,10.7868740517619,739283.777833434,0.0,1.0
2003-08-22,29.26,30.09,29.26,30.08,286800,10.4131948120935,10.7085793539266,10.4131948120935,10.705020504025,805878.325665636,0.0,1.0
2003-08-25,29.34,29.45,28.95,29.36,177700,10.4416656113063,10.480812960224,10.3028704651438,10.4487833111095,499318.613914868,0.0,1.0
2003-08-26,29.39,29.51,28.68,29.33,321800,10.4594598608143,10.5021660596336,10.2067815178005,10.4381067614047,904224.704320792,0.0,1.0
2003-08-27,29.39,29.69,29.14,29.3,235500,10.4594598608143,10.5662253578625,10.3704886132742,10.4274302116999,661730.633522518,0.0,1.0
2003-08-28,29.48,29.49,29.12,29.29,267800,10.4914895099288,10.4950483598304,10.363370913471,10.4238713617983,752490.291538554,0.0,1.0
2003-08-29,29.36,29.5,29.19,29.5,270800,10.4487833111095,10.498607209732,10.3882828627823,10.498607209732,760919.98113757,0.0,1.0
2003-09-02,29.79,29.91,29.19,29.36,392100,10.6018138568785,10.6445200556978,10.3882828627823,10.4487833111095,1101760.43059099,0.0,1.0
2003-09-03,29.43,29.93,29.12,29.93,445500,10.4736952604208,10.651637755501,10.363370913471,10.651637755501,1251808.90545342,0.0,1.0
2003-09-04,29.3,29.5,29.15,29.4,380700,10.4274302116999,10.498607209732,10.3740474631758,10.463018710716,1069727.61011474,0.0,1.0
2003-09-05,29.17,29.6,29.0,29.2,258200,10.3811651629791,10.534195708748,10.3206647146518,10.3918417126839,725515.28482171,0.0,1.0
2003-09-08,29.05,29.18,28.75,29.1,310500,10.3384589641598,10.3847240128807,10.2316934671117,10.3562532136678,872472.87349784,0.0,1.0
2003-09-09,28.99,29.29,28.58,29.0,315800,10.3171058647502,10.4238713617983,10.1711930187844,10.3206647146518,887365.32512276,0.0,1.0
2003-09-10,28.35,28.98,28.24,28.98,480000,10.0893394710475,10.3135470148486,10.0501921221299,10.3135470148486,1348750.33584207,0.0,1.0
2003-09-11,28.42,28.58,28.15,28.45,316000,10.1142514203588,10.1711930187844,10.0181624730154,10.1249279700636,887927.304429359,0.0,1.0
2003-09-12,28.66,28.76,27.93,28.4,288500,10.1996638179972,10.2352523170133,9.93986777518015,10.1071337205555,810655.149771748,0.0,1.0
2003-09-15,28.25,28.67,27.989,28.58,355400,10.0537509720315,10.2032226678989,9.96086498959962,10.1711930187844,998637.227829731,0.0,1.0
2003-09-16,29.17,29.17,28.2,28.2,330600,10.3811651629791,10.3811651629791,10.0359567225235,10.0359567225235,928951.793811222,0.0,1.0
2003-09-17,28.97,29.31,28.88,29.0,267500,10.309988164947,10.4309890616015,10.2779585158325,10.3206647146518,751647.322578652,0.0,1.0
2003-09-18,29.43,29.44,28.9,28.9,243600,10.4736952604208,10.4772541103224,10.2850762156357,10.2850762156357,684490.795439848,0.0,1.0
2003-09-19,29.71,29.85,29.38,29.83,351500,10.5733430576657,10.6231669562881,10.4559010109127,10.6160492564849,987678.631351014,0.0,1.0
2003-09-22,29.09,29.5,28.75,29.5,331600,10.3526943637662,10.498607209732,10.2316934671117,10.498607209732,931761.690344232,0.0,1.0
2003-09-23,29.01,29.07,28.61,29.05,176000,10.3242235645534,10.345576663963,10.1818695684892,10.3384589641598,494541.789808759,0.0,1.0
2003-09-24,28.7,29.16,28.65,29.01,159100,10.2138992176037,10.3776063130775,10.1961049680956,10.3242235645534,447054.538400985,0.0,1.0
2003-09-25,28.33,28.98,28.18,28.9,337400,10.0822217712443,10.3135470148486,10.0288390227203,10.2850762156357,948059.090235656,0.0,1.0
2003-09-26,28.25,28.4,28.03,28.3,347600,10.0537509720315,10.1071337205555,9.97545627419619,10.0715452215395,976720.034872297,0.0,1.0
2003-09-29,28.47,28.62,28.09,28.2,237300,10.1320456698668,10.1854284183908,9.99680937360582,10.0359567225235,666788.447281922,0.0,1.0
2003-09-30,27.7,28.54,27.59,28.51,468700,9.85801422744326,10.156957619178,9.81886687852561,10.1462810694732,1316998.50501912,0.0,1.0
2003-10-01,28.5,28.53,27.41,27.5,559600,10.1427222195716,10.1533987692764,9.75480758029674,9.78683722941118,1572418.09986921,0.0,1.0
2003-10-02,28.76,29.05,28.48,28.79,401500,10.2352523170133,10.3384589641598,10.1356045197684,10.2459288667181,1128173.45800123,0.0,1.0
2003-10-03,28.38,29.49,28.37,29.07,449400,10.1000160207523,10.4950483598304,10.0964571708507,10.345576663963,1262767.50193214,0.0,1.0
2003-10-06,28.46,28.58,28.22,28.5,514800,10.1284868199652,10.1711930187844,10.0430744223267,10.1427222195716,1446534.73519062,0.0,1.0
2003-10-07,28.38,28.49,27.92,28.46,516900,10.1000160207523,10.13916336967,9.93630892527855,10.1284868199652,1452435.51790993,0.0,1.0
2003-10-08,28.35,28.55,28.18,28.35,281600,10.0893394710475,10.1605164690796,10.0288390227203,10.0893394710475,791266.863694016,0.0,1.0
2003-10-09,28.98,29.15,28.49,28.5,357100,10.3135470148486,10.3740474631758,10.13916336967,10.1427222195716,1003414.05193584,0.0,1.0
2003-10-10,29.07,29.34,29.0,29.23,242100,10.345576663963,10.4416656113063,10.3206647146518,10.4025182623887,680275.950640345,0.0,1.0
2003-10-13,29.68,29.77,29.42,29.53,189300,10.5626665079609,10.5946961570753,10.4701364105192,10.5092837594368,531913.413697714,0.0,1.0
2003-10-14,29.86,29.88,29.41,29.55,214000,10.6267258061897,10.6338435059929,10.4665775606176,10.51640145924,601317.858062925,0.0,1.0
2003-10-15,29.75,30.25,29.61,30.25,244900,10.5875784572721,10.7655209523523,10.5377545586496,10.7655209523523,688143.660932756,0.0,1.0
2003-10-16,30.02,30.1,29.56,29.88,584100,10.6836674046154,10.7121382038282,10.5199603091416,10.6338435059929,1641260.56492782,0.0,1.0
2003-10-17,31.39,31.9,31.0,31.0,993200,11.1712298411352,11.352731186117,11.0324346949726,11.0324346949726,2790789.23657987,0.0,1.0
2003-10-20,31.68,31.8,31.18,31.59,572800,11.2744364882817,11.3171426871009,11.0964939932015,11.2424068391672,1609508.73410487,0.0,1.0
2003-10-21,31.65,31.89,31.57,31.7,1057500,11.2637599385769,11.3491723362154,11.235289139364,11.2815541880849,2971465.58365205,0.0,1.0
2003-10-22,27.59,29.23,27.0,28.73,3381900,9.81886687852561,10.4025182623887,9.60889473433097,10.2245757673085,9502789.08496729,0.0,1.0
2003-10-23,28.31,28.92,26.5,26.5,1352700,10.0751040714411,10.292193915439,9.43095223925077,9.43095223925077,3800947.04019494,0.0,1.0
2003-10-24,28.03,28.33,27.83,28.1,1077100,9.97545627419619,10.0822217712443,9.90427927616411,10.0003682235074,3026539.55569895,0.0,1.0
2003-10-27,28.77,29.19,28.15,28.15,873200,10.2388111669149,10.3882828627823,10.0181624730154,10.0181624730154,2453601.65261936,0.0,1.0
2003-10-28,28.38,29.15,28.22,28.77,791500,10.1000160207523,10.3740474631758,10.0430744223267,10.2388111669149,2224033.10587292,0.0,1.0
2003-10-29,27.98,28.5,27.62,28.35,1128400,9.95766202468817,10.1427222195716,9.82954342823043,10.0893394710475,3170687.24784207,0.0,1.0
2003-10-30,27.61,28.0,27.56,28.0,482000,9.82598457832882,9.96477972449138,9.8081903288208,9.96477972449138,1354370.12890808,0.0,1.0
2003-10-31,27.65,27.86,27.5,27.62,473300,9.84021997793524,9.91495582586892,9.78683722941118,9.82954342823043,1329924.02907094,0.0,1.0
2003-11-03,28.37,28.39,27.7,27.75,867200,10.0964571708507,10.1035748706539,9.85801422744326,9.87580847695128,2436742.27342135,0.0,1.0
2003-11-04,27.6,28.29,27.45,28.29,1074000,9.82242572842722,10.0679863716379,9.76904297990316,10.0679863716379,3017828.87644663,0.0,1.0
2003-11-05,27.05,27.47,26.59,27.45,718300,9.65693920800263,9.80688059311764,9.4927176909719,9.79974052715978,2012026.2312409,0.085,1.0
2003-11-06,27.94,27.95,27.12,27.4,664400,9.9746721431273,9.97824217610623,9.68192943885513,9.78189036226514,1861047.23379709,0.0,1.0
2003-11-07,28.45,28.47,28.2,28.3,701800,10.1567438250527,10.1638838910105,10.0674930005795,10.1031933303687,1965808.17079891,0.0,1.0
2003-11-10,28.75,28.98,28.0,28.0,794500,10.2638448144205,10.3459555729359,9.99609234100087,9.99609234100087,2225469.63764569,0.0,1.0
2003-11-11,28.45,28.85,28.24,28.77,634200,10.1567438250527,10.2995451442098,10.0817731324952,10.2709848803784,1776454.1777154,0.0,1.0
2003-11-12,28.39,28.53,28.18,28.42,760100,10.1353236271791,10.1853040888841,10.0603529346216,10.1460337261159,2129111.98436058,0.0,1.0
2003-11-13,28.36,28.65,28.14,28.45,1007700,10.1246135282423,10.2281444846313,10.0460728027059,10.1567438250527,2822663.00044752,0.0,1.0
2003-11-14,27.71,28.25,27.6,28.25,392800,9.89256138461194,10.0853431654741,9.85329102184372,10.0853431654741,1100269.94797637,0.0,1.0
2003-11-17,27.39,27.43,26.95,27.1,641600,9.77832032928621,9.79260046120193,9.62123887821334,9.67478937289727,1797182.27754999,0.0,1.0
2003-11-18,27.18,27.91,27.12,27.75,375300,9.7033496367287,9.96396204419051,9.68192943885513,9.90684151652765,1051250.79296215,0.0,1.0
2003-11-19,27.25,27.31,27.05,27.25,343600,9.72833986758121,9.74976006545478,9.65693920800263,9.72833986758121,962456.095022097,0.0,1.0
2003-11-20,27.1,27.3,27.02,27.19,332500,9.67478937289727,9.74619003247585,9.64622910906584,9.70691966970763,931363.94527022,0.0,1.0
2003-11-21,27.55,27.76,27.19,27.2,361400,9.83544085694907,9.91041154950658,9.70691966970763,9.71048970268656,1012315.57840799,0.0,1.0
2003-11-24,28.18,28.31,27.62,27.62,351700,10.0603529346216,10.1067633633477,9.86043108780158,9.86043108780158,985144.961057251,0.0,1.0
2003-11-25,28.34,28.43,28.05,28.1,407800,10.1174734622845,10.1496037590948,10.0139425058955,10.0317926707902,1142286.36655998,0.0,1.0
2003-11-26,28.67,28.85,28.34,28.34,711500,10.2352845505891,10.2995451442098,10.1174734622845,10.1174734622845,1992978.78814966,0.0,1.0
2003-11-28,28.75,28.77,28.63,28.67,164500,10.2638448144205,10.2709848803784,10.2210044186734,10.2352845505891,460780.057133689,0.0,1.0
2003-12-01,29.03,29.22,28.89,29.1,525300,10.3638057378305,10.4316363644302,10.3138252761255,10.3887959686831,1471414.97879834,0.0,1.0
2003-12-02,29.03,29.18,28.84,28.9,470200,10.3638057378305,10.4173562325145,10.2959751112309,10.3173953091045,1317074.66786785,0.0,1.0
2003-12-03,28.75,29.41,28.65,29.18,457100,10.2638448144205,10.4994669910298,10.2281444846313,10.4173562325145,1280380.32897149,0.0,1.0
2003-12-04,28.34,28.8,28.34,28.8,506900,10.1174734622845,10.2816949793152,10.1174734622845,10.2816949793152,1419874.83866909,0.0,1.0
2003-12-05,28.17,28.37,27.93,28.37,353200,10.0567829016427,10.1281835612212,9.97110211014837,10.1281835612212,989346.60291561,0.0,1.0
2003-12-08,28.98,29.03,28.04,28.05,442200,10.3459555729359,10.3638057378305,10.0103724729166,10.0139425058955,1238644.01984509,0.0,1.0
2003-12-09,28.35,29.08,28.25,29.08,278700,10.1210434952634,10.3816559027252,10.0853431654741,10.3816559027252,780665.057283639,0.0,1.0
2003-12-10,28.23,28.66,28.16,28.42,208000,10.0782030995162,10.2317145176102,10.0532128686637,10.1460337261159,582627.671026185,0.0,1.0
2003-12-11,28.45,28.51,28.05,28.4,353300,10.1567438250527,10.1781640229262,10.0139425058955,10.138893660158,989626.712372835,0.0,1.0
2003-12-12,28.73,28.84,28.35,28.45,336200,10.2567047484627,10.2959751112309,10.1210434952634,10.1567438250527,941727.995187511,0.0,1.0
2003-12-15,28.02,28.8,27.93,28.7,499300,10.0032324069587,10.2816949793152,9.97110211014837,10.2459946495259,1398586.51992007,0.0,1.0
2003-12-16,27.77,27.825,27.3,27.35,446300,9.91398158248551,9.93361676386962,9.74619003247585,9.7640401973705,1250128.50759128,0.0,1.0
2003-12-17,27.54,27.68,27.41,27.58,329500,9.83187082397014,9.88185128567515,9.78546039524407,9.84615095588586,922960.661553496,0.0,1.0
2003-12-18,28.06,28.08,27.54,27.64,509600,10.0175125388744,10.0246526048323,9.83187082397014,9.86757115375943,1427437.79401415,0.0,1.0
2003-12-19,29.26,29.45,28.13,28.22,828400,10.4459164963459,10.5137471229456,10.0425027697269,10.0746330665373,2320426.74364466,0.0,1.0
2003-12-22,28.73,29.42,28.7,29.26,977300,10.2567047484627,10.5030370240088,10.2459946495259,10.4459164963459,2737509.72545138,0.0,1.0
2003-12-23,28.86,29.09,28.72,28.85,538800,10.3031151771888,10.3852259357041,10.2531347154838,10.2995451442098,1509229.75552359,0.0,1.0
2003-12-24,28.85,28.95,28.81,28.94,88400,10.2995451442098,10.3352454739991,10.2852650122941,10.3316754410202,247616.760186128,0.0,1.0
2003-12-26,28.84,29.05,28.84,28.85,84600,10.2959751112309,10.3709458037884,10.2959751112309,10.2995451442098,236972.600811611,0.0,1.0
2003-12-29,29.2,29.27,28.84,28.84,281100,10.4244962984723,10.4494865293248,10.2959751112309,10.2959751112309,787387.684257022,0.0,1.0
2003-12-30,29.2,29.23,28.97,29.15,254500,10.4244962984723,10.4352063974091,10.342385539957,10.4066461335777,712878.568635404,0.0,1.0
2003-12-31,29.36,29.43,29.04,29.2,366900,10.4816168261352,10.5066070569877,10.3673757708095,10.4244962984723,1027721.59855532,0.0,1.0
2004-01-02,28.82,29.25,28.78,29.0,1242700,10.288835045273,10.442346463367,10.2745549133573,10.3530956388938,3480920.22492423,0.0,1.0
2004-01-05,30.04,30.1,29.15,29.2,1256300,10.7243790687024,10.7457992665759,10.4066461335777,10.4244962984723,3519015.11110669,0.0,1.0
2004-01-06,30.3,30.6,30.04,30.05,723000,10.8171999261545,10.9243009155224,10.7243790687024,10.7279491016813,2025191.37573044,0.0,1.0
2004-01-07,30.54,30.64,30.07,30.36,509400,10.9028807176488,10.9385810474381,10.7350891676392,10.8386201240281,1426877.5750997,0.0,1.0
2004-01-08,31.39,31.39,30.5,30.61,729000,11.2063335208578,11.2063335208578,10.8886005857331,10.9278709485013,2041997.94316387,0.0,1.0
2004-01-09,31.25,31.64,31.09,31.39,601800,11.1563530591528,11.295584345331,11.0992325314899,11.2063335208578,1685698.71357479,0.0,1.0
2004-01-12,31.84,31.96,31.26,31.26,448000,11.3669850049096,11.4098254006567,11.1599230921317,11.1599230921317,1254890.36836408,0.0,1.0
2004-01-13,31.75,32.0,31.47,31.85,432900,11.3348547080992,11.4241055325724,11.2348937846892,11.3705550378885,1212593.84032324,0.0,1.0
2004-01-14,31.54,31.93,31.46,31.8,308000,11.2598840155417,11.3991153017199,11.2313237517103,11.3527048729938,862737.128250309,0.0,1.0
2004-01-15,31.64,31.81,31.28,31.61,373700,11.295584345331,11.3562749059728,11.1670631580895,11.2848742463942,1046769.04164656,0.0,1.0
2004-01-16,31.55,31.9,31.43,31.9,376200,11.2634540485206,11.3884052027831,11.2206136527735,11.3884052027831,1053771.77807717,0.0,1.0
2004-01-20,31.75,31.8,31.45,31.55,269800,11.3348547080992,11.3527048729938,11.2277537187313,11.2634540485206,755735.315590693,0.0,1.0
2004-01-21,32.0,32.16,31.43,31.75,348800,11.4241055325724,11.4812260602353,11.2206136527735,11.3348547080992,977021.786797755,0.0,1.0
2004-01-22,30.92,32.2,30.85,32.0,1155700,11.0385419708481,11.495506192151,11.0135517399956,11.4241055325724,3237224.99713923,0.0,1.0
2004-01-23,31.32,31.54,30.95,30.97,499500,11.1813432900053,11.2598840155417,11.0492520697849,11.0563921357428,1399146.73883451,0.0,1.0
2004-01-26,31.54,31.55,31.05,31.38,144000,11.2598840155417,11.2634540485206,11.0849523995742,11.2027634878788,403357.618402742,0.0,1.0
2004-01-27,31.52,31.85,31.24,31.62,229900,11.2527439495838,11.3705550378885,11.1527830261738,11.2884442793731,643971.642158268,0.0,1.0
2004-01-28,31.08,32.07,31.05,31.58,415300,11.095662498511,11.4490957634249,11.0849523995742,11.2741641474574,1163294.57585179,0.0,1.0
2004-01-29,31.1,31.48,30.78,31.23,250600,11.1028025644688,11.2384638176681,10.9885615091431,11.1492129931949,701954.299803662,0.0,1.0
2004-01-30,30.89,31.1,30.79,31.0,422700,11.0278318719113,11.1028025644688,10.992131542122,11.0671022346795,1184022.67568638,0.0,1.0
2004-02-02,31.2,31.705,30.89,30.95,401200,11.1385028942581,11.318789559694,11.0278318719113,11.0492520697849,1123799.1423832,0.0,1.0
2004-02-03,31.91,32.14,31.0,31.25,471800,11.3919752357621,11.4740859942774,11.0671022346795,11.1563530591528,1321556.41918342,0.0,1.0
2004-02-04,31.1,31.91,31.0,31.91,695500,11.1028025644688,11.3919752357621,11.0671022346795,11.3919752357621,1948161.2749938,0.0,1.0
2004-02-05,30.58,31.45,30.5,31.35,318400,10.9171608495645,11.2277537187313,10.8886005857331,11.192053388942,891868.51180162,0.0,1.0
2004-02-06,30.9,31.1,30.51,30.59,449000,11.0314019048902,11.1028025644688,10.892170618712,10.9207308825435,1257691.46293633,0.0,1.0
2004-02-09,31.53,32.36,31.12,31.12,1104300,11.2563139825628,11.5526267198139,11.1099426304267,11.1099426304267,3093248.73612602,0.0,1.0
2004-02-10,31.92,32.18,31.73,31.73,995200,11.395545268741,11.4883661261931,11.3277146421413,11.3277146421413,2787649.3182945,0.0,1.0
2004-02-11,31.93,32.17,31.55,31.6,1198100,11.3991153017199,11.4847960932142,11.2634540485206,11.2813042134153,3355991.40700226,0.0,1.0
2004-02-12,31.07,32.11,31.07,31.96,1435400,11.092092465532,11.4633758953406,11.092092465532,11.4098254006567,4020691.14899512,0.0,1.0
2004-02-13,31.67,32.1,31.35,31.35,449100,11.3062944442678,11.4598058623617,11.192053388942,11.192053388942,1257971.57239355,0.0,1.0
2004-02-17,32.1,32.96,31.6,31.6,701400,11.4598058623617,11.7668286985496,11.2813042134153,11.2813042134153,1964687.73297002,0.0,1.0
2004-02-18,32.11,32.95,32.06,32.95,384600,11.4937211756615,11.7943977806929,11.4758237586954,11.7943977806929,1074456.72391555,0.085,1.0
2004-02-19,31.99,32.31,31.83,32.2,434700,11.4507673749428,11.5653108435261,11.3934956406511,11.5259365262006,1214421.05534604,0.0,1.0
2004-02-20,31.73,32.2,31.65,32.15,349400,11.3577008067188,11.5259365262006,11.329064939573,11.5080391092345,976118.511014276,0.0,1.0
2004-02-23,31.67,31.93,31.4,31.68,303100,11.3362239063594,11.4292904745834,11.2395778547422,11.3398033897526,846770.23665835,0.0,1.0
2004-02-24,32.13,32.24,31.64,31.69,576100,11.500880142448,11.5402544597735,11.3254854561797,11.3433828731459,1609450.12648919,0.0,1.0
2004-02-25,31.98,32.21,31.84,32.16,424900,11.4471878915495,11.5295160095938,11.3970751240443,11.5116185926277,1187042.80289058,0.0,1.0
2004-02-26,32.41,32.6,31.84,31.99,492700,11.6011056774584,11.6691158619298,11.3970751240443,11.4507673749428,1376455.61069472,0.0,1.0
2004-02-27,32.27,32.58,32.0,32.45,570300,11.5509929099532,11.6619568951433,11.454346858336,11.6154236110314,1593246.67095433,0.0,1.0
2004-03-01,32.65,32.92,32.26,32.27,364000,11.687013278896,11.7836593305132,11.54741342656,11.5509929099532,1016906.51977446,0.0,1.0
2004-03-02,32.85,32.96,32.36,32.66,307300,11.7586029467606,11.7979772640861,11.5832082604923,11.6905927622892,858503.773424975,0.0,1.0
2004-03-03,33.58,33.63,32.76,32.96,638900,12.0199052344663,12.0378026514325,11.7263875962215,11.7979772640861,1784894.4381426,0.0,1.0
2004-03-04,33.07,33.49,32.77,33.43,449500,11.8373515814116,11.9876898839273,11.7299670796147,11.9662129835679,1255767.80395226,0.0,1.0
2004-03-05,33.59,33.72,32.91,33.08,371800,12.0234847178596,12.0700180019716,11.7800798471199,11.8409310648048,1038697.37376963,0.0,1.0
2004-03-08,33.58,33.79,33.47,33.75,357900,12.0199052344663,12.0950743857242,11.9805309171408,12.0807564521513,999864.954470552,0.0,1.0
2004-03-09,33.33,33.59,33.13,33.5,305000,11.9304181496356,12.0234847178596,11.858828481771,11.9912693673205,852078.265195633,0.0,1.0
2004-03-10,32.97,33.45,32.84,33.4,426800,11.8015567474793,11.9733719503544,11.7550234633673,11.9554745333882,1192350.83142786,0.0,1.0
2004-03-11,32.02,32.87,32.0,32.87,424700,11.4615058251225,11.765761913547,11.454346858336,11.765761913547,1186484.06304454,0.0,1.0
2004-03-12,32.32,32.37,32.0,32.01,209100,11.5688903269194,11.5867877438855,11.454346858336,11.4579263417292,584162.509024283,0.0,1.0
2004-03-15,32.43,32.43,31.82,32.34,496100,11.6082646442449,11.6082646442449,11.3899161572579,11.5760492937058,1385954.18807723,0.0,1.0
2004-03-16,32.49,32.99,32.2,32.51,405500,11.6297415446043,11.8087157142658,11.5259365262006,11.6369005113907,1132845.03782567,0.0,1.0
2004-03-17,32.9,33.1,32.49,32.49,254500,11.7765003637267,11.8480900315913,11.6297415446043,11.6297415446043,710996.454073078,0.0,1.0
2004-03-18,32.62,32.91,32.33,32.91,244500,11.6762748287163,11.7800798471199,11.5724698103126,11.7800798471199,683059.46177158,0.0,1.0
2004-03-19,32.51,32.77,32.4,32.5,351000,11.6369005113907,11.7299670796147,11.5975261940652,11.6333210279975,980588.429782519,0.0,1.0
2004-03-22,31.43,32.35,31.19,32.35,628700,11.2503163049219,11.5796287770991,11.1644087034844,11.5796287770991,1756398.70599506,0.0,1.0
2004-03-23,31.76,32.13,31.43,31.58,571900,11.3684392568985,11.500880142448,11.2503163049219,11.3040085558203,1597716.58972256,0.0,1.0
2004-03-24,31.49,31.96,31.45,31.87,366100,11.2717932052813,11.4400289247631,11.2574752717084,11.407813574224,1022773.28815777,0.0,1.0
2004-03-25,31.67,31.76,31.39,31.65,256200,11.3362239063594,11.3684392568985,11.235998371349,11.329064939573,715745.742764333,0.0,1.0
2004-03-26,31.64,31.96,31.4,31.67,227200,11.3254854561797,11.4400289247631,11.2395778547422,11.3362239063594,634728.465089995,0.0,1.0
2004-03-29,31.85,31.93,31.55,31.67,314900,11.4006546074376,11.4292904745834,11.2932701056407,11.3362239063594,879735.887574111,0.0,1.0
2004-03-30,31.46,31.89,31.32,31.89,700400,11.2610547551016,11.4149725410105,11.2109419875964,11.4149725410105,1956706.94079679,0.0,1.0
2004-03-31,31.43,31.55,30.92,31.5,362800,11.2503163049219,11.2932701056407,11.0677626518672,11.2753726886745,1013554.08069828,0.0,1.0
2004-04-01,32.0,32.28,31.44,31.53,726000,11.454346858336,11.5545723933464,11.2538957883151,11.2861111388542,2028225.64108862,0.0,1.0
2004-04-02,31.96,32.36,31.75,32.08,668300,11.4400289247631,11.5832082604923,11.3648597735053,11.4829827254818,1867029.19550899,0.0,1.0
2004-04-05,32.0,32.27,31.77,32.16,519900,11.454346858336,11.5509929099532,11.3720187402917,11.5116185926277,1452444.22975479,0.0,1.0
2004-04-06,31.93,31.99,31.65,31.99,384300,11.4292904745834,11.4507673749428,11.329064939573,11.4507673749428,1073618.6141465,0.0,1.0
2004-04-07,32.14,32.27,31.88,31.95,482000,11.5044596258412,11.5509929099532,11.4113930576172,11.4364494413699,1346563.02893212,0.0,1.0
2004-04-08,31.66,32.45,31.55,32.39,401300,11.3326444229662,11.6154236110314,11.2932701056407,11.593946710672,1121111.50105904,0.0,1.0
2004-04-12,31.75,32.05,31.66,31.66,298500,11.3648597735053,11.4722442753022,11.3326444229662,11.3326444229662,833919.220199658,0.0,1.0
2004-04-13,30.49,32.06,30.37,31.75,895800,10.9138448659583,11.4758237586954,10.8708910652395,11.3648597735053,2502595.77036802,0.0,1.0
2004-04-14,30.4,30.94,30.38,30.49,670200,10.8816295154192,11.0749216186536,10.8744705486327,10.9138448659583,1872337.22404628,0.0,1.0
2004-04-15,30.17,30.53,29.95,30.49,589300,10.7993013973749,10.9281627995312,10.7205527627239,10.9138448659583,1646326.95632717,0.0,1.0
2004-04-16,30.97,30.97,30.05,30.7,631100,11.0856600688333,11.0856600688333,10.7563475966562,10.9890140172161,1763103.58414743,0.0,1.0
2004-04-19,30.42,30.9,30.09,30.9,591200,10.8887884822057,11.0606036850807,10.7706655302291,11.0606036850807,1651634.98486445,0.0,1.0
2004-04-20,30.02,30.55,29.74,30.43,1117500,10.7456091464765,10.9353217663177,10.645383611466,10.8923679655989,3121958.88969219,0.0,1.0
2004-04-21,29.73,30.0,29.65,29.85,1264500,10.6418041280728,10.73845017969,10.613168260927,10.6847579287916,3532632.67652419,0.0,1.0
2004-04-22,29.75,29.98,29.61,29.76,730600,10.6489630948593,10.7312912129035,10.598850327354,10.6525425782525,2041076.6575473,0.0,1.0
2004-04-23,29.8,29.87,29.51,29.87,567800,10.6668605118254,10.691916895578,10.5630554934217,10.691916895578,1586262.42287895,0.0,1.0
2004-04-26,29.78,29.87,29.31,29.81,628100,10.6597015450389,10.691916895578,10.4914658255571,10.6704399952186,1754722.48645698,0.0,1.0
2004-04-27,29.69,29.99,29.53,29.72,415000,10.6274861944999,10.7348706962968,10.5702144602082,10.6382246446796,1159385.18051209,0.0,1.0
2004-04-28,29.46,29.7,28.95,29.7,722800,10.5451580764556,10.6310656778931,10.3626044234009,10.6310656778931,2019285.80355214,0.0,1.0
2004-04-29,29.61,29.87,29.3,29.35,638900,10.598850327354,10.691916895578,10.4878863421639,10.5057837591301,1784894.4381426,0.0,1.0
2004-04-30,29.4,29.76,29.25,29.61,451400,10.5236811760962,10.6525425782525,10.4699889251978,10.598850327354,1261075.83248954,0.0,1.0
2004-05-03,29.15,29.5,28.98,29.4,703300,10.4341940912655,10.5594760100285,10.3733428735805,10.5236811760962,1964808.66856422,0.0,1.0
2004-05-04,28.82,29.17,28.57,29.1,872600,10.3160711392889,10.4413530580519,10.2265840544581,10.4162966742993,2437781.94822855,0.0,1.0
2004-05-05,29.25,29.36,28.85,28.9,597800,10.5064996558087,10.5460112784459,10.362821028037,10.3807808565084,1664269.79230259,0.102,1.0
2004-05-06,28.75,29.17,28.61,29.17,524800,10.326901371094,10.4777639302544,10.2766138513739,10.4777639302544,1461038.45266043,0.0,1.0
2004-05-07,28.25,28.84,28.08,28.72,608600,10.1473030863793,10.3592290623427,10.0862396695764,10.3161254740111,1694336.89460582,0.0,1.0
2004-05-10,28.31,28.32,27.7,28.1,901100,10.1688548805451,10.1724468462394,9.9497449731932,10.0934236009649,2508654.2486515,0.0,1.0
2004-05-11,28.55,28.64,28.28,28.28,744600,10.2550620572082,10.2873897484568,10.1580789834622,10.1580789834622,2072959.66435012,0.0,1.0
2004-05-12,28.68,28.7,28.05,28.55,819300,10.301757611234,10.3089415426226,10.0754637724935,10.2550620572082,2280923.7886141,0.0,1.0
2004-05-13,28.6,28.95,28.45,28.69,319500,10.2730218856796,10.3987406849799,10.2191424002652,10.3053495769283,889485.109803746,0.0,1.0
2004-05-14,28.38,28.7,28.08,28.55,323000,10.1939986404052,10.3089415426226,10.0862396695764,10.2550620572082,899229.078142748,0.0,1.0
2004-05-17,28.17,28.3,27.8,28.3,541900,10.118567360825,10.1652629148508,9.98566463013614,10.1652629148508,1508644.69797386,0.0,1.0
2004-05-18,28.35,28.42,28.17,28.18,485100,10.1832227433223,10.2083665031823,10.118567360825,10.1221593265193,1350514.01178653,0.0,1.0
2004-05-19,28.76,29.08,28.44,28.5,424400,10.3304933367883,10.4454362390057,10.2155504345709,10.2371022287367,1181525.76087859,0.0,1.0
2004-05-20,28.41,28.91,28.41,28.8,405100,10.204774537488,10.3843728222027,10.204774537488,10.3448611995655,1127794.73546635,0.0,1.0
2004-05-21,28.37,28.7,28.37,28.63,418600,10.1904066747109,10.3089415426226,10.1904066747109,10.2837977827625,1165378.61334537,0.0,1.0
2004-05-24,28.49,28.72,28.2,28.55,364300,10.2335102630424,10.3161254740111,10.1293432579079,10.2550620572082,1014207.90454305,0.0,1.0
2004-05-25,29.13,29.2,28.0,28.5,391200,10.4633960674772,10.4885398273372,10.057503944022,10.2371022287367,1089097.26120571,0.0,1.0
2004-05-26,29.16,29.4,29.0,29.05,594100,10.4741719645601,10.5603791412231,10.4167005134514,10.4346603419228,1653969.02577278,0.0,1.0
2004-05-27,29.73,29.77,29.32,29.36,427600,10.6789140091348,10.693281871912,10.5316434156688,10.5460112784459,1190434.53193139,0.0,1.0
2004-05-28,29.78,30.04,29.53,29.72,566400,10.6968738376063,10.7902649456579,10.6070746952489,10.6753220434405,1576852.47634691,0.0,1.0
2004-06-01,29.87,29.94,29.45,29.84,445400,10.7292015288549,10.754345288715,10.5783389696946,10.718425631772,1239989.57091264,0.0,1.0
2004-06-02,29.92,30.1,29.66,30.07,331100,10.7471613573264,10.8118167398237,10.6537702492747,10.8010408427408,921779.404870168,0.0,1.0
2004-06-03,30.26,30.43,29.85,29.92,648000,10.8692881909324,10.9303516077353,10.7220175974663,10.7471613573264,1804026.1381935,0.0,1.0
2004-06-04,30.93,31.3,30.61,30.62,1100800,11.10994989245,11.2428526231389,10.9950069902326,10.9985989559269,3064617.24216577,0.0,1.0
2004-06-07,31.41,31.46,31.03,31.1,266700,11.2823642457761,11.3003240742476,11.145869549393,11.171013309253,742490.387432422,0.0,1.0
2004-06-08,31.21,31.41,31.05,31.41,500500,11.2105249318902,11.2823642457761,11.1530534807815,11.2823642457761,1393387.47247817,0.0,1.0
2004-06-09,31.12,31.33,31.04,31.25,233700,11.1781972406416,11.2536285202218,11.1494615150873,11.2248927946674,650618.685950344,0.0,1.0
2004-06-10,30.83,31.11,30.77,31.03,270700,11.0740302355071,11.1746052749473,11.0524784413413,11.145869549393,753626.351248429,0.0,1.0
2004-06-14,30.55,30.96,30.48,30.9,371900,10.9734551960669,11.1207257895329,10.9483114362068,11.0991739953671,1035366.23579346,0.0,1.0
2004-06-15,30.6,31.04,30.56,30.75,310900,10.9914150245383,11.1494615150873,10.9770471617612,11.0452945099527,865542.787599327,0.0,1.0
2004-06-16,30.76,30.95,30.58,30.65,237700,11.048886475647,11.1171338238386,10.9842310931498,11.0093748530098,661754.649766355,0.0,1.0
2004-06-17,30.61,30.8,30.35,30.6,339300,10.9950069902326,11.0632543384242,10.901615882181,10.9914150245383,944608.130692992,0.0,1.0
2004-06-18,30.66,30.92,30.35,30.44,314700,11.0129668187041,11.1063579267557,10.901615882181,10.9339435734296,876121.953224532,0.0,1.0
2004-06-21,30.52,30.84,30.39,30.76,203300,10.962679298984,11.0776222012014,10.9159837449582,11.048886475647,565985.360948673,0.0,1.0
2004-06-22,30.85,31.05,30.22,30.37,377300,11.0812141668957,11.1530534807815,10.8549203281552,10.9087998135696,1050399.78694508,0.0,1.0
2004-06-23,30.88,31.0,30.5,30.95,412900,11.0919900639786,11.1350936523101,10.9554953675954,11.1171338238386,1149509.86490756,0.0,1.0
2004-06-24,30.45,30.82,30.4,30.48,648800,10.9375355391239,11.0704382698128,10.9195757106525,10.9483114362068,1806253.33095672,0.0,1.0
2004-06-25,30.6,30.76,30.32,30.48,367900,10.9914150245383,11.048886475647,10.8908399850981,10.9483114362068,1024230.27197746,0.0,1.0
2004-06-28,30.46,30.9,30.46,30.85,229700,10.9411275048182,11.0991739953671,10.9411275048182,11.0812141668957,639482.722134336,0.0,1.0
2004-06-29,30.6,30.64,30.3,30.36,359200,10.9914150245383,11.0057828873155,10.8836560537095,10.9052078478753,1000009.55067764,0.0,1.0
2004-06-30,30.34,30.64,30.2,30.4,442600,10.8980239164867,11.0057828873155,10.8477363967666,10.9195757106525,1232194.39624143,0.0,1.0
2004-07-01,29.65,30.34,28.4,28.5,1715100,10.6501782835804,10.8980239164867,10.2011825717938,10.2371022287367,4774822.88520941,0.0,1.0
2004-07-02,29.7,29.79,29.44,29.6,541400,10.6681381120519,10.7004658033006,10.5747470040003,10.632218455109,1507252.70249686,0.0,1.0
2004-07-06,29.35,29.62,29.32,29.62,423800,10.5424193127516,10.6394023864976,10.5316434156688,10.6394023864976,1179855.36630619,0.0,1.0
2004-07-07,29.09,29.45,29.04,29.25,353200,10.4490282047,10.5783389696946,10.4310683762285,10.5064996558087,983305.604953623,0.0,1.0
2004-07-08,29.0,29.17,28.97,29.0,442900,10.4167005134514,10.4777639302544,10.4059246163685,10.4167005134514,1233029.59352763,0.0,1.0
2004-07-09,29.05,29.15,28.96,29.0,322000,10.4346603419228,10.4705799988658,10.4023326506742,10.4167005134514,896445.087188752,0.0,1.0
2004-07-12,29.26,29.31,28.99,29.0,215400,10.510091621503,10.5280514499745,10.4131085477571,10.4167005134514,599671.651492101,0.0,1.0
2004-07-13,29.06,29.3,28.87,29.2,308300,10.4382523076171,10.5244594842802,10.3700049594256,10.4885398273372,858304.41111892,0.0,1.0
2004-07-14,28.82,29.17,28.73,28.98,358800,10.3520451309541,10.4777639302544,10.3197174397054,10.4095165820628,998895.954296033,0.0,1.0
2004-07-15,28.72,28.89,28.55,28.8,250400,10.3161254740111,10.3771888908141,10.2550620572082,10.3448611995655,697111.334882186,0.0,1.0
2004-07-16,28.49,28.92,28.43,28.92,276900,10.2335102630424,10.387964787897,10.2119584688766,10.387964787897,770887.095163244,0.0,1.0
2004-07-19,28.5,28.8,28.24,28.5,276600,10.2371022287367,10.3448611995655,10.1437111206851,10.2371022287367,770051.897877043,0.0,1.0
2004-07-20,29.0,29.0,28.36,28.45,342000,10.4167005134514,10.4167005134514,10.1868147090166,10.2191424002652,952124.906268793,0.0,1.0
2004-07-21,28.72,29.34,28.72,29.0,324700,10.3161254740111,10.5388273470573,10.3161254740111,10.4167005134514,903961.86276456,0.0,1.0
2004-07-22,28.63,28.68,27.86,28.68,392800,10.2837977827625,10.301757611234,10.0072164243019,10.301757611234,1093551.64673211,0.0,1.0
2004-07-23,28.49,28.63,28.29,28.63,315500,10.2335102630424,10.2837977827625,10.1616709491565,10.2837977827625,878349.145987734,0.0,1.0
2004-07-26,28.34,28.66,28.31,28.53,276400,10.179630777628,10.2945736798454,10.1688548805451,10.2478781258196,769495.099686243,0.0,1.0
2004-07-27,28.37,28.5,26.72,28.34,1328200,10.1904066747109,10.2371022287367,9.59773233515243,10.179630777628,3697696.78510588,0.0,1.0
2004-07-28,27.72,28.5,27.52,28.36,814800,9.95692890458179,10.2371022287367,9.88508959069592,10.1868147090166,2268395.8293211,0.0,1.0
2004-07-29,28.14,28.15,27.81,27.97,894300,10.1077914637421,10.1113834294364,9.98925659583043,10.0467280469391,2489723.11016429,0.0,1.0
2004-07-30,28.11,28.11,27.6,27.98,413500,10.0970155666592,10.0970155666592,9.91382531625027,10.0503200126334,1151180.25947997,0.0,1.0
2004-08-02,28.54,28.57,27.98,28.07,505400,10.2514700915139,10.2622459885967,10.0503200126334,10.0826477038821,1407029.02815277,0.0,1.0
2004-08-03,28.31,28.43,28.12,28.3,715100,10.1688548805451,10.2119584688766,10.1006075323535,10.1652629148508,1990831.93120707,0.0,1.0
2004-08-04,28.41,28.59,28.03,28.15,551300,10.2414125875698,10.3063001013242,10.1044278363105,10.1476861788135,1529323.50552987,0.102,1.0
2004-08-05,27.79,28.46,27.71,28.35,418600,10.0179111513047,10.2594368969461,9.98907225630272,10.2197834163184,1161209.54002322,0.0,1.0
2004-08-06,26.88,27.83,26.82,27.79,970600,9.68986872065742,10.0323305988057,9.66823954940595,10.0179111513047,2692474.86752637,0.0,1.0
2004-08-09,27.64,27.75,26.74,26.88,799200,9.96383822317601,10.0034917038037,9.639400654404,9.68986872065742,2217005.88721108,0.0,1.0
2004-08-10,28.18,28.19,27.67,27.67,327000,10.1585007644392,10.1621056263145,9.97465280880174,9.97465280880174,907108.264662193,0.0,1.0
2004-08-11,28.26,28.4,27.9,28.1,392500,10.1873396594412,10.2378077256946,10.0575646319324,10.1296618694373,1088807.32073367,0.0,1.0
2004-08-12,28.04,28.3,27.97,28.23,229300,10.1080326981858,10.2017591069422,10.0827986650591,10.1765250738154,636085.397819695,0.0,1.0
2004-08-13,28.11,28.25,27.9,28.06,390100,10.1332667313125,10.1837347975659,10.0575646319324,10.1152424219363,1082149.6453967,0.0,1.0
2004-08-16,28.65,28.73,28.08,28.08,213000,10.3279292725757,10.3567681675777,10.1224521456868,10.1224521456868,590868.686156107,0.0,1.0
2004-08-17,28.63,28.89,28.6,28.6,226400,10.3207195488252,10.4144459575816,10.3099049631995,10.3099049631995,628040.706787524,0.0,1.0
2004-08-18,29.06,29.07,28.45,28.63,271200,10.4757286094607,10.479333471336,10.2558320350708,10.3207195488252,752317.313077637,0.0,1.0
2004-08-19,28.63,28.99,28.49,28.82,292000,10.3207195488252,10.450494576334,10.2702514825718,10.3892119244549,810017.165998044,0.0,1.0
2004-08-20,28.9,28.98,28.41,28.43,320200,10.4180508194568,10.4468897144588,10.2414125875698,10.2486223113203,888244.851207444,0.0,1.0
2004-08-23,28.9,29.03,28.7,29.0,279100,10.4180508194568,10.464914023835,10.3459535819519,10.4540994382093,774232.161061829,0.0,1.0
2004-08-24,28.89,28.99,28.64,28.98,392600,10.4144459575816,10.450494576334,10.3243244107005,10.4468897144588,1089084.72387271,0.0,1.0
2004-08-25,29.39,29.43,28.8,28.85,208300,10.5946890513438,10.6091084988448,10.3820022007044,10.4000265100806,577830.738621207,0.0,1.0
2004-08-26,29.33,29.54,29.062,29.43,394300,10.5730598800923,10.6487619794725,10.4764495818358,10.6091084988448,1093800.5772364,0.0,1.0
2004-08-27,29.02,29.32,28.84,29.25,360200,10.4613091619598,10.5694550182171,10.3964216482054,10.5442209850904,999206.106823609,0.0,1.0
2004-08-30,28.78,29.14,28.71,29.03,310900,10.3747924769539,10.5045675044627,10.3495584438272,10.464914023835,862446.359276682,0.0,1.0
2004-08-31,28.85,28.9,28.51,28.75,301200,10.4000265100806,10.4180508194568,10.2774612063223,10.3639778913282,835538.254789762,0.0,1.0
2004-09-01,29.05,29.13,28.82,28.85,350800,10.4721237475855,10.5009626425874,10.3892119244549,10.4000265100806,973130.211753812,0.0,1.0
2004-09-02,29.5,29.59,28.87,28.92,225700,10.6343425319715,10.6667862888487,10.4072362338311,10.4252605432073,626098.88481424,0.0,1.0
2004-09-03,29.33,29.65,29.2,29.5,234400,10.5730598800923,10.6884154601002,10.5261966757142,10.6343425319715,650232.95791076,0.0,1.0
2004-09-07,29.9,29.98,29.4,29.4,311100,10.7785370069813,10.8073759019832,10.5982939132191,10.5982939132191,863001.165554762,0.0,1.0
2004-09-08,29.81,29.87,29.62,29.8,264800,10.7460932501041,10.7677224213555,10.6776008744744,10.7424883882288,734563.512179045,0.0,1.0
2004-09-09,29.32,29.84,29.24,29.75,505900,10.5694550182171,10.7569078357298,10.5406161232151,10.7244640788526,1403382.48040551,0.0,1.0
2004-09-10,29.64,29.72,29.16,29.2,269400,10.6848105982249,10.7136494932269,10.5117772282132,10.5261966757142,747324.056574908,0.0,1.0
2004-09-13,29.72,30.0,29.5,29.64,448900,10.7136494932269,10.8145856257337,10.6343425319715,10.6848105982249,1245262.69115247,0.0,1.0
2004-09-14,29.97,30.0,29.62,29.8,243700,10.803771040108,10.8145856257337,10.6776008744744,10.7424883882288,676031.449841517,0.0,1.0
2004-09-15,29.58,29.97,29.53,29.85,251200,10.6631814269735,10.803771040108,10.6451571175972,10.7605126976051,696836.685269546,0.0,1.0
2004-09-16,29.63,29.88,29.48,29.6,234000,10.6812057363497,10.7713272832308,10.627132808221,10.6703911507239,649123.345354594,0.0,1.0
2004-09-17,29.54,29.89,29.54,29.64,273800,10.6487619794725,10.774932145106,10.6487619794725,10.6848105982249,759529.794692683,0.0,1.0
2004-09-20,29.28,29.55,29.22,29.55,240600,10.5550355707161,10.6523668413477,10.5334063994647,10.6523668413477,667431.952531265,0.0,1.0
2004-09-21,29.47,29.5,29.13,29.29,364800,10.6235279463458,10.6343425319715,10.5009626425874,10.5586404325914,1011966.65121947,0.0,1.0
2004-09-22,28.91,29.3,28.8,29.11,455800,10.4216556813321,10.5622452944666,10.3820022007044,10.493752918837,1264403.50774626,0.0,1.0
2004-09-23,28.34,28.91,28.15,28.91,746200,10.2161785544431,10.4216556813321,10.1476861788135,10.4216556813321,2069982.22351966,0.0,1.0
2004-09-24,28.44,28.46,28.13,28.27,513800,10.2522271731956,10.2594368969461,10.140476455063,10.1909445213164,1425297.3283897,0.0,1.0
2004-09-27,28.33,28.51,28.05,28.43,498400,10.2125736925679,10.2774612063223,10.111637560061,10.2486223113203,1382577.24497748,0.0,1.0
2004-09-28,28.42,28.43,28.16,28.29,394200,10.2450174494451,10.2486223113203,10.1512910406887,10.1981542450669,1093523.17409736,0.0,1.0
2004-09-29,28.49,28.63,28.14,28.2,344900,10.2702514825718,10.3207195488252,10.1440813169382,10.1657104881897,956763.426550427,0.0,1.0
2004-09-30,28.44,28.6,28.25,28.45,589200,10.2522271731956,10.3099049631995,10.1837347975659,10.2558320350708,1634459.29522618,0.0,1.0
2004-10-01,28.78,28.78,28.43,28.5,1093400,10.3747924769539,10.3747924769539,10.2486223113203,10.273856344447,3033125.92226801,0.0,1.0
2004-10-04,29.62,29.68,29.07,29.1,474400,10.6776008744744,10.6992300457259,10.479333471336,10.4901480569617,1316000.49160778,0.0,1.0
2004-10-05,29.12,29.65,28.92,29.65,411800,10.4973577807122,10.6884154601002,10.4252605432073,10.6884154601002,1142346.12656847,0.0,1.0
2004-10-06,29.14,29.15,28.92,29.05,463800,10.5045675044627,10.5081723663379,10.4252605432073,10.4721237475855,1286595.75886949,0.0,1.0
2004-10-07,28.62,29.01,28.62,29.0,425100,10.31711468695,10.4577043000845,10.31711468695,10.4540994382093,1179240.74406085,0.0,1.0
2004-10-08,28.27,28.69,28.2,28.63,499100,10.1909445213164,10.3423487200767,10.1657104881897,10.3207195488252,1384519.06695077,0.0,1.0
2004-10-11,28.32,28.53,28.28,28.37,310200,10.2089688306926,10.2846709300728,10.1945493831917,10.2269931400689,860504.537303403,0.0,1.0
2004-10-12,28.44,28.62,28.13,28.23,424400,10.2522271731956,10.31711468695,10.140476455063,10.1765250738154,1177298.92208756,0.0,1.0
2004-10-13,28.28,28.7,28.22,28.67,303200,10.1945493831917,10.3459535819519,10.1729202119402,10.3351389963262,841086.317570567,0.0,1.0
2004-10-14,27.84,28.35,27.66,28.35,531700,10.0359354606809,10.2197834163184,9.9710479469265,10.2197834163184,1474952.49027794,0.0,1.0
2004-10-15,27.88,28.14,27.71,27.95,211700,10.0503549081819,10.1440813169382,9.98907225630272,10.0755889413086,587262.445348579,0.0,1.0
2004-10-18,27.97,28.06,27.75,27.89,186600,10.0827986650591,10.1152424219363,10.0034917038037,10.0539597700571,517634.257449433,0.0,1.0
2004-10-19,27.68,28.31,27.63,27.94,265800,9.97825767067699,10.2053639688174,9.96023336130076,10.0719840794333,737337.54356945,0.0,1.0
2004-10-20,27.7,27.83,27.15,27.69,322700,9.98546739442748,10.0323305988057,9.78719999128902,9.98186253255223,895179.929683453,0.0,1.0
2004-10-21,27.79,28.0,27.61,27.7,515500,10.0179111513047,10.0936132506848,9.95302363755027,9.98546739442748,1430013.18175339,0.0,1.0
2004-10-22,27.53,27.87,27.49,27.79,415000,9.92418474254832,10.0467500463066,9.90976529504734,10.0179111513047,1151223.02701777,0.0,1.0
2004-10-25,27.35,27.61,27.15,27.45,325600,9.85929722879392,9.95302363755027,9.78719999128902,9.89534584754636,903224.620715625,0.0,1.0
2004-10-26,27.54,27.62,27.27,27.31,494100,9.92778960442356,9.95662849942552,9.83045833379196,9.84487778129294,1370648.90999874,0.0,1.0
2004-10-27,28.02,28.12,27.07,27.48,514100,10.1008229744353,10.1368715931877,9.75836109628707,9.9061604331721,1426129.53780683,0.0,1.0
2004-10-28,27.8,28.1,27.8,27.92,429600,10.0215160131799,10.1296618694373,10.0215160131799,10.0647743556829,1191723.88531767,0.0,1.0
2004-10-29,28.99,29.17,27.85,27.85,1509300,10.450494576334,10.5153820900884,10.0395403225561,10.0395403225561,4186845.57753715,0.0,1.0
2004-11-01,28.9,28.99,28.58,28.9,548200,10.4180508194568,10.450494576334,10.302695239449,10.4180508194568,1520724.00821962,0.0,1.0
2004-11-02,28.88,29.16,28.66,28.84,301400,10.4108410957063,10.5117772282132,10.331534134451,10.3964216482054,836093.061067845,0.0,1.0
2004-11-03,28.84,29.15,28.67,29.0,465400,10.3964216482054,10.5081723663379,10.3351389963262,10.4540994382093,1291034.20909413,0.0,1.0
2004-11-04,29.05,29.06,28.62,28.81,434000,10.5171845210261,10.5208048943551,10.3615084678749,10.4302955611277,1198771.39882775,0.125,1.0
2004-11-05,29.0,29.35,28.63,29.0,512500,10.4990826543806,10.625795720899,10.365128841204,10.4990826543806,1415599.86612724,0.0,1.0
2004-11-08,28.79,29.01,28.7,29.0,416500,10.4230548144695,10.5027030277097,10.3904714545077,10.4990826543806,1150433.84242341,0.0,1.0
2004-11-09,28.97,29.14,28.84,29.0,358400,10.4882215343933,10.5497678809879,10.441156681115,10.4990826543806,989953.155160982,0.0,1.0
2004-11-10,29.05,29.1,28.89,29.0,328800,10.5171845210261,10.5352863876715,10.4592585477605,10.4990826543806,908193.631185631,0.0,1.0
2004-11-11,29.53,29.54,28.97,29.18,491400,10.6909624408227,10.6945828141518,10.4882215343933,10.5642493743043,1357318.583834,0.0,1.0
2004-11-12,29.8,29.8,29.37,29.55,589600,10.7887125207083,10.7887125207083,10.6330364675571,10.6982031874809,1628561.32891439,0.0,1.0
2004-11-15,29.57,29.85,29.48,29.85,510600,10.7054439341391,10.8068143873538,10.6728605741772,10.8068143873538,1410351.78857477,0.0,1.0
2004-11-16,29.5,29.57,29.2,29.57,564300,10.6801013208354,10.7054439341391,10.5714901209625,10.7054439341391,1558679.03308411,0.0,1.0
2004-11-17,29.71,29.88,29.54,29.55,536300,10.7561291607464,10.8176755073411,10.6945828141518,10.6982031874809,1481338.94283716,0.0,1.0
2004-11-18,29.7,29.79,29.45,29.75,296200,10.7525087874173,10.7850921473792,10.6619994541899,10.7706106540628,818147.668969544,0.0,1.0
2004-11-19,29.04,29.71,28.96,29.71,416300,10.513564147697,10.7561291607464,10.4846011610642,10.7561291607464,1149881.41320735,0.0,1.0
2004-11-22,29.15,29.16,28.9,29.06,197200,10.553388254317,10.5570086276461,10.4628789210896,10.5208048943551,544695.207024962,0.0,1.0
2004-11-23,29.2,29.38,28.97,29.05,394400,10.5714901209625,10.6366568408862,10.4882215343933,10.5171845210261,1089390.41404992,0.0,1.0
2004-11-24,29.39,29.49,29.21,29.3,211500,10.6402772142153,10.6764809475063,10.5751104942916,10.6076938542535,584193.895972514,0.0,1.0
2004-11-26,29.47,29.55,29.39,29.4,150800,10.6692402008481,10.6982031874809,10.6402772142153,10.6438975875444,416531.628901441,0.0,1.0
2004-11-29,29.35,29.69,29.3,29.52,385600,10.625795720899,10.7488884140882,10.6076938542535,10.6873420674936,1065083.52854373,0.0,1.0
2004-11-30,29.42,29.55,29.2,29.25,290600,10.6511383342026,10.6982031874809,10.5714901209625,10.589591987608,802679.650920153,0.0,1.0
2004-12-01,29.99,29.99,29.41,29.42,333100,10.8574996139611,10.8574996139611,10.6475179608735,10.6511383342026,920070.859330706,0.0,1.0
2004-12-02,29.68,30.0,29.53,29.99,215900,10.7452680407591,10.8611199872902,10.6909624408227,10.8574996139611,596347.338725606,0.0,1.0
2004-12-03,29.8,29.88,29.5,29.62,497200,10.7887125207083,10.8176755073411,10.6801013208354,10.7235458007846,1373339.03109945,0.0,1.0
2004-12-06,30.6,31.14,30.05,30.35,1140700,11.078342387036,11.2738425468073,10.8792218539357,10.9878330538086,3150780.03373923,0.0,1.0
2004-12-07,30.58,30.73,30.46,30.52,649800,11.0711016403779,11.1254072403143,11.0276571604287,11.0493794004033,1794842.52294533,0.0,1.0
2004-12-08,30.75,30.94,30.49,30.65,466900,11.1326479869725,11.2014350802253,11.038518280416,11.0964442536815,1289646.00486792,0.0,1.0
2004-12-09,30.7,30.73,30.5,30.65,477800,11.114546120327,11.1254072403143,11.0421386537451,11.0964442536815,1319753.39714263,0.0,1.0
2004-12-10,31.14,31.24,30.7,30.7,806600,11.2738425468073,11.3100462800982,11.114546120327,11.114546120327,2227947.02832826,0.0,1.0
2004-12-13,31.04,31.26,30.93,31.25,414000,11.2376388135163,11.3172870267564,11.1978147068962,11.3136666534273,1143528.47722279,0.0,1.0
2004-12-14,31.1,31.15,30.8,30.98,532400,11.2593610534909,11.2774629201364,11.150749853618,11.2159165735417,1470566.57312418,0.0,1.0
2004-12-15,31.34,31.39,31.05,31.05,375300,11.3462500133892,11.3643518800347,11.2412591868454,11.2412591868454,1036633.42391718,0.0,1.0
2004-12-16,31.2,31.74,31.15,31.74,393900,11.2955647867819,11.4910649465531,11.2774629201364,11.4910649465531,1088009.34100979,0.0,1.0
2004-12-17,30.8,31.07,30.8,30.9,697700,11.150749853618,11.2484999335036,11.150749853618,11.1869535869089,1927149.32018922,0.0,1.0
2004-12-20,30.87,31.05,30.83,30.95,286300,11.1760924669217,11.2412591868454,11.1616109736053,11.2050554535544,790802.42277508,0.0,1.0
2004-12-21,30.83,30.85,30.18,30.72,523500,11.1616109736053,11.1688517202635,10.926286707214,11.1217868669852,1445983.47300997,0.0,1.0
2004-12-22,30.98,31.2,30.75,30.93,327000,11.2159165735417,11.2955647867819,11.1326479869725,11.1978147068962,903221.76824119,0.0,1.0
2004-12-23,30.77,31.05,30.7,30.88,276900,11.1398887336307,11.2412591868454,11.114546120327,11.1797128402508,764838.249620748,0.0,1.0
2004-12-27,30.47,30.77,30.34,30.72,170500,11.0312775337578,11.1398887336307,10.9842126804795,11.1217868669852,470945.906682331,0.0,1.0
2004-12-28,30.8,30.83,30.46,30.52,139800,11.150749853618,11.1616109736053,11.0276571604287,11.0493794004033,386148.022018709,0.0,1.0
2004-12-29,30.58,30.78,30.53,30.65,187600,11.0711016403779,11.1435091069598,11.0529997737324,11.0964442536815,518178.604654575,0.0,1.0
2004-12-30,30.65,30.75,30.45,30.58,250800,11.0964442536815,11.1326479869725,11.0240367870996,11.0711016403779,692746.236926271,0.0,1.0
2004-12-31,30.4,30.69,30.4,30.6,286000,11.0059349204541,11.1109257469979,11.0059349204541,11.078342387036,789973.778951009,0.0,1.0
2005-01-03,29.87,30.49,29.83,30.41,632000,10.814055134012,11.038518280416,10.7995736406956,11.0095552937832,1745676.32271691,0.0,1.0
2005-01-04,29.7,30.21,29.55,30.02,304000,10.7525087874173,10.9371478272013,10.6982031874809,10.8683607339484,839692.40839548,0.0,1.0
2005-01-05,29.73,29.75,29.42,29.7,452800,10.7633699074046,10.7706106540628,10.6511383342026,10.7525087874173,1250699.74513642,0.0,1.0
2005-01-06,30.0,30.13,29.72,29.72,356400,10.8611199872902,10.9081848405685,10.7597495340755,10.7597495340755,984428.863000491,0.0,1.0
2005-01-07,29.77,30.05,29.68,29.95,303400,10.777851400721,10.8792218539357,10.7452680407591,10.8430181206448,838035.12074733,0.0,1.0
2005-01-10,29.77,30.04,29.72,29.75,315000,10.777851400721,10.8756014806066,10.7597495340755,10.7706106540628,870076.01527821,0.0,1.0
2005-01-11,29.6,29.7,29.52,29.7,281000,10.7163050541264,10.7525087874173,10.6873420674936,10.7525087874173,776163.048549765,0.0,1.0
2005-01-12,29.7,29.71,29.47,29.6,449300,10.7525087874173,10.7561291607464,10.6692402008481,10.7163050541264,1241032.23385556,0.0,1.0
2005-01-13,29.23,29.75,29.18,29.75,316700,10.5823512409498,10.7706106540628,10.5642493743043,10.7706106540628,874771.66361463,0.0,1.0
2005-01-14,29.32,29.47,29.22,29.35,201900,10.6149346009117,10.6692402008481,10.5787308676207,10.625795720899,557677.293602126,0.0,1.0
2005-01-18,29.64,29.64,28.96,29.15,322300,10.7307865474428,10.7307865474428,10.4846011610642,10.553388254317,890239.681664017,0.0,1.0
2005-01-19,29.06,29.54,29.01,29.54,256100,10.5208048943551,10.6945828141518,10.5027030277097,10.6945828141518,707385.611151588,0.0,1.0
2005-01-20,29.0,29.14,28.72,29.1,420100,10.4990826543806,10.5497678809879,10.3977122011659,10.5352863876715,1160377.5683123,0.0,1.0
2005-01-21,28.51,29.01,28.51,29.0,429000,10.3216843612548,10.5027030277097,10.3216843612548,10.4990826543806,1184960.66842652,0.0,1.0
2005-01-24,28.75,28.92,28.63,28.63,336000,10.4085733211531,10.4701196677478,10.365128841204,10.365128841204,928081.082963427,0.0,1.0
2005-01-25,29.07,29.19,28.8,28.8,450200,10.5244252676842,10.5678697476334,10.4266751877986,10.4266751877986,1243518.16532778,0.0,1.0
2005-01-26,29.16,29.5,29.01,29.5,462800,10.5570086276461,10.6801013208354,10.5027030277097,10.6801013208354,1278321.20593891,0.0,1.0
2005-01-27,29.18,29.42,29.02,29.12,144600,10.5642493743043,10.6511383342026,10.5063234010388,10.5425271343297,399406.323203902,0.0,1.0
2005-01-28,29.14,29.32,28.88,29.14,281200,10.5497678809879,10.6149346009117,10.4556381744314,10.5497678809879,776715.477765818,0.0,1.0
2005-01-31,29.38,29.58,28.95,28.95,250700,10.6366568408862,10.7090643074682,10.4809807877351,10.4809807877351,692470.022318247,0.0,1.0
2005-02-01,28.97,29.4,28.95,29.38,547200,10.4882215343933,10.6438975875444,10.4809807877351,10.6366568408862,1511446.33511186,0.0,1.0
2005-02-02,28.81,29.0,28.68,28.95,389900,10.4302955611277,10.4990826543806,10.3832307078495,10.4809807877351,1076960.75668881,0.0,1.0
2005-02-03,28.32,28.6,28.17,28.45,461100,10.252897268002,10.3542677212167,10.1985916680655,10.2999621212802,1273625.55760248,0.0,1.0
2005-02-04,28.46,28.49,28.0,28.0,757100,10.3035824946093,10.3144436145966,10.1370453214709,10.1370453214709,2091220.79735598,0.0,1.0
2005-02-07,28.85,28.85,28.47,28.47,350700,10.4447770544441,10.4447770544441,10.3072028679384,10.3072028679384,968684.630343074,0.0,1.0
2005-02-08,28.77,29.1,28.73,28.84,387600,10.4158140678113,10.5352863876715,10.401332574495,10.441156681115,1070607.82070424,0.0,1.0
2005-02-09,28.75,28.81,28.59,28.7,310900,10.4085733211531,10.4302955611277,10.3506473478876,10.3904714545077,858751.216349195,0.0,1.0
2005-02-10,28.84,28.953,28.71,28.9,261900,10.441156681115,10.4820668997338,10.3940918278368,10.4628789210896,723406.058417026,0.0,1.0
2005-02-11,28.93,28.94,28.68,28.86,366100,10.4737400410769,10.477360414406,10.3832307078495,10.4483974277732,1011221.67997889,0.0,1.0
2005-02-14,29.13,29.39,28.95,29.0,567000,10.5461475076588,10.6402772142153,10.4809807877351,10.4990826543806,1566136.82750078,0.0,1.0
2005-02-15,29.39,29.41,29.12,29.13,654600,10.6402772142153,10.6475179608735,10.5425271343297,10.5461475076588,1808100.82413053,0.0,1.0
2005-02-16,29.66,29.76,29.28,29.4,649500,10.7832819607147,10.8196382721129,10.6451279774014,10.6887555510793,1786484.86334519,0.125,1.0
2005-02-17,29.6,30.01,29.57,29.67,790600,10.7614681738757,10.9105290506085,10.7505612804563,10.7869175918545,2174588.04150995,0.0,1.0
2005-02-18,29.62,29.63,29.48,29.63,414700,10.7687394361554,10.7723750672952,10.7178406001978,10.7723750672952,1140654.76956004,0.0,1.0
2005-02-22,29.29,29.9,29.28,29.63,439900,10.6487636085412,10.8705371080704,10.6451279774014,10.7723750672952,1209968.73192541,0.0,1.0
2005-02-23,29.13,29.45,28.87,29.4,450300,10.590593510304,10.7069337067784,10.4960671006687,10.6887555510793,1238574.49417143,0.0,1.0
2005-02-24,28.95,28.97,28.71,28.95,285400,10.5251521497872,10.5324234120669,10.4378970024315,10.5251521497872,785008.129328282,0.0,1.0
2005-02-25,29.65,29.65,28.91,29.05,398600,10.7796463295748,10.7796463295748,10.5106096252279,10.5615084611855,1096370.84915996,0.0,1.0
2005-02-28,29.54,29.58,29.17,29.45,389600,10.7396543870368,10.7541969115961,10.6051360348633,10.7069337067784,1071615.8626009,0.0,1.0
2005-03-01,29.7,29.93,29.57,29.57,466500,10.797824485274,10.8814440014899,10.7505612804563,10.7505612804563,1283133.46997772,0.0,1.0
2005-03-02,29.38,29.7,29.35,29.7,508200,10.6814842887996,10.797824485274,10.6705773953802,10.797824485274,1397831.57436802,0.0,1.0
2005-03-03,29.08,29.52,28.9,29.52,445700,10.5724153546049,10.7323831247571,10.5069739940881,10.7323831247571,1225921.94548569,0.0,1.0
2005-03-04,29.25,29.45,29.15,29.15,344600,10.6342210839819,10.7069337067784,10.5978647725837,10.5978647725837,947840.929805626,0.0,1.0
2005-03-07,29.38,29.49,29.18,29.26,295600,10.6814842887996,10.7214762313377,10.6087716660032,10.6378567151217,813063.780761878,0.0,1.0
2005-03-08,29.14,29.38,29.0,29.38,280500,10.5942291414439,10.6814842887996,10.5433303054864,10.6814842887996,771530.414423903,0.0,1.0
2005-03-09,28.87,29.12,28.8,29.0,398100,10.4960671006687,10.5869578791642,10.4706176826899,10.5433303054864,1094995.5721289,0.0,1.0
2005-03-10,29.0,29.11,28.8,29.11,327600,10.5433303054864,10.5833222480244,10.4706176826899,10.5833222480244,901081.510749626,0.0,1.0
2005-03-11,28.64,28.99,28.59,28.95,291800,10.4124475844527,10.5396946743465,10.3942694287536,10.5251521497872,802611.675325833,0.0,1.0
2005-03-14,29.06,29.13,28.65,28.65,399100,10.5651440923253,10.590593510304,10.4160832155926,10.4160832155926,1097746.12619102,0.0,1.0
2005-03-15,28.87,29.34,28.85,29.03,317900,10.4960671006687,10.6669417642403,10.488795838389,10.5542371989058,874401.136347088,0.0,1.0
2005-03-16,28.83,29.01,28.6,28.67,373300,10.4815245761094,10.5469659366262,10.3979050598934,10.4233544778722,1026781.83138839,0.0,1.0
2005-03-17,28.87,29.0,28.56,28.85,560100,10.4960671006687,10.5433303054864,10.3833625353341,10.488795838389,1540585.3301919,0.0,1.0
2005-03-18,28.93,29.06,28.77,28.79,982400,10.5178808875076,10.5651440923253,10.4597107892704,10.4669820515501,2702144.31062404,0.0,1.0
2005-03-21,28.69,29.05,28.62,28.88,384400,10.4306257401518,10.5615084611855,10.4051763221731,10.4997027318085,1057312.9814779,0.0,1.0
2005-03-22,28.24,28.75,28.24,28.6,404000,10.2670223388598,10.4524395269908,10.2670223388598,10.3979050598934,1111223.84109539,0.0,1.0
2005-03-23,28.06,28.31,27.94,28.25,449200,10.201580978343,10.2924717568386,10.1579534046651,10.2706579699996,1235548.88470309,0.0,1.0
2005-03-24,28.23,28.47,28.1,28.16,340400,10.26338670772,10.3506418550757,10.2161235029023,10.2379372897412,936288.602744731,0.0,1.0
2005-03-28,28.01,28.34,27.99,28.23,431700,10.1834028226439,10.303378650258,10.1761315603642,10.26338670772,1187414.18861604,0.0,1.0
2005-03-29,27.8,28.16,27.79,27.95,464700,10.1070545687076,10.2379372897412,10.1034189375678,10.1615890358049,1278182.47266591,0.0,1.0
2005-03-30,28.17,28.25,27.79,27.79,305000,10.2415729208811,10.2706579699996,10.1034189375678,10.1034189375678,838918.988945775,0.0,1.0
2005-03-31,28.31,28.31,27.93,28.25,396700,10.2924717568386,10.2924717568386,10.1543177735253,10.2706579699996,1091144.79644193,0.0,1.0
2005-04-01,28.26,28.62,28.18,28.48,443700,10.2742936011395,10.4051763221731,10.2452085520209,10.3542774862156,1220420.83736144,0.0,1.0
2005-04-04,28.43,28.59,28.02,28.12,545300,10.3360993305164,10.3942694287536,10.1870384537837,10.2233947651819,1499877.13007257,0.0,1.0
2005-04-05,28.36,28.62,28.28,28.5,495300,10.3106499125377,10.4051763221731,10.2815648634191,10.3615487484952,1362349.4269667,0.0,1.0
2005-04-06,28.34,28.5,28.08,28.36,388400,10.303378650258,10.3615487484952,10.2088522406226,10.3106499125377,1068315.19772637,0.0,1.0
2005-04-07,28.43,28.55,28.23,28.35,271800,10.3360993305164,10.3797269041943,10.26338670772,10.3070142813979,747600.594083488,0.0,1.0
2005-04-08,28.26,28.43,28.2,28.43,217300,10.2742936011395,10.3360993305164,10.2524798143005,10.3360993305164,597695.397698089,0.0,1.0
2005-04-11,28.33,28.49,28.2,28.4,378100,10.2997430191182,10.3579131173554,10.2524798143005,10.325192437097,1039984.49088656,0.0,1.0
2005-04-12,28.4,28.52,27.85,28.28,749300,10.325192437097,10.3688200107749,10.1252327244067,10.2815648634191,2060990.15874449,0.0,1.0
2005-04-13,27.92,28.33,27.68,28.3,535600,10.1506821423855,10.2997430191182,10.0634269950297,10.2888361256987,1473196.75567003,0.0,1.0
2005-04-14,27.62,27.92,27.48,27.92,552300,10.0416132081908,10.1506821423855,9.99071437223327,10.1506821423855,1519131.00850739,0.0,1.0
2005-04-15,27.03,27.67,26.99,27.49,573900,9.82711097094124,10.0597913638899,9.81256844638195,9.9943500033731,1578542.97624912,0.0,1.0
2005-04-18,27.69,27.76,27.03,27.1,436800,10.0670626261696,10.0925120441483,9.82711097094124,9.85256038892,1201442.01433283,0.0,1.0
2005-04-19,27.54,28.0,27.5,27.7,399400,10.0125281590722,10.1797671915041,9.99798563451292,10.0706982573094,1098571.29240965,0.0,1.0
2005-04-20,27.3,27.54,27.27,27.48,370700,9.92527301171646,10.0125281590722,9.91436611829699,9.99071437223327,1019630.39082689,0.0,1.0
2005-04-21,27.78,27.81,27.15,27.53,386600,10.099783306428,10.1106901998474,9.87073854461912,10.0088925279324,1063364.20041455,0.0,1.0
2005-04-22,27.25,27.68,27.02,27.64,674600,9.90709485601735,10.0634269950297,9.82347533980142,10.0488844704704,1855523.77030434,0.0,1.0
2005-04-25,27.65,27.65,27.25,27.33,303000,10.0525201016103,10.0525201016103,9.90709485601735,9.93617990513593,833417.880821541,0.0,1.0
2005-04-26,27.83,27.92,27.52,27.65,367100,10.1179614621271,10.1506821423855,10.0052568967926,10.0525201016103,1009728.39620326,0.0,1.0
2005-04-27,27.99,28.0,27.52,27.75,567800,10.1761315603642,10.1797671915041,10.0052568967926,10.0888764130085,1561764.59647021,0.0,1.0
2005-04-28,27.44,27.8,27.38,27.58,444200,9.97617184767398,10.1070545687076,9.95435806083504,10.0270706836315,1221796.11439251,0.0,1.0
2005-04-29,28.45,28.73,27.44,27.44,1154800,10.3433705927961,10.4451682647111,9.97617184767398,9.97617184767398,3176339.83093306,0.0,1.0
2005-05-02,28.47,28.67,27.98,28.55,727600,10.3506418550757,10.4233544778722,10.1724959292244,10.3797269041943,2001303.13559656,0.0,1.0
2005-05-03,28.67,28.81,28.3,28.35,505600,10.4233544778722,10.4742533138297,10.2888361256987,10.3070142813979,1390680.13380651,0.0,1.0
2005-05-04,29.46,29.8,28.73,28.74,772500,10.7105693379182,10.8341807966722,10.4451682647111,10.448803895851,2124803.01298562,0.0,1.0
2005-05-05,29.07,29.38,28.76,29.28,658000,10.6233141905625,10.7366003068017,10.5100280743232,10.7000563983374,1800573.68697547,0.15,1.0
2005-05-06,28.87,29.25,28.81,29.2,294600,10.5502263736339,10.6890932257981,10.5283000285554,10.670821271566,806153.507876866,0.0,1.0
2005-05-09,29.56,29.56,28.9,28.95,486200,10.8023793420374,10.8023793420374,10.5611895461732,10.5794615004053,1330454.29575604,0.0,1.0
2005-05-10,29.06,29.56,29.05,29.56,826200,10.619659799716,10.8023793420374,10.6160054088696,10.8023793420374,2260841.91516588,0.0,1.0
2005-05-11,29.03,29.25,28.77,29.12,639200,10.6086966271767,10.6890932257981,10.5136824651697,10.6415861447946,1749128.72449048,0.0,1.0
2005-05-12,28.57,29.3,28.56,29.04,345900,10.4405946482411,10.7073651800303,10.4369402573947,10.6123510180232,946532.581040761,0.0,1.0
2005-05-13,28.29,28.63,28.01,28.63,619000,10.3382717045412,10.4625209933197,10.2359487608412,10.4625209933197,1693852.75416082,0.0,1.0
2005-05-16,28.84,28.84,28.28,28.3,402400,10.5392632010946,10.5392632010946,10.3346173136947,10.3419260953876,1101141.11191328,0.0,1.0
2005-05-17,28.99,29.03,28.56,28.67,467000,10.594079063791,10.6086966271767,10.4369402573947,10.4771385567054,1277914.75960115,0.0,1.0
2005-05-18,29.44,29.53,29.13,29.16,277600,10.7585266518802,10.7914161694981,10.645240535641,10.6562037081803,759634.126906377,0.0,1.0
2005-05-19,29.25,29.52,29.07,29.48,312400,10.6890932257981,10.7877617786517,10.6233141905625,10.7731442152659,854862.036187147,0.0,1.0
2005-05-20,29.35,29.4,29.06,29.3,213000,10.7256371342624,10.7439090884945,10.619659799716,10.7073651800303,582860.479218507,0.0,1.0
2005-05-23,29.55,29.55,29.2,29.36,395400,10.7987249511909,10.7987249511909,10.670821271566,10.7292915251088,1081986.07269013,0.0,1.0
2005-05-24,29.25,29.54,28.96,29.52,373700,10.6890932257981,10.7950705603445,10.5831158912518,10.7877617786517,1022605.45109839,0.0,1.0
2005-05-25,28.93,29.3,28.8,29.22,190200,10.5721527187125,10.7073651800303,10.5246456377089,10.6781300532589,520469.780034553,0.0,1.0
2005-05-26,29.39,29.4,28.94,28.99,262700,10.7402546976481,10.7439090884945,10.5758071095589,10.594079063791,718861.257702826,0.0,1.0
2005-05-27,29.5,29.51,29.28,29.46,146400,10.7804529969588,10.7841073878052,10.7000563983374,10.7658354335731,400613.963181171,0.0,1.0
2005-05-31,29.61,29.7,29.3,29.51,328000,10.8206512962695,10.8535408138873,10.7073651800303,10.7841073878052,897550.409313006,0.0,1.0
2005-06-01,29.75,30.0,29.57,29.57,368400,10.8718127681195,10.9631725392801,10.8060337328838,10.8060337328838,1008102.34997229,0.0,1.0
2005-06-02,29.59,29.72,29.4,29.72,298400,10.8133425145766,10.8608495955802,10.7439090884945,10.8608495955802,816551.95774086,0.0,1.0
2005-06-03,29.41,29.72,29.16,29.59,353700,10.747563479341,10.8608495955802,10.6562037081803,10.8133425145766,967876.767603687,0.0,1.0
2005-06-06,29.57,29.57,29.17,29.4,280200,10.8060337328838,10.8060337328838,10.6598580990267,10.7439090884945,766748.855760684,0.0,1.0
2005-06-07,29.44,29.81,29.4,29.65,279600,10.7585266518802,10.893739113198,10.7439090884945,10.8352688596552,765106.995255846,0.0,1.0
2005-06-08,29.17,29.63,29.11,29.63,379400,10.6598580990267,10.8279600779624,10.6379317539482,10.8279600779624,1038203.12589438,0.0,1.0
2005-06-09,29.41,29.55,29.03,29.19,390900,10.747563479341,10.7987249511909,10.6086966271767,10.6671668807196,1069672.11890382,0.0,1.0
2005-06-10,29.23,29.38,29.05,29.35,260000,10.6817844441053,10.7366003068017,10.6160054088696,10.7256371342624,711472.88543104,0.0,1.0
2005-06-13,29.24,29.36,29.01,29.11,377900,10.6854388349517,10.7292915251088,10.6013878454839,10.6379317539482,1034098.47463227,0.0,1.0
2005-06-14,29.15,29.45,29.05,29.15,253700,10.6525493173339,10.7621810427267,10.6160054088696,10.6525493173339,694233.35013021,0.0,1.0
2005-06-15,29.09,29.36,28.82,29.25,316800,10.6306229722553,10.7292915251088,10.5319544194018,10.6890932257981,866902.346555978,0.0,1.0
2005-06-16,28.9,29.18,28.79,29.06,405900,10.5611895461732,10.6635124898731,10.5209912468625,10.619659799716,1110718.63152485,0.0,1.0
2005-06-17,29.23,29.36,29.0,29.3,354300,10.6817844441053,10.7292915251088,10.5977334546375,10.7073651800303,969518.628108529,0.0,1.0
2005-06-20,29.28,29.33,28.9,29.03,223100,10.7000563983374,10.7183283525695,10.5611895461732,10.6086966271767,610498.464383329,0.0,1.0
2005-06-21,28.84,29.21,28.84,29.15,204500,10.5392632010946,10.6744756624124,10.5392632010946,10.6525493173339,559600.788733264,0.0,1.0
2005-06-22,28.99,29.23,28.99,29.02,280600,10.594079063791,10.6817844441053,10.594079063791,10.6050422363303,767843.429430581,0.0,1.0
2005-06-23,29.16,29.21,28.9,28.99,565600,10.6562037081803,10.6744756624124,10.5611895461732,10.594079063791,1547727.16922999,0.0,1.0
2005-06-24,29.79,29.79,29.0,29.12,555000,10.8864303315052,10.8864303315052,10.5977334546375,10.6415861447946,1518720.9669778,0.0,1.0
2005-06-27,29.57,29.75,29.35,29.6,307400,10.8060337328838,10.8718127681195,10.7256371342624,10.8169969054231,841179.865313469,0.0,1.0
2005-06-28,30.12,30.15,29.78,29.79,541900,11.0070252294373,11.0179884019765,10.8827759406588,10.8864303315052,1482873.67928877,0.0,1.0
2005-06-29,29.93,30.25,29.73,30.15,347100,10.9375918033552,11.0545323104408,10.8645039864266,11.0179884019765,949816.302050436,0.0,1.0
2005-06-30,30.01,30.23,29.96,30.1,364300,10.9668269301266,11.047223528748,10.9485549758944,10.9997164477444,996882.969855875,0.0,1.0
2005-07-01,29.65,30.05,29.58,30.02,405300,10.8352688596552,10.9814444935123,10.8096881237302,10.970481320973,1109076.77102,0.0,1.0
2005-07-05,30.44,30.6,29.26,29.65,543600,11.1239657365229,11.1824359900657,10.6927476166446,10.8352688596552,1487525.61738583,0.0,1.0
2005-07-06,31.37,32.2,31.0,31.72,1621300,11.4638240852406,11.767138525494,11.3286116239228,11.5917277648655,4436580.72749749,0.0,1.0
2005-07-07,31.37,31.48,30.65,30.9,557100,11.4638240852406,11.5040223845513,11.2007079442979,11.2920677154585,1524467.47874474,0.0,1.0
2005-07-08,31.58,31.63,31.1,31.36,329000,11.5405662930156,11.5588382472477,11.3651555323871,11.4601696943942,900286.843487738,0.0,1.0
2005-07-11,31.68,31.96,31.51,31.75,382400,11.5771102014798,11.6794331451798,11.5149855570906,11.6026909374048,1046412.42841858,0.0,1.0
2005-07-12,31.58,31.71,31.48,31.71,342100,11.5405662930156,11.5880733740191,11.5040223845513,11.5880733740191,936134.131176763,0.0,1.0
2005-07-13,31.88,31.93,31.53,31.53,271200,11.6501980184084,11.6684699726405,11.5222943387834,11.5222943387834,742120.948188069,0.0,1.0
2005-07-14,32.0,32.26,31.78,32.0,326700,11.6940507085655,11.7890648705726,11.6136541099441,11.6940507085655,893993.04488585,0.0,1.0
2005-07-15,31.85,32.0,31.62,32.0,172500,11.6392348458691,11.6940507085655,11.5551838564013,11.6940507085655,472034.895141748,0.0,1.0
2005-07-18,31.56,31.76,31.3,31.55,293200,11.5332575113227,11.6063453282512,11.4382433493156,11.5296031204763,802322.500032237,0.0,1.0
2005-07-19,31.75,31.89,31.67,31.75,244800,11.6026909374048,11.6538524092548,11.5734558106334,11.6026909374048,669879.085975074,0.0,1.0
2005-07-20,32.06,32.06,31.6,31.95,248900,11.715977053644,11.715977053644,11.5478750747084,11.6757787543333,681098.466091488,0.0,1.0
2005-07-21,31.5,32.0,31.47,32.0,250300,11.5113311662441,11.6940507085655,11.5003679937049,11.6940507085655,684929.473936117,0.0,1.0
2005-07-22,31.69,31.89,31.46,31.52,256500,11.5807645923263,11.6538524092548,11.4967136028584,11.518639947937,701895.365819467,0.0,1.0
2005-07-25,31.96,32.25,31.66,31.75,473000,11.6794331451798,11.7854104797261,11.569801419787,11.6026909374048,1294333.36464955,0.0,1.0
2005-07-26,32.17,32.47,31.95,32.16,248400,11.7561753529547,11.8658070783475,11.6757787543333,11.7525209621083,679730.24900412,0.0,1.0
2005-07-27,32.45,32.48,32.05,32.38,348400,11.8584982966547,11.869461469194,11.7123226627976,11.8329175607297,953373.666477595,0.0,1.0
2005-07-28,32.66,32.73,32.27,32.53,372300,11.9352405044296,11.9608212403546,11.792719261419,11.8877334234261,1018774.44325376,0.0,1.0
2005-07-29,31.94,32.63,31.82,32.45,610500,11.6721243634869,11.9242773318904,11.6282716733298,11.8584982966547,1670593.06367558,0.0,1.0
2005-08-01,32.12,32.28,31.7,31.88,483600,11.7379033987226,11.7963736522654,11.5844189831727,11.6501980184084,1323339.56690174,0.0,1.0
2005-08-02,31.97,32.26,31.9,32.11,387300,11.6830875360262,11.7890648705726,11.6575068001012,11.7342490078762,1059820.95587478,0.0,1.0
2005-08-03,31.89,31.97,31.7,31.85,216200,11.6538524092548,11.6830875360262,11.5844189831727,11.6392348458691,591617.068577658,0.0,1.0
2005-08-04,31.5,31.72,31.35,31.65,504900,11.5661470289405,11.6469264685077,11.5110701383265,11.6212239195545,1375077.62612775,0.15,1.0
2005-08-05,31.13,31.42,31.02,31.35,308100,11.4302906987593,11.5367726872797,11.3899009789757,11.5110701383265,839099.656585381,0.0,1.0
2005-08-08,31.12,31.41,31.05,31.2,366400,11.4266189060517,11.5331008945721,11.4009163570985,11.4559932477125,997877.683131722,0.0,1.0
2005-08-09,31.52,31.75,31.3,31.3,330200,11.5734906143557,11.6579418466305,11.4927111747885,11.4927111747885,899288.239547202,0.0,1.0
2005-08-10,31.58,32.15,31.45,31.75,326300,11.5955213706013,11.8048135549346,11.5477880654025,11.6579418466305,888666.72490688,0.0,1.0
2005-08-11,31.76,31.81,31.42,31.58,284700,11.6616136393382,11.6799726028762,11.5367726872797,11.5955213706013,775370.568743447,0.0,1.0
2005-08-12,31.4,31.63,31.33,31.6,289800,11.5294291018645,11.6138803341393,11.5037265529113,11.6028649560165,789260.241734643,0.0,1.0
2005-08-15,31.64,31.8,31.27,31.45,264200,11.6175521268469,11.6763008101686,11.4816957966657,11.5477880654025,719539.530249457,0.0,1.0
2005-08-16,31.1,31.8,31.1,31.64,375300,11.4192753206365,11.6763008101686,11.4192753206365,11.6175521268469,1022116.52423399,0.0,1.0
2005-08-17,31.28,31.38,31.09,31.21,324400,11.4853675893733,11.5220855164493,11.4156035279289,11.4596650404201,883492.140851339,0.0,1.0
2005-08-18,31.07,31.18,30.93,31.15,198800,11.4082599425137,11.4486496622973,11.3568548446073,11.4376342841745,541424.900127146,0.0,1.0
2005-08-19,30.87,31.2,30.87,31.2,231600,11.3348240883617,11.4559932477125,11.3348240883617,11.4559932477125,630754.56171754,0.0,1.0
2005-08-22,31.0,31.14,30.8,30.95,459900,11.3825573935605,11.4339624914669,11.3091215394085,11.3641984300225,1252521.68797019,0.0,1.0
2005-08-23,31.0,31.1,30.94,31.0,310600,11.3825573935605,11.4192753206365,11.3605266373149,11.3825573935605,845908.319816356,0.0,1.0
2005-08-24,30.73,31.14,30.7,31.03,286600,11.2834189904553,11.4339624914669,11.2724036123325,11.3935727716833,780545.152798994,0.0,1.0
2005-08-25,30.89,31.01,30.7,30.71,264000,11.3421676737769,11.3862291862681,11.2724036123325,11.2760754050401,718994.837190978,0.0,1.0
2005-08-26,30.95,31.08,30.64,30.89,401400,11.3641984300225,11.4119317352213,11.2503728560869,11.3421676737769,1093198.96836537,0.0,1.0
2005-08-29,30.95,31.05,30.7,30.85,362000,11.3641984300225,11.4009163570985,11.2724036123325,11.3274805029465,985894.435845205,0.0,1.0
2005-08-30,30.98,31.01,30.7,30.96,356500,11.3752138081453,11.3862291862681,11.2724036123325,11.3678702227301,970915.37673706,0.0,1.0
2005-08-31,31.06,31.09,30.7,30.99,384500,11.4045881498061,11.4156035279289,11.2724036123325,11.3788856008529,1047172.40492398,0.0,1.0
2005-09-01,31.05,31.51,30.88,31.05,560800,11.4009163570985,11.5698188216481,11.3384958810693,11.4009163570985,1527319.33597235,0.0,1.0
2005-09-02,31.21,31.27,31.04,31.15,520500,11.4596650404201,11.4816957966657,11.3972445643909,11.4376342841745,1417563.68468903,0.0,1.0
2005-09-06,31.42,31.51,31.01,31.25,267100,11.5367726872797,11.5698188216481,11.3862291862681,11.4743522112505,727437.579597388,0.0,1.0
2005-09-07,31.43,31.45,31.3,31.4,193600,11.5404444799873,11.5477880654025,11.4927111747885,11.5294291018645,527262.880606718,0.0,1.0
2005-09-08,31.56,31.63,31.15,31.2,625500,11.5881777851861,11.6138803341393,11.4376342841745,11.4559932477125,1703527.54038999,0.0,1.0
2005-09-09,31.77,31.91,31.65,31.65,340100,11.6652854320458,11.7166905299522,11.6212239195545,11.6212239195545,926250.545941856,0.0,1.0
2005-09-12,31.82,31.94,31.65,31.7,596900,11.6836443955838,11.727705908075,11.6212239195545,11.6395828830925,1625636.43302762,0.0,1.0
2005-09-13,31.8,31.94,31.66,31.8,506000,11.6763008101686,11.727705908075,11.6248957122621,11.6763008101686,1378073.43794937,0.0,1.0
2005-09-14,32.29,32.38,32.02,32.05,1085800,11.856218652841,11.8892647872094,11.7570802497358,11.7680956278586,2957138.61447712,0.0,1.0
2005-09-15,33.2,33.48,32.34,32.43,1554400,12.1903517892326,12.2931619850454,11.874577616379,11.9076237507474,4233354.4504911,0.0,1.0
2005-09-16,33.33,33.6,32.9,33.1,1689800,12.2380850944314,12.3372234975366,12.0801980080046,12.1536338621566,4602111.65108072,0.0,1.0
2005-09-19,33.2,33.37,32.93,33.15,472700,12.1903517892326,12.2527722652618,12.0912133861274,12.1719928256946,1287382.04371278,0.0,1.0
2005-09-20,33.26,33.74,33.18,33.34,395400,12.2123825454782,12.388628595443,12.1830082038174,12.241756887139,1076858.17661103,0.0,1.0
2005-09-21,32.93,33.37,32.92,33.27,334500,12.0912133861274,12.2527722652618,12.0875415934198,12.2160543381858,910999.140304473,0.0,1.0
2005-09-22,33.63,33.79,32.75,33.01,716200,12.3482388756594,12.406987558981,12.0251211173906,12.1205877277882,1950545.84240976,0.0,1.0
2005-09-23,33.26,33.72,33.22,33.63,376400,12.2123825454782,12.3812850100278,12.1976953746478,12.3482388756594,1025112.33605562,0.0,1.0
2005-09-26,32.99,33.43,32.91,33.27,360200,12.113244142373,12.2748030215074,12.0838698007122,12.2160543381858,980992.198318898,0.0,1.0
2005-09-27,33.15,33.3,32.93,33.0,234100,12.1719928256946,12.2270697163086,12.0912133861274,12.1169159350806,637563.224948512,0.0,1.0
2005-09-28,33.13,33.57,33.13,33.35,369600,12.1646492402794,12.3262081194138,12.1646492402794,12.2454286798466,1006592.77206736,0.0,1.0
2005-09-29,33.65,33.66,33.0,33.15,453900,12.3555824610746,12.3592542537822,12.1169159350806,12.1719928256946,1236180.89621585,0.0,1.0
2005-09-30,33.23,33.65,33.1,33.65,461800,12.2013671673554,12.3555824610746,12.1536338621566,12.3555824610746,1257696.27202573,0.0,1.0
2005-10-03,33.48,33.59,32.9,33.05,808800,12.2931619850454,12.333551704829,12.0801980080046,12.1352748986186,2202738.72848508,0.0,1.0
2005-10-04,33.6,34.0,33.49,33.6,530600,12.3372234975366,12.4840952058406,12.296833777753,12.3372234975366,1445070.68414216,0.0,1.0
2005-10-05,33.11,33.58,33.08,33.58,226800,12.1573056548642,12.3298799121214,12.1462902767414,12.3298799121214,617681.928314065,0.0,1.0
2005-10-06,32.85,33.19,32.6,33.11,456500,12.0618390444666,12.186679996525,11.9700442267766,12.1573056548642,1243261.90597606,0.0,1.0
2005-10-07,33.23,33.23,32.92,33.0,438700,12.2013671673554,12.2013671673554,12.0875415934198,12.1169159350806,1194784.22377152,0.0,1.0
2005-10-10,33.93,34.28,33.39,33.48,746600,12.4583926568874,12.5869054016534,12.260115850677,12.2931619850454,2033339.18729842,0.0,1.0
2005-10-11,34.0,34.27,33.96,34.06,922800,12.4840952058406,12.5832336089458,12.4694080350102,12.5061259620862,2513213.77181755,0.0,1.0
2005-10-12,33.25,34.23,33.07,33.9,455600,12.2087107527706,12.5685464381154,12.1426184840338,12.4473772787646,1240810.78721291,0.0,1.0
2005-10-13,33.42,33.6,33.15,33.18,368500,12.2711312287998,12.3372234975366,12.1719928256946,12.1830082038174,1003596.96024574,0.0,1.0
2005-10-14,33.79,34.0,33.32,33.42,367300,12.406987558981,12.4840952058406,12.2344133017238,12.2711312287998,1000328.80189487,0.0,1.0
2005-10-17,33.79,33.86,33.58,33.78,429800,12.406987558981,12.4326901079342,12.3298799121214,12.4033157662734,1170545.38266925,0.0,1.0
2005-10-18,33.65,33.88,33.62,33.72,451400,12.3555824610746,12.4400336933494,12.3445670829518,12.3812850100278,1229372.23298487,0.0,1.0
2005-10-19,34.34,34.36,33.45,33.7,392900,12.608936157899,12.6162797433142,12.2821466069226,12.3739414246126,1070049.51338005,0.0,1.0
2005-10-20,34.1,34.52,33.87,34.34,420500,12.5208131329166,12.6750284266358,12.4363619006418,12.608936157899,1145217.15545002,0.0,1.0
2005-10-21,34.41,34.77,34.0,34.19,371500,12.6346387068522,12.7668232443258,12.4840952058406,12.553859267285,1011767.35612291,0.0,1.0
2005-10-24,35.0,35.06,34.49,34.52,408800,12.8512744766006,12.8733052328462,12.664013048513,12.6750284266358,1113352.61152906,0.0,1.0
2005-10-25,35.06,35.25,34.83,35.0,473000,12.8733052328462,12.9430692942906,12.7888540005714,12.8512744766006,1288199.0833005,0.0,1.0
2005-10-26,35.02,35.45,34.98,35.07,400500,12.8586180620158,13.0165051484426,12.8439308911854,12.8769770255538,1090747.84960222,0.0,1.0
2005-10-27,34.6,35.09,34.6,35.0,540700,12.7044027682966,12.884320610969,12.7044027682966,12.8512744766006,1472577.68359531,0.0,1.0
2005-10-28,34.89,35.4,33.9,34.65,925700,12.810884756817,12.9981461849046,12.4473772787646,12.7227617318346,2521111.82116548,0.0,1.0
2005-10-31,35.01,35.54,35.0,35.0,937500,12.8549462693082,13.049551282811,12.8512744766006,12.8512744766006,2553248.71161568,0.0,1.0
2005-11-01,34.25,34.91,34.14,34.9,954100,12.5758900235306,12.8182283422322,12.535500303747,12.8145565495246,2598458.23546936,0.0,1.0
2005-11-02,34.64,34.78,34.06,34.3,666600,12.719089939127,12.7704950370334,12.5061259620862,12.5942489870686,1815461.96390721,0.0,1.0
2005-11-03,34.17,34.81,34.08,34.74,515500,12.5465156818698,12.7815104151562,12.5134695475014,12.755807866203,1403946.35822708,0.0,1.0
2005-11-04,34.14,34.34,33.78,34.12,737500,12.590577194361,12.6643357016508,12.4578118812394,12.583201343632,1999769.32044678,0.15,1.0
2005-11-07,34.45,34.53,34.05,34.24,597000,12.7049028806601,12.734406283576,12.5573858660806,12.6274564480059,1618796.31770404,0.0,1.0
2005-11-08,34.32,34.61,34.15,34.55,559900,12.6569598509218,12.7639096864919,12.5942651197255,12.741782134305,1518197.75256698,0.0,1.0
2005-11-09,35.08,35.27,34.25,34.32,531400,12.9372421786228,13.0073127605481,12.6311443733704,12.6569598509218,1440918.53137006,0.0,1.0
2005-11-10,35.53,35.53,34.9,35.05,895500,13.1031988200248,13.1031988200248,12.8708595220621,12.9261784025294,2428194.47655605,0.0,1.0
2005-11-11,35.39,35.7,35.39,35.6,187600,13.051567864922,13.1658935512211,13.051567864922,13.1290142975762,508687.08408924,0.0,1.0
2005-11-14,35.63,35.79,35.4,35.51,253700,13.1400780736697,13.1990848795015,13.0552557902864,13.0958229692958,687920.64623369,0.0,1.0
2005-11-15,35.37,35.74,35.23,35.62,343400,13.044192014193,13.180645252679,12.9925610590902,13.1363901483052,931146.826632438,0.0,1.0
2005-11-16,35.12,35.39,34.924,35.37,232600,12.9519938800808,13.051567864922,12.8797105429368,13.044192014193,630706.907031756,0.0,1.0
2005-11-17,35.52,35.57,35.02,35.14,422900,13.0995108946603,13.1179505214827,12.9151146264359,12.9593697308098,1146715.18049755,0.0,1.0
2005-11-18,35.43,35.99,35.28,35.8,420000,13.0663195663799,13.2728433867912,13.0110006859126,13.202772804866,1138851.68079681,0.0,1.0
2005-11-21,36.36,36.52,35.77,36.25,822700,13.4092966252773,13.4683034311091,13.1917090287725,13.3687294462679,2230793.51855127,0.0,1.0
2005-11-22,36.23,36.36,35.84,36.36,626600,13.3613535955389,13.4092966252773,13.2175245063239,13.4092966252773,1699058.24568401,0.0,1.0
2005-11-23,36.3,36.78,36.23,36.23,530900,13.3871690730903,13.5641894905857,13.3613535955389,13.3613535955389,1439562.75555959,0.0,1.0
2005-11-25,36.46,36.48,36.29,36.3,175600,13.4461758789221,13.4535517296511,13.3834811477258,13.3871690730903,476148.464637906,0.0,1.0
2005-11-28,35.62,36.1,35.1,35.4,1199400,13.1363901483052,13.3134105658006,12.9446180293518,13.0552557902864,3252235.01416117,0.0,1.0
2005-11-29,36.27,36.27,35.61,35.63,780000,13.3761052969969,13.3761052969969,13.1327022229407,13.1400780736697,2115010.26433693,0.0,1.0
2005-11-30,36.54,36.77,36.3,36.45,1007100,13.475679281838,13.5605015652213,13.3871690730903,13.4424879535577,2730803.6374535,0.0,1.0
2005-12-01,36.49,36.75,36.37,36.6,1620600,13.4572396550156,13.5531257144923,13.4129845506418,13.497806834025,4394340.55690312,0.0,1.0
2005-12-02,36.5,36.7,36.25,36.5,448100,13.4609275803801,13.5346860876698,13.3687294462679,13.4609275803801,1215046.28134536,0.0,1.0
2005-12-05,36.64,36.7,36.28,36.65,526400,13.5125585354829,13.5346860876698,13.3797932223614,13.5162464608474,1427360.77326534,0.0,1.0
2005-12-06,37.04,37.18,36.83,36.85,807000,13.6600755500624,13.7117065051653,13.5826291174082,13.5900049681372,2188222.15810245,0.0,1.0
2005-12-07,37.0,37.23,36.9,37.05,593700,13.6453238486045,13.7301461319877,13.6084445949596,13.6637634754269,1609848.19735492,0.0,1.0
2005-12-08,37.11,37.32,36.95,37.1,511800,13.6858910276138,13.7633374602681,13.626884221782,13.6822031022494,1387772.11959955,0.0,1.0
2005-12-09,36.96,37.43,36.64,37.2,1448300,13.6305721471465,13.8039046392774,13.5125585354829,13.7190823558942,3927140.21261434,0.0,1.0
2005-12-12,37.28,37.49,37.1,37.2,580800,13.7485857588101,13.8260321914644,13.6822031022494,13.7190823558942,1574869.18144474,0.0,1.0
2005-12-13,37.56,37.84,37.0,37.25,665000,13.8518476690158,13.9551095792214,13.6453238486045,13.7375219827167,1803181.82792828,0.0,1.0
2005-12-14,37.85,38.0,37.4,37.4,536900,13.9587975045859,14.0141163850532,13.792840863184,13.792840863184,1455832.06528526,0.0,1.0
2005-12-15,37.5,38.11,37.25,37.8,737000,13.8297201168289,14.0546835640626,13.7375219827167,13.9403578777635,1998413.5446363,0.0,1.0
2005-12-16,37.46,37.84,37.28,37.57,433000,13.8149684153709,13.9551095792214,13.7485857588101,13.8555355943803,1174101.85186909,0.0,1.0
2005-12-19,37.01,37.54,36.98,37.49,688700,13.649011773969,13.8444718182868,13.6379479978755,13.8260321914644,1867445.60134467,0.0,1.0
2005-12-20,36.96,37.06,36.65,36.98,493600,13.6305721471465,13.6674514007914,13.5162464608474,13.6379479978755,1338421.88009835,0.0,1.0
2005-12-21,36.82,37.26,36.6,37.0,426200,13.5789411920437,13.7412099080812,13.497806834025,13.6453238486045,1155663.30084667,0.0,1.0
2005-12-22,37.04,37.15,36.58,36.85,458100,13.6600755500624,13.7006427290718,13.490430983296,13.5900049681372,1242161.79755481,0.0,1.0
2005-12-23,37.19,37.24,36.9,37.11,223000,13.7153944305297,13.7338340573522,13.6084445949596,13.6858910276138,604676.011470689,0.0,1.0
2005-12-27,37.05,37.51,37.02,37.4,293400,13.6637634754269,13.8334080421933,13.6526996993335,13.792840863184,795569.245585201,0.0,1.0
2005-12-28,37.33,37.4,36.15,36.25,495400,13.7670253856326,13.792840863184,13.331850192623,13.3687294462679,1343302.67301604,0.0,1.0
2005-12-29,37.06,37.28,36.95,37.27,397500,13.6674514007914,13.7485857588101,13.626884221782,13.7448978334456,1077841.76932555,0.0,1.0
2005-12-30,37.04,37.12,36.62,36.9,284200,13.6600755500624,13.6895789529783,13.5051826847539,13.6084445949596,770622.970672509,0.0,1.0
2006-01-03,37.0,37.17,36.36,37.05,549000,13.6453238486045,13.7080185798008,13.4092966252773,13.6637634754269,1488641.83989868,0.0,1.0
2006-01-04,36.85,37.09,36.75,37.05,636600,13.5900049681372,13.6785151768849,13.5531257144923,13.6637634754269,1726173.76189345,0.0,1.0
2006-01-05,37.1,37.21,36.71,36.85,852800,13.6822031022494,13.7227702812587,13.5383740130343,13.5900049681372,2312411.22234171,0.0,1.0
2006-01-06,37.1,37.3,36.92,37.19,520600,13.6822031022494,13.7559616095391,13.6158204456886,13.7153944305297,1411633.77386385,0.0,1.0
2006-01-09,37.2,37.36,37.06,37.06,518500,13.7190823558942,13.778089161726,13.6674514007914,13.6674514007914,1405939.51545987,0.0,1.0
2006-01-10,37.25,37.37,36.83,37.03,972400,13.7375219827167,13.7817770870905,13.5826291174082,13.6563876246979,2636712.7962067,0.0,1.0
2006-01-11,37.68,37.68,37.14,37.14,864800,13.8961027733896,13.8961027733896,13.6969548037073,13.6969548037073,2344949.84179306,0.0,1.0
2006-01-12,37.82,37.92,37.55,37.71,350700,13.9477337284925,13.9846129821373,13.8481597436513,13.9071665494831,950941.153465334,0.0,1.0
2006-01-13,37.81,38.1,37.6,37.9,243400,13.944045803128,14.0509956386981,13.8665993704737,13.9772371314084,659991.66453796,0.0,1.0
2006-01-17,37.81,38.21,37.6,37.84,657600,13.944045803128,14.0915628177075,13.8665993704737,13.9551095792214,1783116.34593329,0.0,1.0
2006-01-18,38.36,38.54,37.75,37.81,696400,14.1468816981748,14.2132643547356,13.9219182509411,13.944045803128,1888324.54882595,0.0,1.0
2006-01-19,38.48,38.7,38.36,38.43,572000,14.1911368025487,14.2722711605674,14.1468816981748,14.1726971757262,1551007.52718041,0.0,1.0
2006-01-20,38.15,38.88,38.07,38.6,451700,14.0694352655206,14.3386538171282,14.0399318626047,14.2353919069225,1224807.86718076,0.0,1.0
2006-01-23,38.21,38.45,38.07,38.07,229100,14.0915628177075,14.1800730264552,14.0399318626047,14.0399318626047,621216.47635845,0.0,1.0
2006-01-24,38.44,38.68,37.91,38.21,548200,14.1763851010907,14.2648953098384,13.9809250567729,14.0915628177075,1486472.59860193,0.0,1.0
2006-01-25,38.78,38.8,38.3,38.51,538800,14.3017745634833,14.3091504142123,14.1247541459879,14.2022005786421,1460984.01336505,0.0,1.0
2006-01-26,39.22,39.37,38.6,38.78,471100,14.4640432795207,14.5193621599881,14.2353919069225,14.3017745634833,1277411.96862709,0.0,1.0
2006-01-27,39.55,39.79,38.81,39.4,788000,14.5857448165488,14.6742550252965,14.3128383395768,14.5304259360815,2136702.6773045,0.0,1.0
2006-01-30,39.2,39.86,39.14,39.5,353800,14.4566674287918,14.700070502848,14.4345398766048,14.5673051897264,959346.963490263,0.0,1.0
2006-01-31,38.61,39.21,38.46,39.15,813300,14.239079832287,14.4603553541563,14.1837609518197,14.4382278019693,2205304.93331439,0.0,1.0
2006-02-01,38.59,38.97,38.35,38.64,1038300,14.231703981558,14.3718451454086,14.1431937728103,14.2501436083805,2815404.04802697,0.0,1.0
2006-02-02,38.65,38.89,38.3,38.52,769000,14.2538315337449,14.3423417424927,14.1247541459879,14.2058885040066,2085183.19650655,0.0,1.0
2006-02-03,38.4,38.73,38.25,38.43,527700,14.1616333996328,14.2833349366608,14.1063145191654,14.1726971757262,1430885.79037256,0.0,1.0
2006-02-06,38.81,38.9,38.35,38.45,408600,14.3681572200441,14.4014768322524,14.1978569798683,14.2348787712109,1103674.30959607,0.15,1.0
2006-02-07,39.02,39.39,38.87,38.95,545700,14.4459029818634,14.5828836098309,14.3903702948496,14.4199877279236,1473996.74681003,0.0,1.0
2006-02-08,39.13,39.38,38.94,39.23,430600,14.4866269523402,14.5791814306966,14.4162855487894,14.5236487436828,1163098.77070991,0.0,1.0
2006-02-09,38.88,39.49,38.86,39.1,497600,14.3940724739839,14.6199054011734,14.3866681157153,14.4755204149375,1344073.26592023,0.0,1.0
2006-02-10,38.55,38.83,38.07,38.8,798600,14.2719005625534,14.3755615783126,14.0941959641092,14.3644550409098,2157107.93843228,0.0,1.0
2006-02-13,38.97,39.0,38.5,38.51,297800,14.4273920861921,14.4384986235949,14.2533896668822,14.2570918460164,804391.114531846,0.0,1.0
2006-02-14,39.45,39.45,38.7,39.02,491200,14.6050966846364,14.6050966846364,14.3274332495673,14.4459029818634,1326786.14995984,0.0,1.0
2006-02-15,39.78,39.86,39.28,39.45,311400,14.7272685960668,14.7568860291409,14.5421596393541,14.6050966846364,841126.23594767,0.0,1.0
2006-02-16,39.92,39.99,39.52,39.85,553700,14.7790991039464,14.8050143578862,14.6310119385762,14.7531838500066,1495605.64176051,0.0,1.0
2006-02-17,39.75,40.02,39.69,39.93,380000,14.716162058664,14.8161208952889,14.6939489838585,14.7828012830806,1026422.51014809,0.0,1.0
2006-02-21,39.16,39.73,39.14,39.7,410700,14.497733489743,14.7087577003955,14.4903291314745,14.6976511629928,1109346.64452058,0.0,1.0
2006-02-22,39.72,39.79,39.11,39.18,703200,14.7050555212613,14.7309707752011,14.4792225940717,14.5051378480115,1899421.86614772,0.0,1.0
2006-02-23,39.93,39.99,39.45,39.61,316800,14.7828012830806,14.8050143578862,14.6050966846364,14.6643315507845,855712.24003925,0.0,1.0
2006-02-24,39.42,40.14,39.31,39.85,559200,14.5939901472336,14.8605470449,14.5532661767568,14.7531838500066,1510461.75703898,0.0,1.0
2006-02-27,39.69,40.17,39.56,39.56,386600,14.6939489838585,14.8716535823028,14.6458206551132,14.6458206551132,1044249.84848224,0.0,1.0
2006-02-28,38.89,39.79,38.82,39.65,970800,14.3977746531181,14.7309707752011,14.3718593991783,14.6791402673215,2622239.40224148,0.0,1.0
2006-03-01,38.92,39.05,38.39,38.93,992100,14.4088811905209,14.4570095192662,14.2126656964054,14.4125833696551,2679773.08504715,0.0,1.0
2006-03-02,39.3,39.46,38.66,38.78,464100,14.5495639976226,14.6087988637706,14.3126245330302,14.3570506826413,1253586.01831507,0.0,1.0
2006-03-03,38.66,39.38,38.66,39.15,1066600,14.3126245330302,14.5791814306966,14.3126245330302,14.4940313106087,2881005.91927356,0.0,1.0
2006-03-06,38.47,38.96,38.35,38.75,396500,14.2422831294794,14.4236899070579,14.1978569798683,14.3459441452385,1070990.85598346,0.0,1.0
2006-03-07,38.22,38.45,37.92,38.4,533100,14.149728651123,14.2348787712109,14.0386632770954,14.2163678755396,1439962.73726302,0.0,1.0
2006-03-08,38.15,38.36,37.51,38.22,861700,14.1238133971832,14.2015591590026,13.8868739325909,14.149728651123,2327548.09735423,0.0,1.0
2006-03-09,37.57,38.33,37.54,38.15,487100,13.9090870073964,14.1904526215998,13.8979804699937,14.1238133971832,1315711.59129772,0.0,1.0
2006-03-10,37.7,37.87,37.49,37.57,693700,13.9572153361418,14.0201523814241,13.8794695743224,13.9090870073964,1873761.30339402,0.0,1.0
2006-03-13,37.58,38.03,37.43,37.6,305100,13.9127891865307,14.0793872475722,13.8572564995169,13.9201935447992,824109.231174161,0.0,1.0
2006-03-14,37.88,37.91,37.43,37.5,682900,14.0238545605583,14.0349610979611,13.8572564995169,13.8831717534566,1844589.29521087,0.0,1.0
2006-03-15,37.85,37.95,37.59,37.84,535100,14.0127480231556,14.0497698144981,13.9164913656649,14.0090458440213,1445364.96100063,0.0,1.0
2006-03-16,37.87,38.17,37.83,38.04,498800,14.0201523814241,14.1312177554517,14.0053436648871,14.0830894267064,1347314.6001628,0.0,1.0
2006-03-17,37.87,38.3,37.81,38.1,611100,14.0201523814241,14.1793460841971,13.9979393066186,14.105302501512,1650649.46303025,0.0,1.0
2006-03-20,38.1,38.25,37.76,37.92,348300,14.105302501512,14.1608351885258,13.9794284109473,14.0386632770954,940797.263906784,0.0,1.0
2006-03-21,37.84,38.18,37.71,38.07,410500,14.0090458440213,14.134919934586,13.960917515276,14.0941959641092,1108806.42214682,0.0,1.0
2006-03-22,37.8,37.91,37.48,37.76,328400,13.9942371274843,14.0349610979611,13.8757673951881,13.9794284109473,887045.137717452,0.0,1.0
2006-03-23,37.55,37.78,37.39,37.73,310600,13.9016826491279,13.9868327692158,13.8424477829798,13.9683218735445,838965.346452622,0.0,1.0
2006-03-24,37.45,37.68,37.29,37.6,329900,13.8646608577854,13.9498109778732,13.8054259916373,13.9201935447992,891096.805520667,0.0,1.0
2006-03-27,38.85,39.77,38.78,39.75,1949300,14.3829659365811,14.7235664169326,14.3570506826413,14.716162058664,5265277.36587281,0.0,1.0
2006-03-28,38.13,38.87,38.13,38.86,812300,14.1164090389147,14.3903702948496,14.1164090389147,14.3866681157153,2194113.17103498,0.0,1.0
2006-03-29,38.96,39.0,38.11,38.13,853400,14.4236899070579,14.4384986235949,14.1090046806462,14.1164090389147,2305128.8688431,0.0,1.0
2006-03-30,39.34,39.46,38.9,38.94,1047700,14.5643727141596,14.6087988637706,14.4014768322524,14.4162855487894,2829954.90495303,0.0,1.0
2006-03-31,39.05,39.62,39.04,39.28,741500,14.4570095192662,14.6680337299187,14.4533073401319,14.5421596393541,2002874.45072317,0.0,1.0
2006-04-03,38.74,39.28,38.67,39.13,774900,14.3422419661043,14.5421596393541,14.3163267121645,14.4866269523402,2093091.58714145,0.0,1.0
2006-04-04,39.17,39.31,38.57,38.58,580200,14.5014356688772,14.5532661767568,14.2793049208219,14.2830070999562,1567185.10628401,0.0,1.0
2006-04-05,39.02,39.3,38.8,39.13,539900,14.4459029818634,14.5495639976226,14.3644550409098,14.4866269523402,1458330.29797093,0.0,1.0
2006-04-06,38.81,38.98,38.37,38.98,457700,14.3681572200441,14.4310942653264,14.2052613381368,14.4310942653264,1236298.90235468,0.0,1.0
2006-04-07,38.17,38.89,38.01,38.75,601100,14.1312177554517,14.3977746531181,14.0719828893037,14.3459441452385,1623638.34434215,0.0,1.0
2006-04-10,38.36,38.58,38.17,38.17,362100,14.2015591590026,14.2830070999562,14.1312177554517,14.1312177554517,978072.607696374,0.0,1.0
2006-04-11,37.65,38.51,37.46,38.25,464000,13.9387044404705,14.2570918460164,13.8683630369196,14.1608351885258,1253315.90712819,0.0,1.0
2006-04-12,37.99,38.09,37.53,37.6,544000,14.0645785310351,14.1016003223777,13.8942782908594,13.9201935447992,1469404.85663306,0.0,1.0
2006-04-13,37.81,38.01,37.41,37.88,515800,13.9979393066186,14.0719828893037,13.8498521412484,14.0238545605583,1393233.50193258,0.0,1.0
2006-04-17,37.87,38.15,37.61,37.76,283000,14.0201523814241,14.1238133971832,13.9238957239335,13.9794284109473,764414.658873443,0.0,1.0
2006-04-18,38.72,38.76,38.0,38.0,520800,14.3348376078358,14.3496463243728,14.0682807101694,14.0682807101694,1406739.06127664,0.0,1.0
2006-04-19,38.77,39.08,38.01,38.68,398700,14.353348503507,14.468116056669,14.0719828893037,14.3200288912987,1076933.30209485,0.0,1.0
2006-04-20,38.67,39.02,38.6,38.69,656300,14.3163267121645,14.4459029818634,14.2904114582247,14.323731070433,1772739.7195005,0.0,1.0
2006-04-21,38.23,38.92,38.02,38.89,453500,14.1534308302573,14.4088811905209,14.0756850684379,14.3977746531181,1224954.23250568,0.0,1.0
2006-04-24,38.1,38.28,37.97,38.23,438700,14.105302501512,14.1719417259285,14.0571741727666,14.1534308302573,1184977.77684728,0.0,1.0
2006-04-25,37.9,38.07,37.52,37.95,452400,14.0312589188269,14.0941959641092,13.8905761117252,14.0497698144981,1221983.00944998,0.0,1.0
2006-04-26,38.11,38.4,37.9,37.9,319800,14.1090046806462,14.2163678755396,14.0312589188269,14.0312589188269,863815.575645681,0.0,1.0
2006-04-27,37.73,38.17,37.56,37.75,815000,13.9683218735445,14.1312177554517,13.9053848282622,13.975726231813,2201406.17308077,0.0,1.0
2006-04-28,35.1,36.76,33.62,36.75,3082100,12.9946487612354,13.6092104975218,12.4467262493657,13.6055083183875,8325096.89086165,0.0,1.0
2006-05-01,33.74,35.07,33.26,35.03,2577600,12.4911523989767,12.9835422238327,12.3134478005325,12.9687335072956,6962385.95304662,0.0,1.0
2006-05-02,33.4,33.86,32.87,33.86,2397000,12.3652783084121,12.5355785485878,12.1690628142965,12.5355785485878,6474565.14953936,0.0,1.0
2006-05-03,33.32,33.62,33.18,33.3,1255900,12.335660875338,12.4467262493657,12.2838303674584,12.3282565170695,3392326.39603943,0.0,1.0
2006-05-04,33.49,34.21,33.26,33.26,840500,12.4652371450369,12.7332267163844,12.3796293653009,12.3796293653009,2258147.57252391,0.18,1.0
2006-05-05,33.98,34.31,33.64,33.64,1129600,12.6476189366484,12.7704474901827,12.5210683057343,12.5210683057343,3034864.3639774,0.0,1.0
2006-05-08,33.61,34.21,33.4,33.88,835900,12.5099020735949,12.7332267163844,12.4317384486185,12.6103981628502,2245788.88265643,0.0,1.0
2006-05-09,33.25,33.82,33.19,33.5,695900,12.3759072879211,12.5880656985712,12.3535748236422,12.4689592224168,1869654.84321165,0.0,1.0
2006-05-10,33.05,33.32,32.78,33.25,921900,12.3014657403246,12.4019618295799,12.2009696510693,12.3759072879211,2476842.64974395,0.0,1.0
2006-05-11,32.14,33.24,32.11,33.05,640000,11.9627566987604,12.3721852105413,11.951590466621,12.3014657403246,1719469.89460477,0.0,1.0
2006-05-12,32.72,32.81,31.56,31.87,1184200,12.1786371867903,12.2121358832088,11.7468762107305,11.8622606095051,3181556.63936088,0.0,1.0
2006-05-15,33.05,33.21,32.72,32.72,1188900,12.3014657403246,12.3610189784018,12.1786371867903,12.1786371867903,3194183.99639937,0.0,1.0
2006-05-16,32.58,33.25,32.5,33.03,756500,12.1265281034728,12.3759072879211,12.0967514844342,12.294021585565,2032467.14885703,0.0,1.0
2006-05-17,32.1,32.53,32.08,32.23,725300,11.9478683892411,12.1079177165737,11.9404242344815,11.9962553951789,1948642.99149506,0.0,1.0
2006-05-18,31.95,32.52,31.95,32.11,521800,11.8920372285438,12.1041956391938,11.8920372285438,11.951590466621,1401905.29844494,0.0,1.0
2006-05-19,32.48,32.66,31.88,31.98,681000,12.0893073296745,12.1563047225114,11.865982686885,11.9032034606832,1829623.43472788,0.0,1.0
2006-05-22,32.06,32.35,31.83,32.25,668000,11.9329800797218,12.0409203237368,11.8473722999858,12.0036995499385,1794696.70249372,0.0,1.0
2006-05-23,31.8,32.5,31.64,32.14,874600,11.8362060678464,12.0967514844342,11.7766528297691,11.9627566987604,2349763.07784581,0.0,1.0
2006-05-24,32.1,32.2,31.27,31.68,954700,11.9478683892411,11.9850891630394,11.6389359667156,11.7915411392885,2564965.48184245,0.0,1.0
2006-05-25,32.07,32.47,31.73,32.22,640800,11.9367021571017,12.0855852522947,11.8101515261876,11.9925333177991,1721619.23197301,0.0,1.0
2006-05-26,32.25,32.62,32.15,32.2,521500,12.0036995499385,12.1414164129921,11.9664787761403,11.9850891630394,1401099.29693185,0.0,1.0
2006-05-30,31.8,32.25,31.68,32.25,541900,11.8362060678464,12.0036995499385,11.7915411392885,12.0036995499385,1455907.39982237,0.0,1.0
2006-05-31,32.12,32.16,31.59,31.91,754800,11.9553125440008,11.9702008535201,11.75804244287,11.8771489190244,2027899.80694949,0.0,1.0
2006-06-01,32.62,32.66,32.11,32.12,829700,12.1414164129921,12.1563047225114,11.951590466621,11.9553125440008,2229131.51805245,0.0,1.0
2006-06-02,32.8,33.15,32.61,32.85,793600,12.208413805829,12.3386865141229,12.1376943356123,12.2270241927281,2132142.66930989,0.0,1.0
2006-06-05,32.36,33.15,32.34,32.82,1026400,12.0446424011166,12.3386865141229,12.037198246357,12.2158579605886,2757599.84347239,0.0,1.0
2006-06-06,31.98,32.51,31.77,32.4,773400,11.9032034606832,12.100473561814,11.8250398357069,12.0595307106359,2077871.90076144,0.0,1.0
2006-06-07,32.44,33.06,32.05,32.2,730300,12.0744190201552,12.3051878177044,11.929258002342,11.9850891630394,1962076.35004665,0.0,1.0
2006-06-08,32.51,32.72,31.93,32.44,754200,12.100473561814,12.1786371867903,11.8845930737841,12.0744190201552,2026287.8039233,0.0,1.0
2006-06-09,32.46,32.76,32.16,32.45,421500,12.0818631749149,12.1935254963097,11.9702008535201,12.078141097535,1132432.12589985,0.0,1.0
2006-06-12,31.46,32.44,31.4,31.92,609400,11.7096554369323,12.0744190201552,11.6873229726533,11.8808709964043,1637257.74026897,0.0,1.0
2006-06-13,30.36,31.55,30.3,31.46,1128100,11.3002269251514,11.7431541333507,11.2778944608725,11.7096554369323,3030834.35641193,0.0,1.0
2006-06-14,30.12,30.71,29.71,30.32,851800,11.2108970680356,11.4304996334453,11.0582918954628,11.2853386156321,2288506.96285052,0.0,1.0
2006-06-15,30.98,31.15,30.16,30.16,1505300,11.5309957227006,11.5942710381577,11.2257853775549,11.2257853775549,4044246.92554461,0.0,1.0
2006-06-16,30.75,31.05,30.46,30.5,1275600,11.4453879429646,11.5570502643594,11.3374476989497,11.352336008469,3427118.43368412,0.0,1.0
2006-06-19,30.55,31.15,30.42,30.93,824200,11.3709463953681,11.5942710381577,11.3225593894304,11.5123853358015,2214354.8236457,0.0,1.0
2006-06-20,30.89,30.95,30.4,30.53,950400,11.4974970262822,11.5198294905612,11.3151152346707,11.3635022406085,2553412.79348807,0.0,1.0
2006-06-21,31.18,31.28,30.86,30.86,660600,11.6054372702972,11.6426580440954,11.4863307941427,11.4863307941427,1774815.33183734,0.0,1.0
2006-06-22,31.06,31.11,30.76,31.1,982100,11.5607723417392,11.5793827286384,11.4491100203445,11.5756606512586,2638580.28670522,0.0,1.0
2006-06-23,30.88,31.17,30.65,30.94,612200,11.4937749489024,11.6017151929173,11.4081671691664,11.5161074131813,1644780.42105786,0.0,1.0
2006-06-26,31.13,31.17,30.73,30.85,562100,11.586826883398,11.6017151929173,11.437943788205,11.4826087167629,1510178.16837084,0.0,1.0
2006-06-27,30.61,31.29,30.57,31.12,705500,11.3932788596471,11.6463801214752,11.3783905501278,11.5831048060182,1895446.89163071,0.0,1.0
2006-06-28,30.81,30.91,30.31,30.64,465400,11.4677204072436,11.5049411810419,11.2816165382523,11.4044450917866,1250377.0139829,0.0,1.0
2006-06-29,31.2,31.25,30.7,30.85,924100,11.6128814250568,11.6314918119559,11.4267775560655,11.4826087167629,2482753.32750665,0.0,1.0
2006-06-30,31.5,31.71,31.29,31.3,1205400,11.7245437464516,11.8027073714279,11.6463801214752,11.6501021988551,3238514.07961965,0.0,1.0
2006-07-03,31.0,31.16,30.43,30.75,901000,11.5384398774603,11.5979931155375,11.3262814668102,11.4453879429646,2420691.21099826,0.0,1.0
2006-07-05,30.64,31.0,30.44,31.0,812100,11.4044450917866,11.5384398774603,11.33000354419,11.5384398774603,2181846.09595081,0.0,1.0
2006-07-06,30.97,31.1,30.58,30.62,732100,11.5272736453208,11.5756606512586,11.3821126275076,11.3970009370269,1966912.35912523,0.0,1.0
2006-07-07,30.8,31.23,30.73,30.9,719900,11.4639983298638,11.6240476571963,11.437943788205,11.501219103662,1934134.96425932,0.0,1.0
2006-07-10,30.89,31.08,30.77,30.84,311900,11.4974970262822,11.5682164964989,11.4528320977243,11.4788866393831,837972.906448789,0.0,1.0
2006-07-11,30.82,30.93,30.64,30.8,393700,11.4714424846234,11.5123853358015,11.4044450917866,11.4639983298638,1057742.65235296,0.0,1.0
2006-07-12,31.36,32.4,31.31,31.5,1455700,11.672434663134,12.0595307106359,11.6538242762349,11.7245437464516,3910988.00871274,0.0,1.0
2006-07-13,31.21,31.4,30.91,31.36,1039600,11.6166035024366,11.6873229726533,11.5049411810419,11.672434663134,2793063.91004861,0.0,1.0
2006-07-14,30.47,31.2,30.32,31.13,677200,11.3411697763295,11.6128814250568,11.2853386156321,11.586826883398,1819414.08222866,0.0,1.0
2006-07-17,30.43,30.68,30.25,30.36,654600,11.3262814668102,11.4193334013059,11.2592840739733,11.3002269251514,1758695.30157543,0.0,1.0
2006-07-18,30.32,30.6,30.12,30.54,743500,11.2853386156321,11.3895567822673,11.2108970680356,11.3672243179883,1997540.41662288,0.0,1.0
2006-07-19,30.98,31.16,30.4,30.4,577900,11.5309957227006,11.5979931155375,11.3151152346707,11.3151152346707,1552627.5813939,0.0,1.0
2006-07-20,30.56,30.98,30.5,30.97,545200,11.374668472748,11.5309957227006,11.352336008469,11.5272736453208,1464773.41646642,0.0,1.0
2006-07-21,30.41,30.72,30.34,30.7,409000,11.3188373120506,11.4342217108252,11.2927827703918,11.4267775560655,1098848.72952085,0.0,1.0
2006-07-24,30.76,30.89,30.44,30.47,439300,11.4491100203445,11.4974970262822,11.33000354419,11.3411697763295,1180254.88234355,0.0,1.0
2006-07-25,30.8,31.05,30.55,30.76,1049300,11.4639983298638,11.5570502643594,11.3709463953681,11.4491100203445,2819124.6256387,0.0,1.0
2006-07-26,30.8,31.04,30.61,30.7,939500,11.4639983298638,11.5533281869796,11.3932788596471,11.4267775560655,2524128.07184557,0.0,1.0
2006-07-27,31.01,31.36,30.811,30.87,909500,11.5421619548401,11.672434663134,11.4680926149816,11.4900528715226,2443527.92053599,0.0,1.0
2006-07-28,31.82,32.44,29.56,30.2,1686900,11.843650222606,12.0744190201552,11.0024607347654,11.2406736870742,4532146.50813871,0.0,1.0
2006-07-31,31.01,31.54,30.74,31.53,1029400,11.5421619548401,11.7394320559709,11.4416658655848,11.7357099785911,2765659.85860335,0.0,1.0
2006-08-01,30.72,31.07,30.51,31.02,609000,11.4342217108252,11.5644944191191,11.3560580858488,11.5458840322199,1636183.07158484,0.0,1.0
2006-08-02,30.69,30.9,30.54,30.75,618500,11.4230554786857,11.501219103662,11.3672243179883,11.4453879429646,1661706.45283288,0.0,1.0
2006-08-03,31.03,31.24,30.53,30.69,715300,11.5496061095998,11.6277697345761,11.3635022406085,11.4230554786857,1921776.27439185,0.0,1.0
2006-08-04,31.24,31.67,31.18,31.2,1157700,11.694767127413,11.8557386339683,11.6723059869634,11.6797930337799,3092541.10030324,0.18,1.0
2006-08-07,31.57,31.61,30.98,31.13,967900,11.8183033998857,11.8332774935187,11.5974355187981,11.6535883699221,2585532.11625076,0.0,1.0
2006-08-08,31.54,31.96,31.46,31.77,941100,11.8070728296609,11.9643008128079,11.7771246423948,11.8931738680509,2513941.8065953,0.0,1.0
2006-08-09,31.76,32.21,31.49,31.75,1157800,11.8894303446426,12.0578888980145,11.7883552126196,11.8856868212344,3092808.22832436,0.0,1.0
2006-08-10,32.16,32.24,31.39,31.73,972200,12.0391712809732,12.0691194682393,11.7509199785369,11.8781997744179,2597018.62115816,0.0,1.0
2006-08-11,32.17,32.42,32.0,32.17,713000,12.0429148043814,12.136502889588,11.979274906441,12.0429148043814,1904622.79046059,0.0,1.0
2006-08-14,32.26,32.43,32.05,32.28,977800,12.0766065150558,12.1402464129963,11.9979925234823,12.0840935618723,2611977.79033991,0.0,1.0
2006-08-15,32.85,33.02,32.53,32.53,751800,12.2974743961433,12.3611142940838,12.1776816470789,12.1776816470789,2008268.46264834,0.0,1.0
2006-08-16,33.67,33.71,32.93,33.11,1122300,12.6044433156208,12.6194174092539,12.3274225834094,12.3948060047581,2997977.78083299,0.0,1.0
2006-08-17,33.92,34.3,33.52,33.67,1062700,12.6980314008274,12.8402852903414,12.5482904644969,12.6044433156208,2838769.48025591,0.0,1.0
2006-08-18,34.06,34.13,33.72,33.99,574100,12.7504407285431,12.7766453924009,12.6231609326622,12.7242360646853,1533581.96914926,0.0,1.0
2006-08-21,33.64,33.996,33.46,33.98,339400,12.5932127453961,12.7264821787302,12.5258293240473,12.720492541277,906632.503621766,0.0,1.0
2006-08-22,33.33,33.71,33.24,33.67,479600,12.4771635197399,12.6194174092539,12.4434718090655,12.6044433156208,1281145.98920743,0.0,1.0
2006-08-23,33.23,33.5,33.14,33.34,241400,12.4397282856573,12.5408034176804,12.4060365749829,12.4809070431482,644847.042941352,0.0,1.0
2006-08-24,33.07,33.41,32.91,33.33,532500,12.3798319111251,12.507111707006,12.3199355365929,12.4771635197399,1422456.71237063,0.0,1.0
2006-08-25,32.91,33.14,32.75,33.08,252600,12.3199355365929,12.4060365749829,12.2600391620607,12.3835754345333,674765.381304827,0.0,1.0
2006-08-28,32.97,33.18,32.63,32.96,485900,12.3423966770424,12.421010668616,12.2151168811615,12.3386531536342,1297975.05453689,0.0,1.0
2006-08-29,32.9,33.13,32.67,33.07,332000,12.3161920131846,12.4022930515747,12.2300909747946,12.3798319111251,886865.030060187,0.0,1.0
2006-08-30,33.2,33.31,32.89,32.95,301700,12.4284977154325,12.4696764729234,12.3124484897763,12.3349096302259,805925.239666139,0.0,1.0
2006-08-31,33.48,33.53,33.09,33.12,377800,12.5333163708638,12.5520339879052,12.3873189579416,12.3985495281664,1009209.66372512,0.0,1.0
2006-09-01,33.72,34.05,33.62,33.64,423400,12.6231609326622,12.7466972051348,12.5857256985795,12.5932127453961,1131020.04134784,0.0,1.0
2006-09-05,33.61,33.85,33.3,33.85,427300,12.5819821751713,12.6718267369696,12.4659329495151,12.6718267369696,1141438.03417083,0.0,1.0
2006-09-06,33.25,33.44,33.1,33.37,449200,12.4472153324738,12.5183422772308,12.3910624813499,12.492137613373,1199939.07079228,0.0,1.0
2006-09-07,33.13,33.31,32.93,33.25,368000,12.4022930515747,12.4696764729234,12.3274225834094,12.4472153324738,983031.117657071,0.0,1.0
2006-09-08,33.06,33.18,32.81,33.14,496600,12.3760883877168,12.421010668616,12.2825003025102,12.4060365749829,1326557.75279485,0.0,1.0
2006-09-11,33.51,33.51,32.92,33.1,580700,12.5445469410886,12.5445469410886,12.3236790600011,12.3910624813499,1551212.41854202,0.0,1.0
2006-09-12,34.1,34.3,33.47,33.6,670000,12.7654148221761,12.8402852903414,12.5295728474556,12.578238651763,1789757.74138653,0.0,1.0
2006-09-13,34.38,34.6,33.92,34.06,602400,12.8702334776075,12.9525909925893,12.6980314008274,12.7504407285431,1609179.19912126,0.0,1.0
2006-09-14,34.18,34.53,34.0,34.26,566200,12.7953630094422,12.9263863287314,12.7279795880935,12.8253111967083,1512478.85548217,0.0,1.0
2006-09-15,34.29,34.75,34.13,34.19,816800,12.8365417669331,13.0087438437132,12.7766453924009,12.7991065328505,2181901.67636495,0.0,1.0
2006-09-18,33.89,34.25,33.72,34.25,494100,12.6868008306026,12.8215676733001,12.6231609326622,12.8215676733001,1319879.55226729,0.0,1.0
2006-09-19,33.67,34.02,33.33,33.97,393100,12.6044433156208,12.73546663491,12.4771635197399,12.7167490178687,1050080.2509538,0.0,1.0
2006-09-20,33.85,34.19,33.68,33.81,543600,12.6718267369696,12.7991065328505,12.6081868390291,12.6568526433365,1452107.922713,0.0,1.0
2006-09-21,33.68,34.13,33.58,33.93,170000,12.6081868390291,12.7766453924009,12.5707516049465,12.7017749242357,454117.635874192,0.0,1.0
2006-09-22,33.61,33.75,33.39,33.7,273800,12.5819821751713,12.6343915028869,12.4996246601895,12.6156738858456,731396.52177855,0.0,1.0
2006-09-25,34.07,34.3,33.79,33.79,637800,12.7541842519514,12.8402852903414,12.64936559652,12.64936559652,1703742.51859152,0.0,1.0
2006-09-26,34.1,34.46,33.93,34.09,611100,12.7654148221761,12.9001816648736,12.7017749242357,12.7616712987679,1632419.33695717,0.0,1.0
2006-09-27,34.0,34.28,33.89,34.04,467300,12.7279795880935,12.8327982435249,12.6868008306026,12.7429536817266,1248289.24261182,0.0,1.0
2006-09-28,33.9,34.41,33.83,34.19,497600,12.6905443540109,12.8814640478323,12.664339690153,12.7991065328505,1329229.03300587,0.0,1.0
2006-09-29,33.81,34.14,33.75,33.93,342100,12.6568526433365,12.7803889158092,12.6343915028869,12.7017749242357,913844.960191538,0.0,1.0
2006-10-02,34.13,34.17,33.73,33.95,417100,12.7766453924009,12.791619486034,12.6269044560704,12.7092619710522,1114190.97601839,0.0,1.0
2006-10-03,34.3,34.35,33.79,34.13,678800,12.8402852903414,12.8590029073827,12.64936559652,12.7766453924009,1813265.00724354,0.0,1.0
2006-10-04,34.92,34.98,34.18,34.28,529800,13.0723837416537,13.0948448821033,12.7953630094422,12.8327982435249,1415244.25580086,0.0,1.0
2006-10-05,34.93,35.15,34.68,34.98,338100,13.076127265062,13.1584847800437,12.9825391798554,13.0948448821033,903159.839347434,0.0,1.0
2006-10-06,35.19,35.43,34.91,34.95,648400,13.1734588736768,13.2633034354751,13.0686402182454,13.0836143118785,1732058.08882839,0.0,1.0
2006-10-09,35.1,35.29,34.51,35.21,360000,13.1397671630024,13.2108941077594,12.9188992819149,13.1809459204933,961660.875968879,0.0,1.0
2006-10-10,34.99,35.29,34.84,35.1,475400,13.0985884055115,13.2108941077594,13.0424355543876,13.1397671630024,1269926.61232113,0.0,1.0
2006-10-11,34.29,34.94,34.21,34.93,949300,12.8365417669331,13.0798707884702,12.806593579667,13.076127265062,2535846.30432572,0.0,1.0
2006-10-12,34.48,34.65,34.21,34.46,676300,12.9076687116901,12.9713086096306,12.806593579667,12.9001816648736,1806586.80671598,0.0,1.0
2006-10-13,34.73,34.81,34.35,34.47,621600,13.0012567968967,13.0312049841628,12.8590029073827,12.9039251882819,1660467.77917293,0.0,1.0
2006-10-16,34.9,35.2,34.74,34.74,621400,13.0648966948372,13.1772023970851,13.005000320305,13.005000320305,1659933.52313072,0.0,1.0
2006-10-17,34.51,34.95,34.42,34.91,770100,12.9188992819149,13.0836143118785,12.8852075712406,13.0686402182454,2057152.89051009,0.0,1.0
2006-10-18,34.49,34.91,34.37,34.6,394400,12.9114122350984,13.0686402182454,12.8664899541992,12.9525909925893,1053552.91522812,0.0,1.0
2006-10-19,34.08,34.5,33.96,34.42,303200,12.7579277753596,12.9151557585067,12.7130054944605,12.8852075712406,809932.159982678,0.0,1.0
2006-10-20,33.81,34.26,33.77,34.12,503300,12.6568526433365,12.8253111967083,12.6418785497035,12.7729018689927,1344455.33020871,0.0,1.0
2006-10-23,33.98,34.16,33.75,33.76,391700,12.720492541277,12.7878759626257,12.6343915028869,12.6381350262952,1046340.45865836,0.0,1.0
2006-10-24,33.88,33.97,33.58,33.84,486700,12.6830573071944,12.7167490178687,12.5707516049465,12.6680832135613,1300112.0787057,0.0,1.0
2006-10-25,33.37,33.92,33.28,33.92,702500,12.492137613373,12.6980314008274,12.4584459026986,12.6980314008274,1876574.34824482,0.0,1.0
2006-10-26,33.76,33.835,33.34,33.4,839800,12.6381350262952,12.6662114518572,12.4809070431482,12.5033681835977,2243341.12121851,0.0,1.0
2006-10-27,34.44,35.36,33.64,33.76,790800,12.8926946180571,13.2370987716173,12.5932127453961,12.6381350262952,2112448.3908783,0.0,1.0
2006-10-30,34.2,34.54,34.11,34.44,573000,12.8028500562588,12.9301298521397,12.7691583455844,12.8926946180571,1530643.56091713,0.0,1.0
2006-10-31,34.29,34.44,34.13,34.2,568300,12.8365417669331,12.8926946180571,12.7766453924009,12.8028500562588,1518088.54392532,0.0,1.0
2006-11-01,33.78,34.65,33.74,34.29,597900,12.6456220731117,12.9713086096306,12.6306479794787,12.8365417669331,1597158.43817165,0.0,1.0
2006-11-02,33.95,34.0,33.3,33.75,506300,12.7092619710522,12.7279795880935,12.4659329495151,12.6343915028869,1352469.17084179,0.0,1.0
2006-11-03,33.53,34.22,33.46,33.97,565900,12.5520339879052,12.8103371030753,12.5258293240473,12.7167490178687,1511677.47141885,0.0,1.0
2006-11-06,34.08,34.14,33.38,33.38,358400,12.8253111967083,12.847890969942,12.5618805089825,12.5618805089825,952356.774246139,0.18,1.0
2006-11-07,33.93,34.4615,33.85,34.03,530200,12.7688617636242,12.9688809215189,12.7387553993127,12.8064947190136,1408871.54493667,0.0,1.0
2006-11-08,33.68,33.98,33.6,33.93,533000,12.6747793751507,12.7876782413189,12.6446730108392,12.7688617636242,1416311.83223547,0.0,1.0
2006-11-09,33.63,33.85,33.58,33.71,635200,12.655962897456,12.7387553993127,12.6371464197613,12.6860692617676,1687882.31864159,0.0,1.0
2006-11-10,33.7,33.86,33.48,33.63,298600,12.6823059662286,12.7425186948517,12.5995134643719,12.655962897456,793453.495507523,0.0,1.0
2006-11-13,33.86,33.97,33.51,33.9,531200,12.7425186948517,12.78391494578,12.6108033509888,12.7575718770074,1411528.79040052,0.0,1.0
2006-11-14,34.26,34.3,33.9,33.9,501300,12.8930505164093,12.908103698565,12.7575718770074,12.7575718770074,1332077.15103121,0.0,1.0
2006-11-15,34.56,34.6,34.25,34.26,402400,13.0059493825775,13.0210025647332,12.8892872208703,12.8930505164093,1069275.57465582,0.0,1.0
2006-11-16,34.7,34.76,34.43,34.57,338800,13.0586355201226,13.0812152933563,12.9570265405713,13.0097126781164,900274.763154553,0.0,1.0
2006-11-17,34.28,34.65,34.25,34.65,233100,12.9005771074872,13.0398190424279,12.8892872208703,13.0398190424279,619403.917624925,0.0,1.0
2006-11-20,34.38,34.53,34.18,34.19,188500,12.9382100628766,12.9946594959607,12.8629441520977,12.8667074476367,500890.76993693,0.0,1.0
2006-11-21,34.25,34.61,34.16,34.34,243500,12.8892872208703,13.0247658602722,12.8554175610199,12.9231568807208,647039.270449036,0.0,1.0
2006-11-22,34.21,34.45,34.13,34.21,185800,12.8742340387146,12.9645531316491,12.844127674403,12.8742340387146,493716.207184519,0.0,1.0
2006-11-24,34.01,34.14,33.91,34.14,86900,12.7989681279358,12.847890969942,12.7613351725464,12.847890969942,230914.630809121,0.0,1.0
2006-11-27,32.95,34.02,32.94,34.02,607300,12.4000588008081,12.8027314234747,12.3962955052692,12.8027314234747,1613745.17019999,0.0,1.0
2006-11-28,33.3,33.52,32.85,32.95,511100,12.531774144671,12.6145666465277,12.3624258454187,12.4000588008081,1358118.15657701,0.0,1.0
2006-11-29,33.24,33.57,33.04,33.34,436800,12.5091943714374,12.6333831242224,12.4339284606586,12.5468273268268,1160684.81861247,0.0,1.0
2006-11-30,33.18,33.5,33.07,33.24,426700,12.4866145982037,12.6070400554498,12.4452183472754,12.5091943714374,1133846.63942753,0.0,1.0
2006-12-01,32.68,33.22,32.44,33.19,648900,12.2984498212567,12.5016677803595,12.2081307283221,12.4903778937427,1724286.58149642,0.0,1.0
2006-12-04,33.27,33.43,32.75,32.8,633500,12.5204842580542,12.5806969866772,12.3247928900293,12.343609367724,1683365.00135303,0.0,1.0
2006-12-05,33.34,33.41,33.14,33.3,533800,12.5468273268268,12.5731703955993,12.471561416048,12.531774144671,1418437.62860654,0.0,1.0
2006-12-06,33.25,33.38,33.17,33.35,257400,12.5129576669763,12.5618805089825,12.4828513026648,12.5505906223657,683974.982396639,0.0,1.0
2006-12-07,33.25,33.59,33.22,33.28,289400,12.5129576669763,12.6409097153003,12.5016677803595,12.5242475535931,769006.837240044,0.0,1.0
2006-12-08,33.54,33.6,33.19,33.25,378000,12.6220932376056,12.6446730108392,12.4903778937427,12.5129576669763,1004438.78533772,0.0,1.0
2006-12-11,33.23,33.6,33.08,33.55,319900,12.5054310758984,12.6446730108392,12.4489816428143,12.6258565331445,850052.823887665,0.0,1.0
2006-12-12,32.92,33.25,32.84,33.25,608400,12.3887689141913,12.5129576669763,12.3586625498798,12.5129576669763,1616668.14021023,0.0,1.0
2006-12-13,33.06,33.43,33.01,33.15,272800,12.4414550517364,12.5806969866772,12.4226385740417,12.4753247115869,724896.562540029,0.0,1.0
2006-12-14,33.51,33.51,33.08,33.12,287500,12.6108033509888,12.6108033509888,12.4489816428143,12.4640348249701,763958.070858713,0.0,1.0
2006-12-15,33.34,33.81,33.29,33.68,548900,12.5468273268268,12.723702217157,12.5280108491321,12.6747793751507,1458562.03511078,0.0,1.0
2006-12-18,33.57,33.75,33.4,33.47,255900,12.6333831242224,12.7011224439233,12.5694071000604,12.595750168833,679989.114200853,0.0,1.0
2006-12-19,33.77,33.84,33.42,33.47,491400,12.7086490350012,12.7349921037738,12.5769336911383,12.595750168833,1305770.42093904,0.0,1.0
2006-12-20,33.86,33.9,33.69,33.82,234400,12.7425186948517,12.7575718770074,12.6785426706897,12.7274655126959,622858.336727939,0.0,1.0
2006-12-21,33.84,34.01,33.78,33.86,311600,12.7349921037738,12.7989681279358,12.7124123305401,12.7425186948517,827997.686537654,0.0,1.0
2006-12-22,33.69,33.97,33.52,33.9,246900,12.6785426706897,12.78391494578,12.6145666465277,12.7575718770074,656073.905026145,0.0,1.0
2006-12-26,33.81,33.94,33.65,33.69,142200,12.723702217157,12.7726250591632,12.6634894885339,12.6785426706897,377860.304960379,0.0,1.0
2006-12-27,34.09,34.15,33.88,33.92,331200,12.8290744922473,12.8516542654809,12.7500452859295,12.7650984680853,880079.69762924,0.0,1.0
2006-12-28,34.08,34.2,33.87,34.1,177900,12.8253111967083,12.8704707431756,12.7462819903906,12.8328377877862,472723.968020056,0.0,1.0
2006-12-29,33.78,34.04,33.72,34.03,187100,12.7124123305401,12.8102580145526,12.6898325573065,12.8064947190136,497170.626287535,0.0,1.0
2007-01-03,34.19,34.45,33.75,33.95,594000,12.8667074476367,12.9645531316491,12.7011224439233,12.7763883547021,1578403.8055307,0.0,1.0
2007-01-04,34.29,34.4,33.94,34.22,488600,12.9043404030261,12.9457366539544,12.7726250591632,12.8779973342535,1298330.13364024,0.0,1.0
2007-01-05,33.96,34.3,33.95,34.3,341000,12.7801516502411,12.908103698565,12.7763883547021,12.908103698565,906120.703175031,0.0,1.0
2007-01-08,34.07,34.15,33.63,33.96,522900,12.8215479011694,12.8516542654809,12.655962897456,12.7801516502411,1389473.65305051,0.0,1.0
2007-01-09,34.04,34.18,33.73,34.08,459700,12.8102580145526,12.8629441520977,12.6935958528454,12.8253111967083,1221535.73973479,0.0,1.0
2007-01-10,34.08,34.17,33.65,33.91,583500,12.8253111967083,12.8591808565588,12.6634894885339,12.7613351725464,1550502.72816022,0.0,1.0
2007-01-11,34.4,34.48,34.0,34.08,984000,12.9457366539544,12.975843018266,12.7952048323968,12.8253111967083,2614729.53643471,0.0,1.0
2007-01-12,34.68,34.86,34.31,34.4,837700,13.0511089290448,13.1188482487457,12.911866994104,12.9457366539544,2225974.5250725,0.0,1.0
2007-01-16,34.68,34.82,34.49,34.78,510900,13.0511089290448,13.1037950665899,12.9796063138049,13.0887418844342,1357586.70748423,0.0,1.0
2007-01-17,34.97,35.07,34.56,34.65,724400,13.160244499674,13.1978774550634,13.0059493825775,13.0398190424279,1924908.61401758,0.0,1.0
2007-01-18,34.78,35.15,34.72,35.05,483800,13.0887418844342,13.227983819375,13.0661621112005,13.1903508639855,1285575.35541372,0.0,1.0
2007-01-19,34.4,34.77,34.39,34.77,358900,12.9457366539544,13.0849785888952,12.9419733584155,13.0849785888952,953685.396978066,0.0,1.0
2007-01-22,34.52,34.65,34.35,34.41,252600,12.9908962004217,13.0398190424279,12.9269201762597,12.9494999494934,671220.204170129,0.0,1.0
2007-01-23,34.3,34.65,34.13,34.58,333800,12.908103698565,13.0398190424279,12.844127674403,13.0134759736554,886988.53583527,0.0,1.0
2007-01-24,34.53,34.55,34.19,34.3,326200,12.9946594959607,13.0021860870385,12.8667074476367,12.908103698565,866793.470309956,0.0,1.0
2007-01-25,33.39,34.6,33.37,33.39,542500,12.5656438045215,13.0210025647332,12.5581172134436,12.5656438045215,1441555.6641421,0.0,1.0
2007-01-26,35.34,36.9,34.56,34.56,2378800,13.2994864346148,13.8865605386895,13.0059493825775,13.0059493825775,6321055.50942162,0.0,1.0
2007-01-29,34.88,35.65,34.85,35.35,1204000,13.1263748398236,13.416148596322,13.1150849532067,13.3032497301538,3199323.5384831,0.0,1.0
2007-01-30,35.3,35.43,34.95,34.95,878800,13.2844332524591,13.3333560944653,13.1527179085961,13.1527179085961,2335187.313637,0.0,1.0
2007-01-31,35.31,35.46,35.0,35.3,908200,13.288196547998,13.3446459810821,13.1715343862908,13.2844332524591,2413310.33027439,0.0,1.0
2007-02-01,35.51,35.99,35.23,35.25,857300,13.3634624587768,13.5441006446459,13.2580901836865,13.2656167747644,2278056.5361641,0.0,1.0
2007-02-02,35.54,35.62,35.36,35.62,630800,13.3747523453936,13.4048587097051,13.3070130256927,13.4048587097051,1676190.43860062,0.0,1.0
2007-02-05,35.55,35.79,35.45,35.5,621300,13.3785156409326,13.4688347338671,13.3408826855432,13.3596991632379,1650946.60669398,0.0,1.0
2007-02-06,35.6,35.66,35.39,35.39,524200,13.4650714383282,13.4877653789546,13.3856426461358,13.3856426461358,1385920.60840317,0.18,1.0
2007-02-07,35.7,35.92,35.53,35.56,519400,13.5028946727055,13.5861057883356,13.4385951742641,13.4499421445773,1373229.99619346,0.0,1.0
2007-02-08,35.6,35.67,35.23,35.54,502400,13.4650714383282,13.4915477023923,13.3251254711321,13.4423774977018,1328284.07795069,0.0,1.0
2007-02-09,35.34,35.82,35.22,35.7,658000,13.3667310289471,13.5482825539583,13.3213431476943,13.5028946727055,1739671.42374912,0.0,1.0
2007-02-12,35.15,35.43,35.02,35.35,274200,13.2948668836302,13.4007719398867,13.2456966789397,13.3705133523849,724951.222480257,0.0,1.0
2007-02-13,35.49,35.5,35.27,35.27,454700,13.4234658805131,13.4272482039509,13.340254764883,13.340254764883,1202171.11911661,0.0,1.0
2007-02-14,35.9,36.04,35.52,35.54,468900,13.5785411414602,13.6314936695884,13.4348128508263,13.4423774977018,1239714.18023702,0.0,1.0
2007-02-15,36.06,36.19,35.9,35.91,317600,13.6390583164639,13.6882285211544,13.5785411414602,13.5823234648979,839695.507876474,0.0,1.0
2007-02-16,36.15,36.219,35.95,35.95,348700,13.6730992274035,13.6991972591238,13.5974527586488,13.5974527586488,921920.099485284,0.0,1.0
2007-02-20,37.0,37.05,35.27,35.27,1336700,13.9945967196108,14.0135083367994,13.340254764883,13.340254764883,3534071.11265264,0.0,1.0
2007-02-21,37.05,37.19,36.74,37.0,1298900,14.0135083367994,14.0664608649277,13.8962563102297,13.9945967196108,3434132.54150112,0.0,1.0
2007-02-22,36.75,37.15,36.6,37.103,627200,13.9000386336674,14.0513315711767,13.8433037821015,14.0335546510194,1658239.99540342,0.0,1.0
2007-02-23,37.25,38.4,36.95,37.85,1533200,14.0891548055541,14.5241220008933,13.9756851024221,14.316094211818,4053593.04998806,0.0,1.0
2007-02-26,36.88,37.44,36.72,37.43,630800,13.949208838358,14.161018950871,13.8886916633542,14.1572366274333,1667757.9545607,0.0,1.0
2007-02-27,36.01,36.86,35.74,36.85,1223300,13.6201466992752,13.9416441914825,13.5180239664564,13.9378618680448,3234255.39919803,0.0,1.0
2007-02-28,35.77,36.34,35.64,36.12,938900,13.5293709367696,13.7449633727204,13.4802007320791,13.6617522570903,2482336.62577212,0.0,1.0
2007-03-01,36.14,36.55,35.41,35.52,984000,13.6693169039657,13.8243921649128,13.3932072930113,13.4348128508263,2601575.50299261,0.0,1.0
2007-03-02,35.8,36.23,35.75,36.14,846800,13.5407179070828,13.7033578149053,13.5218062898942,13.6693169039657,2238835.50399811,0.0,1.0
2007-03-05,35.2,35.73,35.15,35.47,639200,13.3137785008189,13.5142416430187,13.2948668836302,13.4159012336377,1689966.52592771,0.0,1.0
2007-03-06,35.93,35.99,35.22,35.28,804600,13.5898881117734,13.6125820523998,13.3213431476943,13.3440370883207,2127263.87165431,0.0,1.0
2007-03-07,35.8,36.13,35.71,35.93,615900,13.5407179070828,13.665534580528,13.5066769961432,13.5898881117734,1628364.1791597,0.0,1.0
2007-03-08,35.98,36.47,35.9,36.0,515100,13.608799728962,13.7941335774109,13.5785411414602,13.6163643758375,1361861.32275558,0.0,1.0
2007-03-09,36.04,36.37,35.86,36.18,524200,13.6314936695884,13.7563103430336,13.5634118477092,13.6844461977167,1385920.60840318,0.0,1.0
2007-03-12,36.21,36.32,35.93,36.08,409300,13.6957931680299,13.7373987258449,13.5898881117734,13.6466229633394,1082139.078633,0.0,1.0
2007-03-13,35.01,36.06,34.96,36.06,636400,13.241914355502,13.6390583164639,13.2230027383133,13.6390583164639,1682563.66880537,0.0,1.0
2007-03-14,35.67,35.67,34.68,35.18,865900,13.4915477023923,13.4915477023923,13.1170976820568,13.3062138539434,2289333.56508262,0.0,1.0
2007-03-15,35.93,36.34,35.6,35.67,664500,13.5898881117734,13.7449633727204,13.4650714383282,13.4915477023923,1756856.62778311,0.0,1.0
2007-03-16,35.78,36.34,35.7,36.04,755300,13.5331532602074,13.7449633727204,13.5028946727055,13.6314936695884,1996920.70875032,0.0,1.0
2007-03-19,36.19,36.3,35.83,35.88,409600,13.6882285211544,13.7298340789695,13.552064877396,13.5709764945847,1082932.24189611,0.0,1.0
2007-03-20,36.44,36.6,36.12,36.29,335900,13.7827866070977,13.8433037821015,13.6617522570903,13.7260517555317,888078.466926034,0.0,1.0
2007-03-21,37.53,37.63,36.4,36.55,719100,14.1950598618106,14.2328830961879,13.7676573133468,13.8243921649128,1901212.34166868,0.0,1.0
2007-03-22,37.36,37.73,37.33,37.72,572300,14.1307603633691,14.2707063305652,14.1194133930559,14.2669240071275,1513091.11825475,0.0,1.0
2007-03-23,37.49,37.56,37.28,37.42,313100,14.1799305680597,14.2064068321238,14.1005017758673,14.1534543039955,827798.05892986,0.0,1.0
2007-03-26,37.36,37.64,37.05,37.44,601400,14.1307603633691,14.2366654196256,14.0135083367994,14.161018950871,1590027.95477617,0.0,1.0
2007-03-27,37.49,37.71,37.14,37.16,859200,14.1799305680597,14.2631416836898,14.047549247739,14.0551138946145,2271619.58553988,0.0,1.0
2007-03-28,36.66,37.51,36.61,37.4,844900,13.8659977227278,14.1874952149351,13.8470861055392,14.1458896571201,2233812.1366651,0.0,1.0
2007-03-29,36.78,37.41,36.38,36.63,712600,13.9113856039806,14.1496719805578,13.7600926664713,13.8546507524146,1884027.13763469,0.0,1.0
2007-03-30,36.72,37.07,36.51,36.88,460700,13.8886916633542,14.0210729836749,13.8092628711619,13.949208838358,1218034.38437876,0.0,1.0
2007-04-02,37.0,37.0,36.39,36.72,557800,13.9945967196108,13.9945967196108,13.7638749899091,13.8886916633542,1474754.89387121,0.0,1.0
2007-04-03,37.59,37.63,37.03,37.13,903700,14.217753802437,14.2328830961879,14.005943689924,14.0437669243013,2389272.13623416,0.0,1.0
2007-04-04,37.6,37.74,37.26,37.6,621800,14.2215361258747,14.274488654003,14.0929371289918,14.2215361258747,1643963.05666748,0.0,1.0
2007-04-05,37.16,37.45,37.1,37.45,719500,14.0551138946145,14.1648012743087,14.0324199539881,14.1648012743087,1902269.89268615,0.0,1.0
2007-04-09,37.08,37.61,36.96,37.3,549900,14.0248553071126,14.2253184493124,13.9794674258598,14.1080664227427,1453868.26127605,0.0,1.0
2007-04-10,36.97,37.02,36.86,37.0,1044000,13.9832497492976,14.0021613664862,13.9416441914825,13.9945967196108,2760208.1556141,0.0,1.0
2007-04-11,36.98,37.15,36.89,37.0,1132700,13.9870320727353,14.0513315711767,13.9529911617957,13.9945967196108,2994720.09373955,0.0,1.0
2007-04-12,37.1,37.11,36.69,36.99,659600,14.0324199539881,14.0362022774258,13.877344693041,13.990814396173,1743901.62781902,0.0,1.0
2007-04-13,37.57,37.57,37.01,37.1,710400,14.2101891555615,14.2101891555615,13.9983790430485,14.0324199539881,1878210.60703857,0.0,1.0
2007-04-16,38.77,38.79,37.8,37.94,873700,14.6640679680894,14.6716326149649,14.2971825946294,14.3501351227576,2309955.80992342,0.0,1.0
2007-04-17,39.27,39.35,38.83,38.83,978200,14.8531841399761,14.8834427274779,14.6867619087158,14.6867619087158,2586241.01323919,0.0,1.0
2007-04-18,38.99,39.3,38.82,39.27,709500,14.7472790837196,14.8645311102893,14.6829795852781,14.8531841399761,1875831.11724923,0.0,1.0
2007-04-19,38.85,39.09,38.68,38.96,507800,14.6943265555913,14.7851023180969,14.6300270571498,14.7359321134064,1342561.01668663,0.0,1.0
2007-04-20,39.16,39.39,38.99,39.25,773300,14.811578582161,14.8985720212289,14.7472790837196,14.8456194931006,2044510.50453677,0.0,1.0
2007-04-23,38.87,39.25,38.87,39.05,440700,14.7018912024668,14.8456194931006,14.7018912024668,14.7699730243459,1165156.83350492,0.0,1.0
2007-04-24,38.62,39.0,38.45,38.9715,895100,14.6073331165234,14.7510614071573,14.543033618082,14.7402817853597,2366534.78935842,0.0,1.0
2007-04-25,38.91,39.04,38.45,38.62,695000,14.7170204962177,14.7661907009082,14.543033618082,14.6073331165234,1837494.89286571,0.0,1.0
2007-04-26,38.85,39.09,38.61,38.84,892300,14.6943265555913,14.7851023180969,14.6035507930857,14.6905442321536,2359131.93223608,0.0,1.0
2007-04-27,38.71,39.1526,38.48,39.0,612800,14.641374027463,14.8087796628171,14.5543805883952,14.7510614071573,1620168.15877426,0.0,1.0
2007-04-30,38.16,38.79,38.0,38.72,1096500,14.4333462383877,14.6716326149649,14.372829063384,14.6451563509008,2899011.72665793,0.0,1.0
2007-05-01,38.08,39.03,37.29,38.55,1035200,14.4030876508859,14.7624083774705,14.104284099305,14.5808568524593,2736942.03322961,0.0,1.0
2007-05-02,37.76,37.95,37.43,37.83,863000,14.2820533008784,14.3539174461954,14.1572366274333,14.3085295649426,2281666.32020592,0.0,1.0
2007-05-03,37.84,38.05,37.71,37.77,674500,14.3123118883803,14.3917406805727,14.2631416836898,14.2858356243162,1783295.40322003,0.0,1.0
2007-05-04,37.7,37.96,37.46,37.96,748000,14.3387881524444,14.4376763465992,14.2475067424554,14.4376763465992,1966665.50200706,0.21,1.0
2007-05-07,37.92,37.96,37.62,37.8,662000,14.4224627782677,14.4376763465992,14.3083610157814,14.3768220732732,1740551.55391534,0.0,1.0
2007-05-08,37.85,37.96,37.68,37.8,382800,14.3958390336876,14.4376763465992,14.3311813682787,14.3768220732732,1006469.99220361,0.0,1.0
2007-05-09,37.99,38.01,37.65,37.95,349500,14.4490865228478,14.4566933070136,14.31977119203,14.4338729545163,918916.568116938,0.0,1.0
2007-05-10,37.11,37.95,37.11,37.95,615700,14.1143880195547,14.4338729545163,14.1143880195547,14.4338729545163,1618818.11441945,0.0,1.0
2007-05-11,37.15,37.19,36.49,37.11,1076600,14.1296015878862,14.1448151562177,13.8785777104164,14.1143880195547,2830631.1222738,0.0,1.0
2007-05-14,37.01,37.35,36.86,37.25,830200,14.0763540987259,14.2056694295437,14.0193032174828,14.167635508715,2182788.36867148,0.0,1.0
2007-05-15,37.08,37.58,37.03,37.05,1002000,14.1029778433061,14.2931474474499,14.0839608828917,14.0915676670575,2634490.418464,0.0,1.0
2007-05-16,37.56,37.69,37.06,37.06,934400,14.2855406632842,14.3349847603615,14.0953710591403,14.0953710591403,2456754.33833608,0.0,1.0
2007-05-17,37.46,37.81,37.43,37.55,507300,14.2475067424554,14.3806254653561,14.2360965662068,14.2817372712013,1333809.3705457,0.0,1.0
2007-05-18,37.87,37.87,37.54,37.55,604900,14.4034458178533,14.4034458178533,14.2779338791184,14.2817372712013,1590422.40931026,0.0,1.0
2007-05-21,38.38,38.63,37.82,37.87,986500,14.59741881408,14.6925036161519,14.3844288574389,14.4034458178533,2593737.32316841,0.0,1.0
2007-05-22,38.65,38.78,38.17,38.38,795800,14.7001104003177,14.7495544973951,14.5175475803396,14.59741881408,2092342.78943478,0.0,1.0
2007-05-23,38.17,38.78,38.16,38.66,605500,14.5175475803396,14.7495544973951,14.5137441882567,14.7039137924006,1591999.94848299,0.0,1.0
2007-05-24,37.79,38.494,37.73,38.17,524400,14.3730186811903,14.6407774838248,14.3501983286931,14.5175475803396,1378769.23696859,0.0,1.0
2007-05-25,37.4,37.83,37.39,37.83,581600,14.2246863899581,14.3882322495218,14.2208829978753,14.3882322495218,1529161.30476913,0.0,1.0
2007-05-29,37.63,37.73,37.4,37.41,795900,14.3121644078643,14.3501983286931,14.2246863899581,14.228489782041,2092605.71263024,0.0,1.0
2007-05-30,38.22,38.24,37.53,37.69,546800,14.536564540754,14.5441713249198,14.2741304870355,14.3349847603615,1437664.03275062,0.0,1.0
2007-05-31,38.94,38.96,38.26,38.26,820300,14.8104087707211,14.8180155548869,14.5517781090855,14.5517781090855,2156758.97232138,0.0,1.0
2007-06-01,38.35,39.14,38.21,39.034,1119500,14.5860086378314,14.8864766123786,14.5327611486711,14.8461606563001,2943425.1731242,0.0,1.0
2007-06-04,38.32,38.41,38.16,38.32,501800,14.5745984615828,14.6088289903287,14.5137441882567,14.5745984615828,1319348.59479564,0.0,1.0
2007-06-05,38.34,38.42,38.05,38.13,538200,14.5822052457485,14.6126323824115,14.4719068753451,14.5023340120081,1415052.63794145,0.0,1.0
2007-06-06,38.24,38.39,37.97,38.165,519000,14.5441713249198,14.6012222061629,14.4414797386821,14.5156458842982,1364571.38441399,0.0,1.0
2007-06-07,37.65,38.29,37.63,38.2,666500,14.31977119203,14.5631882853341,14.3121644078643,14.5289577565882,1752383.09771084,0.0,1.0
2007-06-08,37.53,37.6,37.14,37.59,853500,14.2741304870355,14.3007542316157,14.1257981958033,14.2969508395328,2244049.47321261,0.0,1.0
2007-06-11,37.72,37.78,37.35,37.55,652500,14.3463949366102,14.3692152891074,14.2056694295437,14.2817372712013,1715573.85034707,0.0,1.0
2007-06-12,37.57,38.2,37.56,37.65,889700,14.289344055367,14.5289577565882,14.2855406632842,14.31977119203,2339227.66996749,0.0,1.0
2007-06-13,38.51,38.51,37.68,37.77,609200,14.6468629111574,14.6468629111574,14.3311813682787,14.3654118970246,1601728.10671484,0.0,1.0
2007-06-14,38.91,38.92,38.1,38.37,769700,14.7989985944725,14.8028019865554,14.4909238357595,14.5936154219971,2023719.8354209,0.0,1.0
2007-06-15,39.36,39.53,39.02,39.31,1087000,14.9701512382019,15.0348089036108,14.8408359073841,14.9511342777875,2857975.13460117,0.0,1.0
2007-06-18,38.84,39.4,38.59,39.4,611400,14.7723748498923,14.9853648065334,14.6772900478204,14.9853648065334,1607512.41701487,0.0,1.0
2007-06-19,39.06,39.12,38.71,38.85,629600,14.8560494757156,14.8788698282129,14.722930752815,14.7761782419752,1655364.43858776,0.0,1.0
2007-06-20,40.16,41.42,40.05,40.22,1915800,15.274422604832,15.7536500072745,15.2325852919204,15.2972429573293,5037082.57853628,0.0,1.0
2007-06-21,40.14,40.45,39.65,39.94,804300,15.2668158206663,15.3847209752355,15.0804496086053,15.1907479790088,2114691.2610485,0.0,1.0
2007-06-22,39.8,40.4,39.65,40.14,929900,15.1375004898485,15.3657040148211,15.0804496086053,15.2668158206663,2444922.79454059,0.0,1.0
2007-06-25,39.12,40.1,38.98,39.67,622500,14.8788698282129,15.2516022523348,14.8256223390526,15.0880563927711,1636696.89171042,0.0,1.0
2007-06-26,38.84,39.43,38.68,39.3,956500,14.7723748498923,14.9967749827821,14.7115205765663,14.9473308857047,2514860.36453176,0.0,1.0
2007-06-27,39.29,39.31,38.56,38.65,636700,14.9435274936218,14.9511342777875,14.6658798715718,14.7001104003177,1674031.9854651,0.0,1.0
2007-06-28,38.97,39.37,38.86,39.3,878200,14.8218189469697,14.9739546302848,14.7799816340581,14.9473308857047,2308991.50249011,0.0,1.0
2007-06-29,38.33,39.23,37.96,39.0,771500,14.5784018536656,14.9207071411245,14.4376763465992,14.8332291232184,2028452.45293911,0.0,1.0
2007-07-02,38.83,38.85,37.73,38.0,744800,14.7685714578095,14.7761782419752,14.3501983286931,14.4528899149307,1958251.95975248,0.0,1.0
2007-07-03,39.24,39.35,39.0,39.0,358400,14.9245105332074,14.966347846119,14.8332291232184,14.8332291232184,942316.732512474,0.0,1.0
2007-07-05,39.14,39.3,38.97,39.23,410000,14.8864766123786,14.9473308857047,14.8218189469697,14.9207071411245,1077985.10136751,0.0,1.0
2007-07-06,39.29,39.34,39.0,39.09,349200,14.9435274936218,14.9625444540362,14.8332291232184,14.8674596519643,918127.798530568,0.0,1.0
2007-07-09,39.47,39.58,39.1,39.39,473000,15.0119885511136,15.0538258640252,14.8712630440471,14.9815614144506,1243626.71450446,0.0,1.0
2007-07-10,38.82,39.32,38.72,39.19,1328700,14.7647680657266,14.9549376698704,14.7267341448978,14.905493572793,3493460.49801708,0.0,1.0
2007-07-11,39.17,39.21,38.82,38.82,801700,14.8978867886273,14.9131003569588,14.7647680657266,14.7647680657266,2107855.25796665,0.0,1.0
2007-07-12,39.58,39.59,39.08,39.17,831000,15.0538258640252,15.0576292561081,14.8636562598814,14.8978867886273,2184891.75423512,0.0,1.0
2007-07-13,39.76,39.89,39.26,39.32,603600,15.122286921517,15.1717310185944,14.9321173173732,14.9549376698704,1587004.40776933,0.0,1.0
2007-07-16,40.02,40.34,39.62,39.62,685100,15.2211751156718,15.3428836623238,15.0690394323567,15.0690394323567,1801286.81206555,0.0,1.0
2007-07-17,40.26,40.58,39.84,40.09,446200,15.3124565256608,15.4341650723129,15.15271405818,15.2477988602519,1173163.29812239,0.0,1.0
2007-07-18,39.71,40.35,39.2,39.97,878100,15.1032699611026,15.3466870544067,14.9092969648759,15.2021581552574,2308728.57929465,0.0,1.0
2007-07-19,39.28,40.0,39.13,39.71,951800,14.9397241015389,15.213568331506,14.8826732202958,15.1032699611026,2502502.97434535,0.0,1.0
2007-07-20,39.02,39.5,38.75,39.28,1694100,14.8408359073841,15.0233987273622,14.7381443211465,14.9397241015389,4454181.85421145,0.0,1.0
2007-07-23,39.47,39.74,39.25,39.33,626300,15.0119885511136,15.1146801373512,14.9283139252903,14.9587410619533,1646687.97313773,0.0,1.0
2007-07-24,39.0,40.33,38.81,40.33,1333500,14.8332291232184,15.3390802702409,14.7609646736437,15.3390802702409,3506080.81139894,0.0,1.0
2007-07-25,39.59,39.69,38.77,39.3,986000,15.0576292561081,15.0956631769368,14.7457511053122,14.9473308857047,2592422.70719112,0.0,1.0
2007-07-26,38.41,39.17,37.46,39.15,1155400,14.6088289903287,14.8978867886273,14.2475067424554,14.8902800044615,3037814.60029271,0.0,1.0
2007-07-27,35.97,38.7,35.83,38.49,1205500,13.6808013221068,14.7191273607321,13.6275538329465,14.6392561269917,3169539.12121592,0.0,1.0
2007-07-30,36.48,36.83,35.97,36.05,2085700,13.8747743183335,14.0078930412342,13.6808013221068,13.7112284587698,5483789.08761514,0.0,1.0
2007-07-31,36.01,37.0,35.91,36.66,1442300,13.6960148904383,14.0725507066431,13.6579809696095,13.9432353758253,3792141.24805452,0.0,1.0
2007-08-01,36.18,36.34,35.36,36.04,2151800,13.7606725558472,13.8215268291732,13.4487944050513,13.7074250666869,5657581.31981122,0.0,1.0
2007-08-02,36.18,36.81,35.87,36.44,857100,13.7606725558472,14.0002862570684,13.642767401278,13.859560750002,2253514.708249,0.0,1.0
2007-08-03,34.84,36.38,34.83,36.24,1515100,13.2510180167417,13.8367403975047,13.2472146246589,13.7834929083445,3983549.33434613,0.0,1.0
2007-08-06,35.44,35.44,34.23,34.91,996800,13.5590927754547,13.5590927754547,13.0961553528165,13.356318532481,2605380.21127415,0.21,1.0
2007-08-07,35.67,35.8,34.83,35.21,1165900,13.6470891450471,13.6968262235124,13.3257110995792,13.4710964058623,3047364.35425816,0.0,1.0
2007-08-08,36.3,36.8,35.45,35.91,1540900,13.8881226791481,14.0794191347837,13.5629187045675,13.7389114437522,4027518.42651717,0.0,1.0
2007-08-09,33.56,36.3,32.42,34.05,2299700,12.8398181022647,13.8881226791481,12.4036621834154,13.0272886287876,6010827.51993093,0.0,1.0
2007-08-10,33.57,34.25,32.19,33.23,1780200,12.8436440313774,13.1038072110419,12.315665813823,12.7135624415452,4652987.41182809,0.0,1.0
2007-08-13,33.56,35.47,33.41,34.09,1679800,12.8398181022647,13.5705705627929,12.782429165574,13.0425923452385,4390567.49488193,0.0,1.0
2007-08-14,31.76,33.83,31.51,33.69,2428500,12.1511508619764,12.943118188308,12.0555026341585,12.88955518073,6347477.77194948,0.0,1.0
2007-08-15,31.44,32.46,31.35,31.5,1403000,12.0287211303696,12.4189658998663,11.9942877683551,12.0516767050458,3667083.10234512,0.0,1.0
2007-08-16,33.03,33.03,30.31,31.07,2226000,12.6370438592909,12.6370438592909,11.596391140633,11.8871617531992,5818194.57292963,0.0,1.0
2007-08-17,35.01,37.99,34.02,35.03,2692500,13.3945778236081,14.5347046991965,13.0158108414495,13.4022296818335,7037506.23881985,0.0,1.0
2007-08-20,33.34,35.29,33.22,34.97,1775300,12.755647661785,13.501703838764,12.7097365124325,13.3792741071572,4640180.0652839,0.0,1.0
2007-08-21,33.87,34.23,33.29,33.34,1361700,12.9584219047588,13.0961553528165,12.7365180162215,12.755647661785,3559135.467187,0.0,1.0
2007-08-22,34.39,34.81,33.81,34.25,1035300,13.1573702186199,13.3180592413538,12.9354663300825,13.1038072110419,2706009.36269273,0.0,1.0
2007-08-23,34.7,34.93,33.9,34.71,1467100,13.275974021114,13.3639703907064,12.9698996920969,13.2797999502267,3834624.1050966,0.0,1.0
2007-08-24,35.2,35.2,34.25,34.54,941300,13.4672704767496,13.4672704767496,13.1038072110419,13.2147591553106,2460317.40857981,0.0,1.0
2007-08-27,35.2,35.35,34.92,35.19,787400,13.4672704767496,13.5246594134403,13.3601444615937,13.4634445476369,2058062.17732471,0.0,1.0
2007-08-28,33.92,35.07,33.82,35.06,880700,12.9775515503224,13.4175333982844,12.9392922591952,13.4137074691716,2301924.51050274,0.0,1.0
2007-08-29,34.51,34.51,33.01,34.02,1151600,13.2032813679724,13.2032813679724,12.6293920010655,13.0158108414495,3009987.81230268,0.0,1.0
2007-08-30,34.82,35.47,34.07,34.27,1119900,13.3218851704665,13.5705705627929,13.0349404870131,13.1114590692673,2927132.12139439,0.0,1.0
2007-08-31,35.11,35.62,35.01,35.3,562200,13.4328371147352,13.6279594994836,13.3945778236081,13.5055297678768,1469446.98513074,0.0,1.0
2007-09-04,35.81,36.1,35.1,35.29,532200,13.7006521526251,13.8116040968938,13.4290111856225,13.501703838764,1391034.65935002,0.0,1.0
2007-09-05,34.89,35.43,34.43,35.36,655900,13.3486666742555,13.555266846342,13.1726739350707,13.528485342553,1714354.81598587,0.0,1.0
2007-09-06,35.48,35.48,34.55,35.08,679500,13.5743964919056,13.5743964919056,13.2185850844233,13.4213593273971,1776039.17893337,0.0,1.0
2007-09-07,36.07,36.45,35.41,35.48,1978500,13.8001263095557,13.9455116158388,13.5476149881166,13.5743964919056,5171292.88523864,0.0,1.0
2007-09-10,35.65,36.38,35.28,36.31,808800,13.6394372868217,13.9187301120498,13.4978779096513,13.8919486082608,2113996.30304828,0.0,1.0
2007-09-11,36.17,36.43,35.79,35.88,788200,13.8383856006828,13.9378597576133,13.6930002943997,13.7274336564141,2060153.17267885,0.0,1.0
2007-09-12,36.76,37.07,35.69,35.94,1179800,14.0641154183329,14.182719220827,13.6547410032726,13.7503892310904,3083695.39853654,0.0,1.0
2007-09-13,36.98,37.32,36.83,37.0,915100,14.1482858588125,14.2783674486448,14.0908969221218,14.155937717038,2391837.31073132,0.0,1.0
2007-09-14,36.88,36.88,36.51,36.74,873600,14.1100265676854,14.1100265676854,13.968467190515,14.0564635601074,2283366.92673464,0.0,1.0
2007-09-17,36.38,36.68,36.19,36.66,793300,13.9187301120498,14.0335079854311,13.8460374589082,14.0258561272057,2073483.26806157,0.0,1.0
2007-09-18,39.68,40.02,36.37,36.69,2079800,15.181286719245,15.3113683090773,13.914904182937,14.0373339145439,5436065.17195825,0.0,1.0
2007-09-19,38.09,39.97,37.95,39.5,1373300,14.5729639903237,15.2922386635137,14.5194009827457,15.1124199952162,3589454.89982221,0.0,1.0
2007-09-20,37.43,38.0,37.21,38.0,1206300,14.3204526688846,14.5385306283093,14.2362822284049,14.5385306283093,3152959.61964286,0.0,1.0
2007-09-21,37.97,38.05,37.43,38.0,890500,14.5270528409711,14.5576602738728,14.3204526688846,14.5385306283093,2327539.20359112,0.0,1.0
2007-09-24,37.59,38.17,37.55,37.9,859000,14.381667534688,14.6035714232254,14.3663638182372,14.5002713371821,2245206.26152136,0.0,1.0
2007-09-25,38.18,38.57,37.21,37.21,773200,14.6073973523381,14.7566085877339,14.2362822284049,14.2362822284049,2020947.00978849,0.0,1.0
2007-09-26,39.32,39.54,38.54,38.55,973400,15.0435532711874,15.1277237116671,14.7451308003958,14.7489567295085,2544218.59716518,0.0,1.0
2007-09-27,39.88,39.98,39.22,39.22,981900,15.2578053014993,15.2960645926264,15.0052939800602,15.0052939800602,2566435.42280305,0.0,1.0
2007-09-28,39.7,39.77,39.31,39.66,470200,15.1889385774705,15.2157200812595,15.0397273420747,15.1736348610196,1228982.51940319,0.0,1.0
2007-10-01,39.75,40.1,39.51,39.67,1234000,15.208068223034,15.341975741979,15.1162459243289,15.1774607901323,3225360.3337804,0.0,1.0
2007-10-02,39.85,40.1,39.59,39.9,670100,15.2463275141612,15.341975741979,15.1468533572306,15.2654571597247,1751469.98352207,0.0,1.0
2007-10-03,40.25,40.25,39.58,39.58,781300,15.3993646786697,15.3993646786697,15.1430274281179,15.1430274281179,2042118.33774928,0.0,1.0
2007-10-04,40.14,40.88,39.73,40.5,973800,15.3572794584298,15.6403982127706,15.2004163648086,15.4950129064875,2545264.09484226,0.0,1.0
2007-10-05,41.21,41.34,40.39,40.4,577400,15.7666538734901,15.8163909519554,15.4529276862477,15.4567536153604,1509175.89685964,0.0,1.0
2007-10-08,40.48,41.4,40.41,41.22,744600,15.4873610482621,15.8393465266317,15.4605795444731,15.7704798026028,1946193.92587753,0.0,1.0
2007-10-09,41.45,41.48,40.42,40.67,802700,15.8584761721952,15.8699539595334,15.4644054735858,15.5600537014036,2098052.46347287,0.0,1.0
2007-10-10,41.26,41.48,40.89,41.46,653100,15.7857835190537,15.8699539595334,15.6442241418833,15.8623021013079,1707036.33224633,0.0,1.0
2007-10-11,40.82,41.82,40.3,41.48,783900,15.6174426380943,16.0000355493656,15.4184943242332,15.8699539595334,2048914.07265028,0.0,1.0
2007-10-12,41.49,41.6,40.79,41.0,536600,15.8737798886461,15.9158651088859,15.6059648507562,15.6863093621231,1402535.13379786,0.0,1.0
2007-10-15,40.83,41.71,40.47,41.65,606100,15.621268567207,15.9579503291258,15.4835351191494,15.9349947544495,1584190.35518987,0.0,1.0
2007-10-16,40.59,41.16,40.49,41.02,775100,15.5294462685019,15.7475242279266,15.4911869773748,15.6939612203486,2025913.12375461,0.0,1.0
2007-10-17,40.64,41.61,40.37,40.78,844100,15.5485759140655,15.9196910379986,15.4452758280222,15.6021389216435,2206261.47305026,0.0,1.0
2007-10-18,40.55,40.87,40.14,40.54,675100,15.5141425520511,15.6365722836579,15.3572794584298,15.5103166229384,1764538.70448552,0.0,1.0
2007-10-19,38.82,40.715,38.82,40.35,1078600,14.8522568155517,15.5772703824108,14.8522568155517,15.4376239697968,2819184.48623625,0.0,1.0
2007-10-22,40.02,40.14,38.61,38.65,1245600,15.3113683090773,15.3572794584298,14.7719123041848,14.7872160206356,3255679.7664156,0.0,1.0
2007-10-23,40.81,40.84,40.13,40.17,682100,15.6136167089816,15.6250944963197,15.3534535293171,15.368757245768,1782834.91383436,0.0,1.0
2007-10-24,40.49,40.76,39.34,40.55,604700,15.4911869773748,15.594487063418,15.0512051294128,15.5141425520511,1580531.1133201,0.0,1.0
2007-10-25,40.52,41.1,39.8,40.7,801900,15.5026647647129,15.7245686532503,15.2271978685976,15.5715314887418,2095961.46811872,0.0,1.0
2007-10-26,40.97,42.49,38.81,42.49,943100,15.674831574785,16.2563727999174,14.848430886439,16.2563727999174,2465022.14812665,0.0,1.0
2007-10-29,41.35,41.49,40.85,41.27,809900,15.8202168810681,15.8737798886461,15.6289204254325,15.7896094481664,2116871.42166024,0.0,1.0
2007-10-30,41.88,42.05,41.28,41.37,1050900,16.0229911240419,16.088031918958,15.7934353772791,15.8278687392935,2746783.77209871,0.0,1.0
2007-10-31,43.0,43.35,41.95,42.17,1127100,16.4514951846657,16.5854027036107,16.0497726278309,16.1339430683106,2945951.07958176,0.0,1.0
2007-11-01,41.36,42.46,40.9,42.4,1304500,15.8240428101808,16.2448950125792,15.648050070996,16.221939437903,3409629.29936509,0.0,1.0
2007-11-02,40.98,41.64,40.04,41.46,1112800,15.6786575038977,15.9311688253368,15.3190201673027,15.8623021013079,2908574.53762628,0.0,1.0
2007-11-05,39.82,40.62,39.21,40.62,1573300,15.234849726823,15.5409240558401,15.0014680509475,15.5409240558401,4112203.73836037,0.0,1.0
2007-11-06,40.71,40.86,39.37,40.2,1440500,15.6557019292214,15.7133869031685,15.1403828286281,15.4595730178016,3745776.15651606,0.21,1.0
2007-11-07,39.25,40.51,39.25,39.94,1574300,15.0942348494704,15.5787886306254,15.0942348494704,15.3595857296267,4093700.38403557,0.0,1.0
2007-11-08,38.45,39.09,37.04,39.03,3265300,14.7865816550863,15.0327042105936,14.2443428999843,15.0096302210148,8490859.34319464,0.0,1.0
2007-11-09,39.97,40.92,37.19,37.51,2691900,15.3711227244161,15.7364608927473,14.3020278739314,14.425089151685,6999829.80612675,0.0,1.0
2007-11-12,39.84,40.94,39.7,39.82,1173400,15.3211290803287,15.7441522226069,15.2672897713115,15.3134377504691,3051227.86675178,0.0,1.0
2007-11-13,42.18,42.18,40.44,40.52,2184400,16.2210146739022,16.2210146739022,15.5518689761168,15.5826342955552,5680162.05226913,0.0,1.0
2007-11-14,41.43,42.38,41.34,42.25,1794400,15.9325898041671,16.2979279724983,15.8979788197989,16.2479343284109,4666033.1379746,0.0,1.0
2007-11-15,39.59,41.47,39.11,41.37,1992800,15.2249874570837,15.9479724638863,15.0403955404532,15.9095158145883,5181938.71899006,0.0,1.0
2007-11-16,39.43,40.01,38.7,40.0,1620800,15.1634568182069,15.3865053841353,14.8827232783314,15.3826597192055,4214615.75458605,0.0,1.0
2007-11-19,38.41,39.31,38.0,39.1,1375900,14.7711989953671,15.1173088390492,14.6135267332453,15.0365498755234,3577794.80302009,0.0,1.0
2007-11-20,38.12,39.38,37.12,38.68,1850500,14.6596747124029,15.1442284935579,14.2751082194227,14.8750319484718,4811911.68180003,0.0,1.0
2007-11-21,36.93,38.12,36.76,37.71,1918200,14.2020405857565,14.6596747124029,14.1366642819499,14.502002450281,4987954.05999937,0.0,1.0
2007-11-23,37.91,38.02,37.37,37.58,394200,14.5789157488771,14.6212180631049,14.3712498426678,14.4520088061936,1025050.30260231,0.0,1.0
2007-11-26,36.37,37.96,36.28,37.85,1858000,13.9866833496876,14.5981440735261,13.9520723653194,14.5558417592982,4831414.1609211,0.0,1.0
2007-11-27,38.04,38.04,36.42,36.42,1803600,14.6289093929645,14.6289093929645,14.0059116743366,14.0059116743366,4689956.17902974,0.0,1.0
2007-11-28,40.37,40.42,38.15,38.16,1762600,15.5249493216082,15.5441776462572,14.6712117071923,14.6750573721221,4583342.62650135,0.0,1.0
2007-11-29,39.65,40.23,39.13,40.16,881000,15.2480614466625,15.471110012591,15.0480868703128,15.4441903580824,2290891.21408583,0.0,1.0
2007-11-30,40.79,41.53,40.33,40.33,1083000,15.6864672486599,15.9710464534652,15.509566661889,15.509566661889,2816157.9850794,0.0,1.0
2007-12-03,39.2,40.76,39.13,40.39,1435600,15.0750065248214,15.6749302538704,15.0480868703128,15.5326406514678,3733034.53682364,0.0,1.0
2007-12-04,38.84,39.35,38.71,39.35,1534500,14.9365625873486,15.1326914987685,14.8865689432612,15.1326914987685,3990207.22816652,0.0,1.0
2007-12-05,38.78,39.46,38.29,39.12,1293900,14.9134885977698,15.1749938129963,14.7250510162095,15.044241205383,3364567.69796328,0.0,1.0
2007-12-06,40.24,40.26,38.59,38.77,1004700,15.4749556775208,15.4826470073804,14.8404209641036,14.90964293284,2612552.10305565,0.0,1.0
2007-12-07,40.38,41.09,39.95,40.05,1175000,15.528794986538,15.8018371965539,15.3634313945565,15.4018880438545,3055388.39563093,0.0,1.0
2007-12-10,41.81,42.32,40.3,40.34,1187300,16.0787250714996,16.2748539829195,15.4980296670996,15.5134123268188,3087372.46138945,0.0,1.0
2007-12-11,39.8,42.21,39.63,41.53,1847300,15.3057464206095,16.2325516686917,15.2403701168029,15.9710464534652,4803590.62404173,0.0,1.0
2007-12-12,40.79,41.91,40.13,40.78,1824700,15.6864672486599,16.1171817207976,15.432653363293,15.6826215837301,4744823.15362361,0.0,1.0
2007-12-13,41.43,41.55,40.21,40.51,1309600,15.9325898041671,15.9787377833248,15.4634186827314,15.5787886306254,3405392.88759003,0.0,1.0
2007-12-14,40.9,41.445,40.66,41.37,1655600,15.7287695628877,15.9383583015618,15.6364736045724,15.9095158145883,4305107.25770771,0.0,1.0
2007-12-17,39.71,41.15,39.68,40.62,1385600,15.2711354362413,15.8249111861327,15.2595984414519,15.6210909448532,3603018.00934998,0.0,1.0
2007-12-18,41.0,41.29,40.14,40.2,1608600,15.7672262121857,15.8787504951499,15.4364990282228,15.4595730178016,4182891.72188248,0.0,1.0
2007-12-19,41.28,41.8,40.67,41.4,842200,15.8749048302201,16.0748794065698,15.6403192695022,15.9210528093777,2189998.38876628,0.0,1.0
2007-12-20,40.5,41.72,40.24,41.26,970500,15.5749429656956,16.0441140871314,15.4749556775208,15.8672135003605,2523620.79826368,0.0,1.0
2007-12-21,41.19,41.26,40.65,41.0294,1463000,15.8402938458519,15.8672135003605,15.6326279396426,15.7785324670793,3804283.5938792,0.0,1.0
2007-12-24,42.21,42.27,41.31,41.7,377900,16.2325516686917,16.2556256582705,15.8864418250095,16.0364227572718,982664.914645895,0.0,1.0
2007-12-26,42.33,42.5,41.26,41.89,968800,16.2786996478493,16.3440759516559,15.8672135003605,16.109490390938,2519200.23632957,0.0,1.0
2007-12-27,41.17,42.08,41.17,42.08,795500,15.8326025159923,16.1825580246042,15.8326025159923,16.1825580246042,2068562.95210588,0.0,1.0
2007-12-28,41.12,41.83,40.86,40.97,369700,15.8133741913433,16.0864164013592,15.7133869031685,15.7556892173963,961342.204140218,0.0,1.0
2007-12-31,41.16,41.39,40.59,40.83,434400,15.8287568510625,15.9172071444479,15.6095539500638,15.7018499083791,1129583.59069113,0.0,1.0
2008-01-02,40.62,41.35,40.38,41.06,1143700,15.6210909448532,15.9018244847287,15.528794986538,15.7903002017645,2973998.04943243,0.0,1.0
2008-01-03,40.32,41.07,40.05,40.78,1021500,15.5057209969592,15.7941458666943,15.4018880438545,15.6826215837301,2656237.6562868,0.0,1.0
2008-01-04,38.99,40.0,38.87,39.58,1255800,14.9942475612956,15.3826597192055,14.948099582138,15.2211417921539,3265495.10402836,0.0,1.0
2008-01-07,39.05,39.85,38.34,39.15,1957900,15.0173215508744,15.3249747452585,14.7442793408585,15.0557782001724,5091187.18281345,0.0,1.0
2008-01-08,38.96,40.69,38.89,40.14,2123700,14.9827105665062,15.6480105993618,14.9557909119976,15.4364990282228,5522321.9879161,0.0,1.0
2008-01-09,41.12,41.12,39.58,39.58,2940600,15.8133741913433,15.8133741913433,15.2211417921539,15.2211417921539,7646532.0137807,0.0,1.0
2008-01-10,42.32,42.75,40.4,40.89,2071900,16.2748539829195,16.4402175749009,15.5364863163976,15.7249238979579,5387624.86545338,0.0,1.0
2008-01-11,43.26,43.6,41.77,41.86,1987600,16.6363464863208,16.767099093934,16.0633424117804,16.0979533961486,5168417.0001328,0.0,1.0
2008-01-14,43.73,43.96,43.2,43.7,1794400,16.8170927380215,16.9055430314069,16.613272496742,16.8055557432321,4666033.13797458,0.0,1.0
2008-01-15,41.93,43.68,41.92,43.38,2254600,16.1248730506572,16.7978644133725,16.1210273857274,16.6824944654784,5862705.25684213,0.0,1.0
2008-01-16,42.36,43.36,41.81,41.81,2321000,16.2902366426387,16.6748031356188,16.0787250714996,16.0787250714996,6035367.20532713,0.0,1.0
2008-01-17,41.51,43.05,41.19,42.25,2224200,15.9633551236056,16.555587522795,15.8402938458519,16.2479343284109,5783655.20813813,0.0,1.0
2008-01-18,40.7,42.28,40.13,41.53,1763600,15.6518562642916,16.2594713232003,15.432653363293,15.9710464534652,4585942.95705083,0.0,1.0
2008-01-22,40.7,41.92,38.8,39.34,2955700,15.6518562642916,16.1210273857274,14.9211799276294,15.1288458338387,7685797.00507776,0.0,1.0
2008-01-23,44.39,45.01,38.87,39.43,3145000,17.0709066233884,17.309337849036,14.948099582138,15.1634568182069,8178039.57809298,0.0,1.0
2008-01-24,43.31,44.78,42.76,44.4,2710100,16.6555748109698,17.2208875556506,16.4440632398307,17.0747522883182,7047155.82212714,0.0,1.0
2008-01-25,42.29,44.33,41.92,43.66,2304700,16.2633169881301,17.0478326338095,16.1210273857274,16.7901730835129,5992981.81737072,0.0,1.0
2008-01-28,41.46,41.57,40.16,40.53,2163700,15.9441267989565,15.9864291131844,15.4441903580824,15.586479960485,5626335.20989504,0.0,1.0
2008-01-29,42.39,42.59,41.44,41.79,1200200,16.3017736374281,16.3786869360241,15.9364354690969,16.07103374164,3120916.72547765,0.0,1.0
2008-01-30,42.03,43.5,41.9,42.29,1479100,16.1633296999552,16.728642444636,16.1133360558678,16.2633169881301,3846148.91572572,0.0,1.0
2008-01-31,42.37,42.9,40.68,40.94,2079200,16.2940823075685,16.4979025488479,15.644164934432,15.7441522226069,5406607.27846453,0.0,1.0
2008-02-01,43.65,43.71,42.2,42.92,1336300,16.786327418583,16.8094014081619,16.2287060037619,16.5055938787076,3474821.71326096,0.0,1.0
2008-02-04,42.99,43.65,42.66,43.65,953500,16.5325135332162,16.786327418583,16.4056065905327,16.786327418583,2479415.17892263,0.0,1.0
2008-02-05,41.7,42.51,41.56,41.73,1661000,16.0364227572718,16.3479216165857,15.9825834482546,16.0479597520612,4319149.04267487,0.0,1.0
2008-02-06,41.05,42.37,40.98,41.83,1428900,15.8672135003605,16.3774381488496,15.8401561326376,16.1687098835586,3696701.06214096,0.21,1.0
2008-02-07,41.8,42.2,40.88,40.98,1138000,16.1571138688202,16.3117273986654,15.8015027501763,15.8401561326376,2944114.91966996,0.0,1.0
2008-02-08,41.55,42.01,41.125,41.47,1007100,16.060480412667,16.2382859719889,15.8962035372065,16.0295577066979,2605464.09103657,0.0,1.0
2008-02-11,41.87,42.02,41.06,41.61,804700,16.1841712365431,16.2421513102351,15.8710788386066,16.0836724421438,2081835.919032,0.0,1.0
2008-02-12,42.24,42.53,41.39,42.04,1414700,16.3271887516499,16.4392835607876,15.9986350007289,16.2498819867273,3659964.30303787,0.0,1.0
2008-02-13,42.24,42.87,41.54,42.87,1184300,16.3271887516499,16.570705061156,16.0566150744209,16.570705061156,3063897.45111172,0.0,1.0
2008-02-14,40.98,42.24,40.95,42.12,1147800,15.8401561326376,16.3271887516499,15.8285601178992,16.2808046926963,2969468.45764251,0.0,1.0
2008-02-15,41.47,41.48,39.95,40.93,1244200,16.0295577066979,16.0334230449441,15.4420262932863,15.820829441407,3218864.48422968,0.0,1.0
2008-02-19,41.08,42.22,40.81,41.88,1316300,15.8788095150989,16.3194580751576,15.7744453824534,16.1880365747892,3405394.08502774,0.0,1.0
2008-02-20,42.13,42.59,40.6,41.08,1516300,16.2846700309425,16.4624755902644,15.6932732792847,15.8788095150989,3922813.22732474,0.0,1.0
2008-02-21,41.43,42.5,41.32,42.49,799000,16.0140963537134,16.4276875460493,15.971577633006,16.4238222078031,2067089.47347654,0.0,1.0
2008-02-22,42.09,42.09,40.49,41.57,948000,16.269208677958,16.269208677958,15.6507545585773,16.0682110891592,2452566.7344878,0.0,1.0
2008-02-25,43.0,43.0,41.58,42.41,1049000,16.6209544583557,16.6209544583557,16.0720764274054,16.3928995018341,2713863.40134779,0.0,1.0
2008-02-26,43.3,43.75,42.69,42.85,1347700,16.7369146057396,16.9108548268154,16.5011289727257,16.5629743846638,3486628.89036837,0.0,1.0
2008-02-27,43.36,44.03,42.24,42.83,914200,16.7601066352164,17.019084297707,16.3271887516499,16.5552437081715,2365122.89943961,0.0,1.0
2008-02-28,42.19,43.01,41.88,43.01,739200,16.3078620604193,16.6248197966018,16.1880365747892,16.6248197966018,1912381.14992973,0.0,1.0
2008-02-29,40.58,41.9,40.46,41.68,1208900,15.6855426027924,16.1957672512815,15.6391585438389,16.1107298098667,3127540.00561426,0.0,1.0
2008-03-03,40.33,40.82,39.65,40.49,1080100,15.5889091466392,15.7783107206995,15.3260661459024,15.6507545585773,2794322.07797498,0.0,1.0
2008-03-04,40.44,40.84,39.8,40.04,1026700,15.6314278673466,15.7860413971918,15.3840462195944,15.4768143375015,2656171.16698168,0.0,1.0
2008-03-05,40.53,41.55,40.09,40.54,938500,15.6662159115618,16.060480412667,15.4961410287321,15.6700812498079,2427989.3252287,0.0,1.0
2008-03-06,39.09,40.42,39.09,40.28,1083900,15.1096072041192,15.6236971908544,15.1096072041192,15.5695824554086,2804153.04167862,0.0,1.0
2008-03-07,39.44,40.34,38.63,38.93,845700,15.2448940427337,15.5927744848853,14.9318016447972,15.0477617921811,2187906.84320289,0.0,1.0
2008-03-10,38.68,40.02,38.66,39.46,1437100,14.9511283360279,15.4690836610092,14.9433976595356,15.252624719226,3717915.24697513,0.0,1.0
2008-03-11,42.05,42.13,38.56,38.56,1500500,16.2537473249734,16.2846700309425,14.9047442770743,14.9047442770743,3881937.11508329,0.0,1.0
2008-03-12,40.75,42.29,40.75,42.07,1373100,15.7512533529766,16.3465154428805,15.7512533529766,16.2614780014657,3552341.1214401,0.0,1.0
2008-03-13,40.24,40.72,38.21,39.25,1543300,15.554121102424,15.7396573382383,14.7694574384598,15.1714526160573,3992664.81153485,0.0,1.0
2008-03-14,38.31,40.7,37.61,40.5,2075800,14.8081108209211,15.731926661746,14.5375371436921,15.6546198968234,5370293.27790062,0.0,1.0
2008-03-17,36.03,38.78,36.03,37.39,2451800,13.9268137008036,14.9897817184892,13.9268137008036,14.4524997022772,6343041.26541901,0.0,1.0
2008-03-18,39.23,39.48,37.06,37.12,2158100,15.163721939565,15.2603553957182,14.324943540155,14.3481355696317,5583211.25495583,0.0,1.0
2008-03-19,39.03,39.97,38.69,39.97,2421800,15.0864151746424,15.4497569697786,14.954993674274,15.4497569697786,6265428.39407444,0.0,1.0
2008-03-20,39.7,40.06,38.92,39.52,1905600,15.3453928371331,15.4845450139937,15.043896453935,15.2758167487027,4929969.58780586,0.0,1.0
2008-03-24,40.59,41.41,39.86,40.0,1021400,15.6894079410386,16.0063656772212,15.4072382490711,15.4613529845169,2642459.5597108,0.0,1.0
2008-03-25,41.85,42.36,40.25,40.94,1477400,16.1764405600509,16.3735728106034,15.5579864406702,15.8246947796531,3822175.20414797,0.0,1.0
2008-03-26,40.33,41.73,40.11,41.5,1591100,15.5889091466392,16.1300565010973,15.5038717052244,16.0411537214363,4116327.98654383,0.0,1.0
2008-03-27,39.05,40.95,39.05,40.5775,992800,15.0941458511347,15.8285601178992,15.0941458511347,15.6845762682309,2568468.62236233,0.0,1.0
2008-03-28,38.08,39.5,38.03,39.25,927800,14.7192080412601,15.2680860722105,14.6998813500295,15.1714526160573,2400307.40111581,0.0,1.0
2008-03-31,39.16,39.76,37.68,37.92,1232200,15.1366645718421,15.3685848666098,14.564594511415,14.6573626293221,3187819.33569185,0.0,1.0
2008-04-01,40.95,41.21,39.73,39.8,1325100,15.8285601178992,15.9290589122986,15.3569888518715,15.3840462195944,3428160.52728881,0.0,1.0
2008-04-02,40.66,41.45,40.38,40.98,1221800,15.7164653087615,16.0218270302057,15.6082358378699,15.8401561326376,3160913.5402924,0.0,1.0
2008-04-03,40.6,40.91,39.73,40.16,856300,15.6932732792847,15.8130987649147,15.3569888518715,15.523198396455,2215330.05774463,0.0,1.0
2008-04-04,38.98,40.6,38.92,40.58,2109100,15.0670884834118,15.6932732792847,15.043896453935,15.6855426027924,5456443.56509306,0.0,1.0
2008-04-07,37.38,38.58,36.52,37.5,2658300,14.4486343640311,14.9124749535666,14.116215274864,14.4950184229846,6877276.52984064,0.0,1.0
2008-04-08,34.99,37.04,34.61,36.83,4221400,13.5248185232062,14.3172128636627,13.3779356698533,14.236040760494,10921165.8364629,0.0,1.0
2008-04-09,34.21,35.24,34.02,35.0,2879100,13.2233221400081,13.6214519793594,13.1498807133317,13.5286838614523,7448507.26293655,0.0,1.0
2008-04-10,35.44,35.87,34.05,34.19,2562700,13.698758744282,13.8649682888656,13.1614767280701,13.2155914635159,6629950.17982268,0.0,1.0
2008-04-11,34.19,35.19,34.06,35.08,1759400,13.2155914635159,13.6021252881288,13.1653420663162,13.5596065674214,4551736.19478674,0.0,1.0
2008-04-14,33.09,33.79,32.31,33.43,3973300,12.7904042564416,13.0609779336707,12.4889078732436,12.92182575681,10279307.3904435,0.0,1.0
2008-04-15,33.0,33.52,32.55,33.04,1878900,12.7556162122265,12.9566138010252,12.5816759911507,12.771077565211,4860894.13230921,0.0,1.0
2008-04-16,33.53,33.62,32.9,33.45,2779000,12.9604791392713,12.9952671834865,12.7169628297652,12.9295564333023,7189538.9822169,0.0,1.0
2008-04-17,33.46,33.73,33.01,33.27,1305800,12.9334217715484,13.0377859041939,12.7594815504726,12.859980344872,3378229.58005715,0.0,1.0
2008-04-18,33.24,34.2,33.18,33.59,1917400,12.8483843301336,13.219456801762,12.8251923006568,12.9836711687481,4960497.31720138,0.0,1.0
2008-04-21,32.86,33.25,32.3,33.25,1812100,12.7015014767807,12.8522496683797,12.4850425349974,12.8522496683797,4688076.138782,0.0,1.0
2008-04-22,32.8,33.01,32.36,32.86,2302000,12.6783094473039,12.7594815504726,12.5082345644742,12.7015014767807,5955494.32783853,0.0,1.0
2008-04-23,32.81,33.01,32.62,32.7,1735600,12.68217478555,12.7594815504726,12.6087333588736,12.6396560648426,4490163.31685342,0.0,1.0
2008-04-24,33.78,33.78,32.7,32.91,1236000,13.0571125954246,13.0571125954246,12.6396560648426,12.7208281680113,3197650.29939548,0.0,1.0
2008-04-25,33.68,34.75,32.86,34.75,1305400,13.0184592129633,13.4320504052991,12.7015014767807,13.4320504052991,3377194.74177255,0.0,1.0
2008-04-28,33.74,33.81,33.27,33.75,1640400,13.04165124244,13.068708610163,12.859980344872,13.0455165806862,4243871.80512005,0.0,1.0
2008-04-29,33.4,33.73,33.3,33.63,1068100,12.9102297420717,13.0377859041939,12.8715763596104,12.9991325217326,2763276.92943715,0.0,1.0
2008-04-30,33.48,34.21,33.23,33.4,1244600,12.9411524480407,13.2233221400081,12.8445189918875,12.9102297420717,3219899.32251426,0.0,1.0
2008-05-01,34.72,34.9,33.3,33.5,1118100,13.4204543905607,13.490030478991,12.8715763596104,12.9488831245329,2892631.71501141,0.0,1.0
2008-05-02,34.86,35.16,33.64,35.0,2102100,13.4745691260065,13.5905292733904,13.0029978599788,13.5286838614523,5438333.89511268,0.0,1.0
2008-05-05,35.1,35.44,34.49,34.49,1566200,13.5673372439136,13.698758744282,13.3315516108997,13.3315516108997,4051909.30332785,0.0,1.0
2008-05-06,35.31,35.37,34.28,34.53,1325200,13.7412774649894,13.764627129331,13.3404415604599,13.4377318285496,3405273.79053517,0.24,1.0
2008-05-07,34.87,35.774,34.6515,35.31,2215200,13.5700465931516,13.9218482025639,13.4850148988412,13.7412774649894,5692244.56745659,0.0,1.0
2008-05-08,34.61,35.16,34.28,34.83,1376000,13.4688647143383,13.6829033041356,13.3404415604599,13.5544801502572,3535810.99892573,0.0,1.0
2008-05-09,35.01,35.41,34.09,34.62,1407200,13.6245291432818,13.7801935722253,13.2665009567117,13.4727563250619,3615983.45762231,0.0,1.0
2008-05-12,35.87,35.98,35.02,35.02,879900,13.9592076655104,14.0020153834698,13.6284207540054,13.6284207540054,2261017.51304851,0.0,1.0
2008-05-13,35.61,35.89,35.28,35.71,1229300,13.8580257866971,13.9669908869575,13.7296026328187,13.896941893933,3158846.26524666,0.0,1.0
2008-05-14,35.99,36.27,35.53,35.78,1491400,14.0059069941934,14.1148720944539,13.8268929009084,13.9241831689981,3832346.3108996,0.0,1.0
2008-05-15,36.17,36.17,35.39,35.96,837800,14.075955987218,14.075955987218,13.7724103507781,13.9942321620227,2152836.08640987,0.0,1.0
2008-05-16,35.91,36.22,35.54,36.12,672900,13.9747741084047,14.095414040836,13.830784511632,14.0564979336001,1729104.0851578,0.0,1.0
2008-05-19,35.91,36.14,35.62,35.92,1172800,13.9747741084047,14.0642811550472,13.8619173974207,13.9786657191283,3013662.16536345,0.0,1.0
2008-05-20,35.32,35.72,35.08,35.72,933400,13.745169075713,13.9008335046565,13.6517704183469,13.9008335046565,2398492.72267245,0.0,1.0
2008-05-21,34.88,35.57,34.8,35.24,1476000,13.5739382038752,13.8424593438027,13.5428053180864,13.7140361899243,3792774.00756858,0.0,1.0
2008-05-22,35.28,35.5,34.74,34.93,1054200,13.7296026328187,13.8152180687376,13.5194556537449,13.5933962574931,2708904.03711301,0.0,1.0
2008-05-23,34.7,35.09,34.57,34.98,692900,13.5038892108506,13.6556620290705,13.4532982714439,13.612854311111,1780496.68688636,0.0,1.0
2008-05-27,35.44,35.57,34.6,34.6,1123100,13.7918684043961,13.8424593438027,13.4649731036147,13.4649731036147,2885951.55006794,0.0,1.0
2008-05-28,35.82,35.94,35.2,35.62,1099300,13.9397496118924,13.9864489405755,13.69846974703,13.8619173974207,2824794.35401095,0.0,1.0
2008-05-29,36.44,36.88,35.88,35.88,830400,14.1810294767549,14.3522603485928,13.963099276234,13.963099276234,2133820.8237703,0.0,1.0
2008-05-30,36.81,37.65,36.8,36.97,1839700,14.3250190735276,14.651914374309,14.3211274628041,14.3872848451051,4727348.47000269,0.0,1.0
2008-06-02,36.67,36.95,36.19,36.59,1034000,14.2705365233974,14.3795016236579,14.0837392086652,14.2394036376087,2656997.50936716,0.0,1.0
2008-06-03,36.9,37.17,36.28,36.97,1458500,14.3600435700399,14.4651170595768,14.1187637051775,14.3872848451051,3747805.4810561,0.0,1.0
2008-06-04,37.05,37.65,36.55,36.71,979100,14.4184177308938,14.651914374309,14.2238371947144,14.2861029662918,2515924.81762222,0.0,1.0
2008-06-05,37.94,37.95,37.11,37.46,586700,14.7647710852931,14.7686626960167,14.4417673952353,14.5779737705609,1507601.97170765,0.0,1.0
2008-06-06,36.42,37.51,36.42,37.38,900400,14.1732462553077,14.5974318241788,14.1732462553077,14.5468408847722,2313694.9298203,0.0,1.0
2008-06-09,36.7,37.18,36.25,36.6,752500,14.2822113555682,14.4690086703004,14.1070888730067,14.2432952483323,1933646.64003751,0.0,1.0
2008-06-10,37.1,37.45,36.07,36.5,1434500,14.4378757845117,14.5740821598373,14.0370398799821,14.2043791410964,3686134.35898181,0.0,1.0
2008-06-11,36.15,37.23,36.14,36.76,1397200,14.0681727657708,14.4884667239183,14.0642811550472,14.3055610199097,3590287.15675803,0.0,1.0
2008-06-12,36.65,37.44,36.16,36.27,748000,14.2627533019502,14.5701905491137,14.0720643764944,14.1148720944539,1922083.30464859,0.0,1.0
2008-06-13,37.57,37.57,36.51,37.28,780800,14.6207814885203,14.6207814885203,14.20827075182,14.5079247775363,2006367.17148345,0.0,1.0
2008-06-16,37.82,38.04,37.26,37.34,755900,14.71807175661,14.803687192529,14.5001415560891,14.5312744418778,1942383.38233137,0.0,1.0
2008-06-17,37.06,38.81,36.96,37.39,876200,14.4223093416173,15.1033412182453,14.3833932343815,14.5507324954958,2251509.88172874,0.0,1.0
2008-06-18,37.03,37.39,36.51,36.82,893800,14.4106345094466,14.5507324954958,14.20827075182,14.3289106842512,2296735.37124987,0.0,1.0
2008-06-19,37.72,37.72,36.5,37.27,715700,14.6791556493742,14.6791556493742,14.2043791410964,14.5040331668127,1839084.25285693,0.0,1.0
2008-06-20,36.76,37.61,36.69,36.9,1033200,14.3055610199097,14.6363479314147,14.2783197448446,14.3600435700399,2654941.80529802,0.0,1.0
2008-06-23,36.12,37.17,36.0,36.76,951500,14.0564979336001,14.4651170595768,14.009798604917,14.3055610199097,2445003.0272368,0.0,1.0
2008-06-24,36.2,36.78,35.35,35.9,1121100,14.0876308193888,14.3133442413569,13.7568439078838,13.9708824976811,2880812.28989508,0.0,1.0
2008-06-25,36.74,37.61,36.2,36.38,1003600,14.2977777984625,14.6363479314147,14.0876308193888,14.1576798124134,2578880.75473974,0.0,1.0
2008-06-26,35.07,36.37,35.07,36.23,1157500,13.6478788076233,14.1537882016898,13.6478788076233,14.0993056515595,2974346.82504109,0.0,1.0
2008-06-27,35.14,35.65,34.87,35.28,1044700,13.6751200826884,13.8735922295914,13.5700465931516,13.7296026328187,2684492.55129195,0.0,1.0
2008-06-30,34.42,35.48,34.28,35.13,1296700,13.3949241105901,13.8074348472904,13.3404415604599,13.6712284719649,3332039.33307195,0.0,1.0
2008-07-01,34.65,34.82,33.2,34.41,2164000,13.4844311572326,13.5505885395336,12.9201476023124,13.3910324998665,5560679.50703147,0.0,1.0
2008-07-02,33.86,34.84,33.7,34.74,1188600,13.1769939100692,13.5583717609808,13.1147281384918,13.5194556537449,3054262.32072901,0.0,1.0
2008-07-03,33.0,34.67,32.72,34.25,748100,12.8423153878406,13.4922143786798,12.7333502875801,13.3287667282891,1922340.26765723,0.0,1.0
2008-07-07,32.03,33.62,31.5,33.51,2209500,12.4648291476526,13.0835952527031,12.2585737793024,13.0407875347436,5677597.67596394,0.0,1.0
2008-07-08,33.66,33.71,31.62,32.04,1664800,13.0991616955974,13.1186197492154,12.3052731079854,12.4687207583761,4277920.16788631,0.0,1.0
2008-07-09,31.83,33.71,31.7,33.66,1253300,12.3869969331808,13.1186197492154,12.3364059937741,13.0991616955974,3220517.38732095,0.0,1.0
2008-07-10,32.39,32.87,31.35,31.83,1362700,12.6049271337017,12.791724448434,12.2001996184486,12.3869969331808,3501634.91877624,0.0,1.0
2008-07-11,31.57,32.68,31.09,32.07,1451600,12.2858150543675,12.7177838446858,12.0990177396353,12.4803955905469,3730075.03345974,0.0,1.0
2008-07-14,30.91,32.41,30.6,32.07,2307200,12.0289687466107,12.6127103551489,11.9083288141795,12.4803955905469,5928650.53540803,0.0,1.0
2008-07-15,30.72,32.0,29.78,30.46,2582600,11.9550281428625,12.4531543154818,11.5892167348452,11.8538462640492,6636326.66121048,0.0,1.0
2008-07-16,33.13,33.22,30.36,31.33,1621000,12.8929063272472,12.9279308237595,11.8149301568133,12.1924163970014,4165370.37010075,0.0,1.0
2008-07-17,35.14,35.43,33.41,33.41,1891900,13.6751200826884,13.7879767936725,13.0018714275077,13.0018714275077,4861483.16051426,0.0,1.0
2008-07-18,34.41,34.92,33.08,34.28,1756700,13.3910324998665,13.5895046467695,12.8734482736293,13.3404415604599,4514069.1728291,0.0,1.0
2008-07-21,32.82,34.55,32.61,34.38,1518700,12.772266394816,13.4455150499967,12.6905425696207,13.3793576676957,3902497.2122591,0.0,1.0
2008-07-22,35.56,35.61,31.33,31.33,2053800,13.8385677330791,13.8580257866971,12.1924163970014,12.1924163970014,5277506.27150705,0.0,1.0
2008-07-23,35.86,36.21,34.88,35.37,1764200,13.9553160547868,14.0915224301124,13.5739382038752,13.764627129331,4533341.39847731,0.0,1.0
2008-07-24,34.23,36.02,34.06,35.92,1518900,13.3209835068419,14.0175818263642,13.2548261245409,13.9786657191283,3903011.13827639,0.0,1.0
2008-07-25,33.0,33.79,32.26,33.63,3034500,12.8423153878406,13.1497526350041,12.5543361942951,13.0874868634266,7797542.49726754,0.0,1.0
2008-07-28,31.1,32.48,30.92,31.99,2929600,12.1029093503589,12.639951630214,12.0328603573343,12.4492627047582,7527988.30120117,0.0,1.0
2008-07-29,32.55,32.55,30.76,31.09,2091200,12.6671929052791,12.6671929052791,11.9705945857569,12.0990177396353,5373610.43673947,0.0,1.0
2008-07-30,32.75,33.31,31.9,32.98,1741400,12.7450251197509,12.9629553202718,12.4142382082459,12.8345321663934,4474753.83250674,0.0,1.0
2008-07-31,32.86,33.18,32.06,32.68,1633900,12.7878328377104,12.9123643808652,12.4765039798233,12.7177838446858,4198518.59821566,0.0,1.0
2008-08-01,32.57,32.93,31.74,32.5,1412700,12.6749761267263,12.8150741127755,12.3519724366685,12.6477348516612,3630116.42309767,0.0,1.0
2008-08-04,32.02,32.65,31.59,32.2,887800,12.460937536929,12.706109012515,12.2935982758147,12.5309865299536,2281317.59073129,0.0,1.0
2008-08-05,32.72,33.09,32.37,32.65,1707800,12.7333502875801,12.8773398843529,12.5971439122545,12.706109012515,4388414.26160275,0.0,1.0
2008-08-06,31.52,32.6,31.44,32.4,1847500,12.3597556581157,12.7832498240663,12.3283857198971,12.7048249785199,4711517.08907471,0.24,1.0
2008-08-07,30.84,31.47,30.27,31.12,2315600,12.0931111832579,12.3401494467291,11.8696003734506,12.2029059670228,5905271.43245542,0.0,1.0
2008-08-08,32.19,32.32,30.78,30.82,892200,12.6224788906962,12.6734550403014,12.0695837295939,12.0852686987032,2275299.34878076,0.0,1.0
2008-08-11,32.46,33.45,31.57,31.62,1242500,12.7283524321838,13.1165554176386,12.3793618695023,12.3989680808889,3168638.69184052,0.0,1.0
2008-08-12,30.77,32.35,30.53,32.35,1382800,12.0656624873166,12.6852187671333,11.9715526726609,12.6852187671333,3526433.46726524,0.0,1.0
2008-08-13,30.07,31.11,29.66,30.53,1696300,11.7911755279041,12.1989847247455,11.630404594534,11.9715526726609,4325925.00037752,0.0,1.0
2008-08-14,31.53,31.66,29.27,29.72,1484700,12.363676900393,12.4146530499982,11.4774761457185,11.6539320481979,3786300.09317956,0.0,1.0
2008-08-15,31.63,32.01,30.87,31.795,769100,12.4028893231662,12.5518965297044,12.1048749100898,12.467589820742,1961368.22365758,0.0,1.0
2008-08-18,30.74,31.75,30.6,31.75,1032100,12.0538987604846,12.4499442304941,11.9990013686021,12.4499442304941,2632074.03931477,0.0,1.0
2008-08-19,32.04,33.39,31.05,31.38,3108800,12.5636602565364,13.0930279639747,12.1754572710816,12.3048582662332,7928099.77077968,0.0,1.0
2008-08-20,32.44,32.7799,32.02,32.37,2607300,12.7205099476292,12.8537929726353,12.5558177719817,12.693061251688,6649168.33902275,0.0,1.0
2008-08-21,32.5,32.72,31.76,32.02,1405200,12.7440374012931,12.8303047313942,12.4538654727714,12.5558177719817,3583558.22114631,0.0,1.0
2008-08-22,33.18,33.67,32.5,32.63,1286600,13.010681876151,13.2028227477397,12.7440374012931,12.7950135508983,3281103.05104385,0.0,1.0
2008-08-25,32.78,33.27,32.63,32.86,1683300,12.8538321850581,13.0459730566468,12.7950135508983,12.8852021232767,4292772.24142868,0.0,1.0
2008-08-26,32.62,32.88,32.04,32.88,1621300,12.791092308621,12.8930446078313,12.5636602565364,12.8930446078313,4134659.083365,0.0,1.0
2008-08-27,33.38,33.39,32.44,32.9,1293800,13.0891067216974,13.0930279639747,12.7205099476292,12.900887092386,3299464.57907706,0.0,1.0
2008-08-28,33.95,34.3,33.12,33.65,1589500,13.3126175315047,13.4498610112109,12.987154422487,13.194980263185,4053562.33455169,0.0,1.0
2008-08-29,33.44,33.95,33.41,33.58,1084600,13.1126341753613,13.3126175315047,13.1008704485293,13.1675315672438,2765960.18122351,0.0,1.0
2008-09-02,34.48,35.11,33.76,34.11,2400400,13.5204433722027,13.7674816356739,13.2381139282356,13.3753574079418,6121529.4292909,0.0,1.0
2008-09-03,35.05,35.05,33.94,34.4,3142100,13.74395418201,13.74395418201,13.3086962892273,13.4890734339841,8013021.83793324,0.0,1.0
2008-09-04,34.63,35.71,34.2,34.7,4451800,13.5792620063625,14.0027561723132,13.4106485884377,13.6067107023037,11353034.791417,0.0,1.0
2008-09-05,31.97,32.0,30.64,31.0,1878700,13.6184744291357,13.6312537295071,13.0519254460031,13.20527705046,4410335.33620343,2.76,1.0
2008-09-08,33.13,33.92,31.95,33.17,2314600,14.1126073768303,14.4491289532775,13.6099548955548,14.1296464439922,5433630.79213098,0.0,1.0
2008-09-09,31.76,33.98,31.75,33.01,2297700,13.5290193265358,14.4746875540204,13.5247595597453,14.0614901753447,5393957.25873989,0.0,1.0
2008-09-10,31.61,32.31,30.75,31.65,1709800,13.4651228246787,13.7633065000117,13.0987828806982,13.4821618918406,4013834.75692801,0.0,1.0
2008-09-11,32.4,32.66,30.86,31.0,2214500,13.801644401126,13.9123983376782,13.1456403153934,13.20527705046,5198641.40204528,0.0,1.0
2008-09-12,32.04,32.49,31.5,32.02,1409700,13.648292796669,13.8399823022402,13.4182653899836,13.6397732630881,3309336.09594186,0.0,1.0
2008-09-15,31.16,32.34,30.46,30.64,2007900,13.2734333191076,13.7760858003831,12.9752496437746,13.0519254460031,4713638.32520511,0.0,1.0
2008-09-16,33.06,33.07,29.58,29.58,2517400,14.082789009297,14.0870487760875,12.6003901662131,12.6003901662131,5909713.19282405,0.0,1.0
2008-09-17,30.51,33.7,30.28,32.03,5092400,12.9965484777269,14.3554140838872,12.8985738415461,13.6440330298785,11954645.0556674,0.0,1.0
2008-09-18,30.51,30.51,30.51,30.51,13330300,12.9965484777269,12.9965484777269,12.9965484777269,12.9965484777269,31293497.1694218,0.0,1.0
2008-09-19,29.37,36.63,27.96,33.6,4610500,12.5109350636132,15.6035257534952,11.9103079461568,14.3128164159825,10823362.4674328,0.0,1.0
2008-09-22,31.52,33.0,29.98,33.0,1392800,13.4267849235645,14.0572304085542,12.770780837832,14.0572304085542,3269662.56255077,0.0,1.0
2008-09-23,30.6,31.76,30.01,31.76,833800,13.0348863788412,13.5290193265358,12.7835601382034,13.5290193265358,1957384.150384,0.0,1.0
2008-09-24,30.41,31.9,29.52,31.05,961000,12.9539508098222,13.5886560616024,12.5748315654703,13.2265758844124,2255992.04667669,0.0,1.0
2008-09-25,31.68,32.15,30.41,30.79,631000,13.494941192212,13.6951502313642,12.9539508098222,13.1158219478601,1481301.74969094,0.0,1.0
2008-09-26,32.02,32.07,30.22,31.66,885700,13.6397732630881,13.6610720970404,12.8730152408033,13.4864216586311,2079221.80618266,0.0,1.0
2008-09-29,27.25,33.88,26.68,32.83,1303400,11.6078645040334,14.4320898861157,11.3650577969766,13.9848143731162,3059791.91845827,0.0,1.0
2008-09-30,28.85,31.98,28.06,30.61,990400,12.2894271905088,13.6227341959262,11.9529056140616,13.0391461456316,2325009.90949905,0.0,1.0
2008-10-01,28.34,29.59,26.27,28.52,1019800,12.0721790841947,12.6046499330036,11.1904073585672,12.1488548864232,2394027.77232143,0.0,1.0
2008-10-02,25.57,29.17,25.0,28.85,826800,10.8922236832343,12.4257397278038,10.6494169761774,12.2894271905088,1940951.32590248,0.0,1.0
2008-10-03,25.56,27.38,25.01,26.04,917000,10.8879639164438,11.6632414723095,10.6536767429679,11.0924327223864,2152700.00707859,0.0,1.0
2008-10-06,26.6,28.06,23.82,25.06,1130500,11.3309796626528,11.9529056140616,10.1467644949019,10.6749755769203,2653901.15376482,0.0,1.0
2008-10-07,25.48,29.2,24.73,29.2,1365600,10.85388578212,12.4385190281752,10.5344032728347,12.4385190281752,3205809.30170832,0.0,1.0
2008-10-08,23.31,26.4,22.98,25.5,955700,9.92951638858784,11.2457843268434,9.7889440845023,10.862405315701,2243550.05099783,0.0,1.0
2008-10-09,20.35,24.35,20.23,24.32,1994800,8.66862541860843,10.3725321347968,8.61750821712278,10.3597528344254,4682885.46796114,0.0,1.0
2008-10-10,24.4,24.4,19.36,19.52,2598900,10.3938309687492,10.3938309687492,8.2469085063518,8.31506477499934,6101038.22071595,0.0,1.0
2008-10-13,27.25,27.25,24.44,25.71,1688300,11.6078645040334,11.6078645040334,10.4108700359111,10.9518604183009,3963362.5103062,0.0,1.0
2008-10-14,26.25,28.44,24.41,28.11,1761000,11.1818878249863,12.1147767520995,10.3980907355396,11.9742044480139,4134029.13027851,0.0,1.0
2008-10-15,22.26,26.27,21.94,26.27,971400,9.48224087558839,11.1904073585672,9.34592833829332,11.1904073585672,2280406.52876351,0.0,1.0
2008-10-16,22.58,22.89,20.2,22.3,1850100,9.61855341288346,9.75060618338806,8.60472891675137,9.49927994275027,4343195.51046466,0.0,1.0
2008-10-17,22.41,23.93,21.37,21.37,1494100,9.54613737744545,10.193621929597,9.10312163123647,9.10312163123647,3507469.00826185,0.0,1.0
2008-10-20,22.89,23.1,21.56,22.05,1804200,9.75060618338806,9.84006128598795,9.18405720025542,9.3927857729885,4235443.13279301,0.0,1.0
2008-10-21,22.88,23.79,22.75,22.81,2232300,9.74634641659759,10.1339851945304,9.69096944832146,9.71652804906429,5240427.72715543,0.0,1.0
2008-10-22,21.42,23.4,20.57,23.39,2355700,9.12442046518883,9.96785428970208,8.76234028799879,9.96359452291161,5530114.94730101,0.0,1.0
2008-10-23,20.64,21.93,19.66,21.35,2016900,8.79215865553209,9.34166857150285,8.37470151006593,9.09460209765553,4734766.24239564,0.0,1.0
2008-10-24,21.66,22.17,18.13,18.9,1432300,9.22665486816013,9.44390297447415,7.72295719112388,8.05095923399014,3362390.64355361,0.0,1.0
2008-10-27,22.88,23.69,21.63,21.88,1736500,9.74634641659759,10.0913875266257,9.21387556778872,9.32036973755049,4076514.2445932,0.0,1.0
2008-10-28,25.74,25.75,21.66,24.18,1942600,10.9646397186723,10.9688994854628,9.22665486816013,10.3001160993588,4560343.54825612,0.0,1.0
2008-10-29,24.72,25.94,24.52,25.64,1840400,10.5301435060442,11.0498350544817,10.4449481702348,10.9220420507676,4320424.31082601,0.0,1.0
2008-10-30,24.15,25.88,23.74,25.5,1421200,10.2873367989874,11.0242764537389,10.1126863605781,10.862405315701,3336332.87901864,0.0,1.0
2008-10-31,24.2,25.07,23.82,24.32,1248200,10.3086356329398,10.6792353437107,10.1467644949019,10.3597528344254,2930207.35968973,0.0,1.0
2008-11-03,24.52,25.02,24.09,24.13,866400,10.4449481702348,10.6579365097584,10.2617781982446,10.2788172654065,2033914.16154078,0.0,1.0
2008-11-04,25.57,25.74,24.57,24.97,710900,10.8922236832343,10.9646397186723,10.4662470041872,10.636637675806,1668870.70341567,0.0,1.0
2008-11-05,24.0,25.51,23.97,25.1,684300,10.3256747001016,10.9753317333164,10.3127676067265,10.798934790523,1590520.76275833,0.24,1.0
2008-11-06,22.73,24.22,22.6,23.17,1427400,9.77927441388793,10.4203267181859,9.72334367592904,9.96857845005646,3317710.56080847,0.0,1.0
2008-11-07,22.99,23.14,21.98,22.9,1130800,9.89113588980569,9.95567135668133,9.45659707950975,9.85241460968031,2628322.19571404,0.0,1.0
2008-11-10,23.06,23.5,22.63,23.06,835100,9.92125244101432,10.1105564771829,9.73625076930417,9.92125244101432,1941025.70360877,0.0,1.0
2008-11-11,22.99,23.61,22.32,22.6,1330000,9.89113588980569,10.157882486225,9.60287747109452,9.72334367592904,3091323.41731488,0.0,1.0
2008-11-12,20.67,23.28,20.39,22.5,1741100,8.89298733546254,10.0159044590986,8.77252113062802,9.68032003134529,4046844.51269695,0.0,1.0
2008-11-13,22.22,22.26,19.72,21.05,1979100,9.55985382651077,9.57706328434427,8.48426271191685,9.05647718488081,4600028.70316382,0.0,1.0
2008-11-14,20.96,22.59,20.9,21.97,1457400,9.01775590475543,9.71904131147067,8.99194171800518,9.45229471505137,3387439.66044715,0.0,1.0
2008-11-17,20.05,21.02,20.01,20.75,1098800,8.62624073904325,9.04357009150569,8.60903128120974,8.92740625112954,2553944.48943277,0.0,1.0
2008-11-18,19.57,20.7,18.94,20.09,1421000,8.41972724504121,8.90589442883766,8.14867828416354,8.64345019687675,3302835.01955221,0.0,1.0
2008-11-19,17.82,19.96,17.66,19.53,1216900,7.66681346482547,8.58751945891786,7.59797563349146,8.40251778720771,2828444.71167705,0.0,1.0
2008-11-20,16.87,18.56,16.7,17.82,1952100,7.25808884127978,7.98518843474527,7.18494864548739,7.66681346482547,4537272.513489,0.0,1.0
2008-11-21,17.61,17.86,15.9,17.52,2025500,7.57646381119958,7.68402292265897,6.84075948881734,7.5377425310742,4707876.37727164,0.0,1.0
2008-11-24,18.93,19.21,17.88,18.26,2242600,8.14437591970517,8.26484212453969,7.69262765157572,7.856117500994,5212482.62832357,0.0,1.0
2008-11-25,18.35,18.78,16.8,18.18,1804200,7.89483878111938,8.07984045282953,7.22797229007115,7.82169858532699,4193508.0522703,0.0,1.0
2008-11-26,19.01,19.31,17.48,17.82,1401300,8.17879483537217,8.30786576912344,7.52053307324069,7.66681346482547,3257046.24412281,0.0,1.0
2008-11-28,19.85,19.85,18.87,19.15,656100,8.54019344987573,8.54019344987573,8.11856173295491,8.23902793778943,1524975.40909796,0.0,1.0
2008-12-01,17.77,19.47,17.75,18.99,1898900,7.64530164253359,8.37670360045746,7.63669691361684,8.17019010645542,4413619.57679641,0.0,1.0
2008-12-02,19.47,19.91,17.9,18.17,1578000,8.37670360045746,8.56600763662598,7.70123238049247,7.81739622086862,3667750.64099464,0.0,1.0
2008-12-03,20.5,20.53,18.5,18.69,1278800,8.81984713967015,8.83275423304528,7.95937424799501,8.04111917270415,2972319.08726486,0.0,1.0
2008-12-04,19.44,21.19,18.95,19.97,1580900,8.36379650708233,9.11671028729807,8.15298064862192,8.59182182337624,3674491.12062639,0.0,1.0
2008-12-05,21.37,21.37,18.86,19.57,1265000,9.19415284754884,9.19415284754884,8.11425936849654,8.41972724504121,2940243.70143107,0.0,1.0
2008-12-08,22.42,22.97,21.9,22.39,1469600,9.64590111567828,9.88253116088894,9.42217816384275,9.63299402230315,3415796.16096688,0.0,1.0
2008-12-09,22.58,23.55,21.85,22.01,1927800,9.71473894701229,10.1320682994747,9.40066634155087,9.46950417288488,4480791.94278167,0.0,1.0
2008-12-10,23.21,23.34,22.47,22.6,1255000,9.98578790788996,10.0417186458488,9.66741293797016,9.72334367592904,2917000.66821818,0.0,1.0
2008-12-11,21.18,23.72,20.82,22.46,1826000,9.1124079228397,10.2052084952671,8.95752280233817,9.66311057351179,4244177.86467441,0.0,1.0
2008-12-12,19.76,20.43,19.05,20.43,2407000,8.50147216975035,8.78973058846152,8.19600429320568,8.78973058846152,5594598.09434355,0.0,1.0
2008-12-15,18.9,20.55,18.335,19.78,1258500,8.13146882633004,8.84135896196203,7.88838523443182,8.5100768986671,2925135.72984269,0.0,1.0
2008-12-16,19.55,19.82,18.89,19.23,2528300,8.41112251612446,8.5272863565006,8.12716646187167,8.27344685345644,5876536.08721595,0.0,1.0
2008-12-17,19.76,20.13,19.01,19.61,1488700,8.50147216975035,8.66065965471025,8.17879483537217,8.43693670287471,3460190.35440351,0.0,1.0
2008-12-18,16.59,19.9,16.06,19.9,5993700,7.13762263644526,8.56170527216761,6.90959732015135,8.56170527216761,13931176.8168122,0.0,1.0
2008-12-19,17.12,17.3,16.28,17.25,3931100,7.36564795273917,7.44309051298993,7.00424933823561,7.42157869069805,9137068.7863207,0.0,1.0
2008-12-22,16.51,17.22,16.32,16.9,3001600,7.10320372077825,7.40867159732293,7.02145879606911,7.2709959346549,6976628.84918222,0.0,1.0
2008-12-23,16.37,17.06,16.32,16.7,1369800,7.04297061836099,7.33983376598891,7.02145879606911,7.18494864548739,3183830.6895022,0.0,1.0
2008-12-24,16.75,16.99,16.38,16.38,501700,7.20646046777927,7.30971721478029,7.04727298281937,7.04727298281937,1166102.97629088,0.0,1.0
2008-12-26,16.52,16.99,16.43,16.99,647700,7.10750608523663,7.30971721478029,7.06878480511125,7.30971721478029,1505451.26119913,0.0,1.0
2008-12-29,16.14,16.72,15.8,16.52,962200,6.94401623581835,7.19355337440414,6.79773584423358,7.10750608523663,2236444.65574465,0.0,1.0
2008-12-30,16.82,16.9,15.94,16.24,1192600,7.2365770189879,7.2709959346549,6.85796894665084,6.98703988040211,2771964.14096972,0.0,1.0
2008-12-31,16.96,17.64,16.76,16.79,2043600,7.29681012140516,7.58937090457471,7.21076283223765,7.22366992561277,4749946.26738698,0.0,1.0
2009-01-02,17.44,17.52,16.53,17.3,1579500,7.50332361540719,7.5377425310742,7.111808449695,7.44309051298993,3671237.09597658,0.0,1.0
2009-01-05,18.45,18.62,17.24,17.24,3040100,7.93786242570313,8.01100262149552,7.41727632623968,7.41727632623968,7066114.52705186,0.0,1.0
2009-01-06,19.01,19.92,18.67,18.82,2495500,8.17879483537217,8.57031000108436,8.0325144437874,8.09704991066303,5800298.93827766,0.0,1.0
2009-01-07,18.55,19.37,18.43,18.72,1644100,7.98088607028689,8.3336799558737,7.92925769678638,8.05402626607928,3821387.09053188,0.0,1.0
2009-01-08,19.38,19.58,18.38,18.38,1475300,8.33798232033207,8.42402960949959,7.90774587449451,7.90774587449451,3429044.68989823,0.0,1.0
2009-01-09,19.09,19.76,18.86,19.46,2835900,8.21321375103918,8.50147216975035,8.11425936849654,8.37240123599908,6591491.78884456,0.0,1.0
2009-01-12,18.44,19.25,18.23,18.98,1816000,7.93356006124476,8.28205158237319,7.84321040761887,8.16588774199705,4220934.83146152,0.0,1.0
2009-01-13,19.17,19.47,18.13,18.15,2045800,8.24763266670618,8.37670360045746,7.80018676303511,7.80879149195186,4755059.73469382,0.0,1.0
2009-01-14,18.5,19.14,17.85,18.72,2774600,7.95937424799501,8.23472557333106,7.67972055820059,8.05402626607928,6449011.99524953,0.0,1.0
2009-01-15,18.26,18.76,17.38,18.52,1816400,7.856117500994,8.07123572391278,7.47750942865694,7.96797897691177,4221864.55279003,0.0,1.0
2009-01-16,18.62,18.93,17.9,18.93,1528100,8.01100262149552,8.14437591970517,7.70123238049247,8.14437591970517,3551767.90526231,0.0,1.0
2009-01-20,16.86,18.4,16.76,17.95,2584500,7.2537864768214,7.91635060341126,7.21076283223765,7.72274420278435,6007161.93387241,0.0,1.0
2009-01-21,18.01,18.05,16.24,17.15,2887700,7.74855838953461,7.76576784736811,6.98703988040211,7.3785550461143,6711890.70088735,0.0,1.0
2009-01-22,17.8,18.62,17.5,18.47,2576300,7.65820873590872,8.01100262149552,7.52913780215745,7.94646715461989,5988102.64663784,0.0,1.0
2009-01-23,19.48,19.81,16.1,17.15,2922400,8.38100596491583,8.52298399204223,6.92680677798485,7.3785550461143,6792544.02613609,0.0,1.0
2009-01-26,19.13,20.11,18.67,19.48,2411900,8.23042320887268,8.6520549257935,8.0325144437874,8.38100596491583,5605987.18061787,0.0,1.0
2009-01-27,19.43,19.52,18.82,19.2,1347600,8.35949414262395,8.39821542274933,8.09704991066303,8.26053976008131,3132231.15576957,0.0,1.0
2009-01-28,21.51,21.52,20.17,20.57,2321100,9.25438594996609,9.25868831442447,8.67786911254375,8.84996369087878,5394940.43904479,0.0,1.0
2009-01-29,20.07,21.35,20.02,20.96,1698500,8.63484546796,9.18554811863208,8.61333364566812,9.01775590475543,3947829.19121002,0.0,1.0
2009-01-30,19.52,20.53,19.22,19.91,1614600,8.39821542274933,8.83275423304528,8.26914448899806,8.56600763662598,3752820.14255384,0.0,1.0
2009-02-02,19.98,20.18,18.92,19.29,1875700,8.59612418783462,8.68217147700213,8.14007355524679,8.29926104020669,4359695.73974249,0.0,1.0
2009-02-03,19.99,20.31,19.75,20.11,1536900,8.60042655229299,8.73810221496101,8.49716980529197,8.6520549257935,3572221.77448965,0.0,1.0
2009-02-04,20.7,21.145,19.84,19.95,1778200,9.00915117583868,9.20282616488449,8.63485793858161,8.68273265497496,4085705.66544782,0.24,1.0
2009-02-05,21.39,21.86,20.42,20.55,2025500,9.3094562150333,9.51401182144124,8.88728826138289,8.94386747166594,4653917.90876424,0.0,1.0
2009-02-06,22.61,22.93,21.33,21.39,2150800,9.84043034230496,9.97970224454014,9.28334273336421,9.3094562150333,4941815.1755962,0.0,1.0
2009-02-09,22.57,22.92,22.11,22.81,1468500,9.82302135452556,9.97534999759529,9.62281799506247,9.92747528120195,3374119.20465084,0.0,1.0
2009-02-10,20.42,22.57,20.1,21.57,3551900,8.88728826138289,9.82302135452556,8.74801635914771,9.3877966600406,8161071.8440581,0.0,1.0
2009-02-11,21.2,21.37,20.49,20.49,2142800,9.22676352308116,9.30075172114361,8.91775398999684,8.91775398999684,4923433.8656628,0.0,1.0
2009-02-12,21.31,21.48,19.77,21.09,3579200,9.27463823947451,9.34862643753695,8.60439220996767,9.17888880668782,8223798.06420584,0.0,1.0
2009-02-13,21.52,21.97,20.73,21.09,1975700,9.36603542531635,9.56188653783458,9.02220791667323,9.17888880668782,4539494.25442878,0.0,1.0
2009-02-17,20.6,21.08,20.2036,20.25,2719700,8.96562870639019,9.17453655974296,8.79310563749635,8.81330006332045,6248956.07823554,0.0,1.0
2009-02-18,20.77,21.28,20.3,20.73,2856400,9.03961690445263,9.26158149863996,8.8350612980447,9.02220791667323,6563046.71172262,0.0,1.0
2009-02-19,20.04,21.39,20.0,21.02,3130400,8.72190287747861,9.3094562150333,8.70449388969921,9.14842307807387,7192606.57694177,0.0,1.0
2009-02-20,20.22,20.62,19.5,19.76,4432100,8.8002433224859,8.97433320027988,8.48688154245673,8.60003996302282,10183475.4694811,0.0,1.0
2009-02-23,19.42,20.76,19.4,20.56,3165500,8.45206356689793,9.03526465750778,8.44335907300823,8.94821971861079,7273254.57427459,0.0,1.0
2009-02-24,21.02,21.09,19.25,19.5,2201000,9.14842307807387,9.17888880668782,8.37807536883549,8.48688154245673,5057157.89542833,0.0,1.0
2009-02-25,20.88,21.57,20.2,20.84,1895900,9.08749162084597,9.3877966600406,8.7915388285962,9.07008263306658,4356140.68784306,0.0,1.0
2009-02-26,20.15,21.39,19.93,21.21,1314300,8.76977759387195,9.3094562150333,8.67402816108526,9.23111577002601,3019819.45568444,0.0,1.0
2009-02-27,18.86,19.84,18.25,18.99,3113200,8.20833773798635,8.63485793858161,7.94285067435053,8.2649169482694,7153086.76058495,0.0,1.0
2009-03-02,17.58,18.73,17.5,18.29,2229000,7.6512501290456,8.15175852770331,7.61643215348681,7.96025966212993,5121492.48019525,0.0,1.0
2009-03-03,17.56,18.17,17.35,17.85,2613100,7.6425456351559,7.90803269879173,7.55114844931406,7.76876079655654,6004025.12337291,0.0,1.0
2009-03-04,18.24,18.73,17.28,17.82,2349200,7.93849842740568,8.15175852770331,7.52068272070012,7.75570405572199,5397671.66194467,0.0,1.0
2009-03-05,17.14,18.49,16.9,18.24,2247300,7.45975126347222,8.04730460102692,7.35529733679583,7.93849842740568,5163539.72666792,0.0,1.0
2009-03-06,16.8,17.56,16.18,17.3,2822900,7.31177486734734,7.6425456351559,7.04193555676666,7.52938721458982,6486074.97637647,0.0,1.0
2009-03-09,17.04,17.5,16.54,16.6,1945400,7.41622879402373,7.61643215348681,7.19861644678125,7.22472992845034,4469875.043056,0.0,1.0
2009-03-10,18.35,18.39,17.03,17.39,2640300,7.98637314379902,8.00378213157842,7.41187654707888,7.56855743709346,6066521.57714649,0.0,1.0
2009-03-11,19.24,19.51,18.12,18.45,2709800,8.37372312189064,8.49123378940158,7.88627146406748,8.02989561324752,6226209.20719295,0.0,1.0
2009-03-12,20.65,20.81,18.65,19.5,2404600,8.98738994111443,9.05702589223203,8.11694055214451,8.48688154245673,5524962.23323351,0.0,1.0
2009-03-13,20.31,20.79,19.61,20.55,2070300,8.83941354498955,9.04832139834233,8.53475625885007,8.94386747166594,4756853.24439131,0.0,1.0
2009-03-16,20.25,21.21,20.09,20.61,2545600,8.81330006332045,9.23111577002601,8.74366411220286,8.96998095333503,5848932.82080979,0.0,1.0
2009-03-17,20.88,20.9,19.9,20.35,2266100,9.08749162084597,9.09619611473567,8.66097142025071,8.85682253276894,5206735.80501142,0.0,1.0
2009-03-18,21.87,22.1,20.03,20.61,2635800,9.51836406838608,9.61846574811763,8.71755063053376,8.96998095333503,6056182.09030895,0.0,1.0
2009-03-19,20.62,22.27,20.57,22.17,1865500,8.97433320027988,9.69245394618007,8.95257196555564,9.64893147673157,4286291.71009612,0.0,1.0
2009-03-20,19.89,20.85,19.66,20.67,2447700,8.65661917330586,9.07443488001143,8.55651749357432,8.99609443500413,5623991.54049974,0.0,1.0
2009-03-23,22.25,22.28,20.37,20.6,2051200,9.68374945229037,9.69680619312492,8.86552702665865,8.96562870639019,4712967.8669253,0.0,1.0
2009-03-24,21.84,22.5,21.08,21.43,2429100,9.50530732755154,9.79255562591161,9.17453655974296,9.3268652028127,5581254.99490457,0.0,1.0
2009-03-25,22.76,22.89,21.61,21.79,2023000,9.9057140464777,9.96229325676074,9.40520564782,9.48354609282729,4648173.74941005,0.0,1.0
2009-03-26,22.6,23.21,22.16,23.06,1955500,9.83607809536011,10.1015651589959,9.64457922978672,10.0362814548232,4493081.44684693,0.0,1.0
2009-03-27,22.01,22.69,21.93,22.18,1177900,9.57929552561398,9.87524831786375,9.54447755005518,9.65328372367642,2706418.12131987,0.0,1.0
2009-03-30,20.94,21.62,20.83,21.17,1734500,9.11360510251507,9.40955789476484,9.06573038612173,9.21370678224661,3985297.75993659,0.0,1.0
2009-03-31,22.26,22.58,21.06,21.3,1821600,9.68810169923522,9.82737360147041,9.16583206585327,9.27028599252966,4185424.27183655,0.0,1.0
2009-04-01,22.51,22.65,21.83,21.91,1178300,9.79690787285646,9.85783933008435,9.50095508060669,9.53577305616548,2707337.18681654,0.0,1.0
2009-04-02,23.2,23.46,22.8,23.35,1748200,10.0972129120511,10.2103713326172,9.9231230342571,10.1624966162238,4016775.75319754,0.0,1.0
2009-04-03,24.4,24.42,22.84,23.12,1469500,10.619482545433,10.6281870393227,9.9405320220365,10.0623949364923,3376416.86839253,0.0,1.0
2009-04-06,23.32,24.02,22.85,23.61,1285200,10.1494398753893,10.4540971615288,9.94488426898135,10.2756550367899,2952957.44080167,0.0,1.0
2009-04-07,21.71,22.86,21.7,22.61,1245100,9.44872811726849,9.9492365159262,9.44437587032364,9.84043034230496,2860821.12476048,0.0,1.0
2009-04-08,22.08,22.22,21.08,21.51,1262600,9.60976125422793,9.67069271145582,9.17453655974296,9.3616831783715,2901030.2402398,0.0,1.0
2009-04-09,23.5,23.53,22.4,22.89,1777400,10.2277803203966,10.2408370612311,9.74903315646311,9.96229325676074,4083867.53445447,0.0,1.0
2009-04-13,24.05,24.28,22.61,23.18,2430200,10.4671539023633,10.5672555820948,9.84043034230496,10.0885084181614,5583782.42502041,0.0,1.0
2009-04-14,23.13,24.0,22.97,23.44,1787400,10.0667471834371,10.445392667639,9.99711123231954,10.2016668387275,4106844.17187125,0.0,1.0
2009-04-15,24.13,24.18,22.56,22.98,1633900,10.5019718779221,10.5237331126463,9.81866910758071,10.0014634792644,3754152.78752401,0.0,1.0
2009-04-16,24.09,24.25,23.5,24.24,1197900,10.4845628901427,10.5541988412603,10.2277803203966,10.5498465943154,2752371.39615338,0.0,1.0
2009-04-17,24.01,24.34,23.6,24.07,1659600,10.4497449145839,10.5933690637639,10.2713027898451,10.475858396253,3813202.74568508,0.0,1.0
2009-04-20,22.45,23.64,22.4,23.64,1560500,9.77079439118736,10.2887117776245,9.74903315646311,10.2887117776245,3585504.26888501,0.0,1.0
2009-04-21,22.61,22.62,21.7,22.22,2354400,9.84043034230496,9.8447825892498,9.44437587032364,9.67069271145582,5409619.51340139,0.0,1.0
2009-04-22,22.65,23.52,21.7925,22.06,2065600,9.85783933008435,10.2364848142863,9.4846341545635,9.60105676033823,4746054.22480543,0.0,1.0
2009-04-23,23.56,23.77,22.07,22.75,1403800,10.2538938020657,10.3452909879075,9.60540900728308,9.90136179953285,3225460.36056441,0.0,1.0
2009-04-24,23.51,23.8,22.81,23.72,1937000,10.2321325673414,10.3583477287421,9.92747528120195,10.3235297531833,4450574.66762594,0.0,1.0
2009-04-27,22.97,23.7,22.83,23.3,1212000,9.99711123231954,10.3148252592936,9.93617977509165,10.1407353814996,2784768.45491101,0.0,1.0
2009-04-28,22.91,23.3,22.52,22.71,875600,9.97099775065044,10.1407353814996,9.80126011980131,9.88395281175345,2011834.37221129,0.0,1.0
2009-04-29,23.08,23.31,22.44,23.1,1682600,10.0449859487129,10.1450876284444,9.76644214424251,10.0536904426026,3866049.01174361,0.0,1.0
2009-04-30,22.88,23.79,22.69,23.5,1120300,9.95794100981589,10.3539954817972,9.87524831786375,10.2277803203966,2574072.68979935,0.0,1.0
2009-05-01,23.01,23.18,22.58,22.92,1020500,10.0145202200989,10.0885084181614,9.82737360147041,9.97534999759529,2344765.84838011,0.0,1.0
2009-05-04,23.44,23.48,22.39,23.02,1737500,10.2016668387275,10.2190758265069,9.74468090951826,10.0188724670438,3992190.75116161,0.0,1.0
2009-05-05,23.22,23.73,22.94,22.97,994400,10.1059174059408,10.3278820001281,9.98405449148499,9.99711123231954,2284796.82472236,0.0,1.0
2009-05-06,23.33,23.99,22.75,23.12,2021600,10.2582460490105,10.548449323436,10.0032189290608,10.1659086435115,4597660.04584667,0.24,1.0
2009-05-07,23.13,24.25,23.03,23.35,1603300,10.170305662821,10.6627718254824,10.1263354697262,10.2670400876295,3646333.77102588,0.0,1.0
2009-05-08,24.31,24.31,23.02,23.62,1901400,10.6891539413393,10.6891539413393,10.1219384504167,10.3857596089854,4324293.04074635,0.0,1.0
2009-05-11,23.39,24.0,23.28,23.41,1761700,10.2846281648674,10.5528463427455,10.2362609524631,10.2934222034863,4006577.81102495,0.0,1.0
2009-05-12,23.59,23.98,23.17,23.52,1866100,10.3725685510569,10.5440523041265,10.1878937400589,10.3417894158906,4244011.38284254,0.0,1.0
2009-05-13,22.53,23.75,22.47,23.24,2025200,9.90648450425233,10.4429208600086,9.88010238839547,10.2186728752252,4605847.41039209,0.0,1.0
2009-05-14,22.86,23.13,22.21,22.21,1379000,10.0515861414651,10.170305662821,9.76577988634906,9.76577988634906,3136215.47448681,0.0,1.0
2009-05-15,22.48,22.79,22.16,22.78,1289000,9.88449940770495,10.0208070062987,9.74379478980167,10.0164099869893,2931531.36085098,0.0,1.0
2009-05-18,23.74,23.85,22.7,22.87,1425200,10.4385238406991,10.4868910531033,9.98123383251345,10.0559831607746,3241286.65281987,0.0,1.0
2009-05-19,23.17,23.93,23.13,23.49,1135000,10.1878937400589,10.5220672075792,10.170305662821,10.3285983579622,2581294.09974077,0.0,1.0
2009-05-20,22.19,23.81,22.1,23.54,1687300,9.75698584773011,10.4693029758654,9.71741267394481,10.3505834545095,3837372.277086,0.0,1.0
2009-05-21,22.38,22.55,21.6,21.91,1077700,9.84052921461017,9.91527854287129,9.49756170847095,9.63386930706474,2450978.54739263,0.0,1.0
2009-05-22,22.28,22.69,22.21,22.55,1125100,9.7965590215154,9.97683681320397,9.76577988634906,9.91527854287129,2558778.84724084,0.0,1.0
2009-05-26,23.21,23.21,22.06,22.12,1284300,10.2054818172968,10.2054818172968,9.6998245967069,9.72620671256377,2920842.30158333,0.0,1.0
2009-05-27,22.79,23.75,22.75,23.24,1273900,10.0208070062987,10.4429208600086,10.0032189290608,10.2186728752252,2897189.91511876,0.0,1.0
2009-05-28,24.01,24.02,23.11,23.11,1066900,10.557243362055,10.5616403813644,10.161511624202,10.161511624202,2426416.45375633,0.0,1.0
2009-05-29,25.03,25.03,23.77,24.04,1464400,11.0057393316217,11.0057393316217,10.4517148986275,10.5704344199834,3330437.95564791,0.0,1.0
2009-06-01,25.76,26.19,25.09,25.2,1744100,11.3267217412135,11.515793571521,11.0321214474785,11.0804886598828,3966550.69546951,0.0,1.0
2009-06-02,26.16,26.6,25.55,25.57,1303200,11.5026025135926,11.6960713632096,11.2343843357145,11.2431783743334,2963825.96544685,0.0,1.0
2009-06-03,25.79,26.31,25.6,25.87,1163200,11.3399127991419,11.5685578032347,11.2563694322619,11.3750889536177,2645428.45534668,0.0,1.0
2009-06-04,25.83,26.1,25.59,25.87,1274600,11.3575008763798,11.4762203977357,11.2519724129524,11.3750889536177,2898781.90266926,0.0,1.0
2009-06-05,25.54,26.29,25.28,26.09,1285100,11.229987316405,11.5597637646158,11.1156648143586,11.4718233784262,2922661.71592676,0.0,1.0
2009-06-08,25.4,25.58,25.05,25.18,648800,11.1684290460723,11.2475753936429,11.0145333702406,11.0716946212638,1475545.03252143,0.0,1.0
2009-06-09,26.12,26.23,25.32,25.47,833700,11.4850144363547,11.5333816487589,11.1332528915965,11.1992081812387,1896057.17264659,0.0,1.0
2009-06-10,26.0,26.56,25.64,26.49,912800,11.432250204641,11.6784832859717,11.2739575094998,11.6477041508053,2075951.76585319,0.0,1.0
2009-06-11,26.43,26.62,25.97,26.0,716000,11.6213220349485,11.7048654018285,11.4190591467125,11.432250204641,1628375.83736951,0.0,1.0
2009-06-12,26.25,26.43,25.94,26.43,447600,11.5421756873779,11.6213220349485,11.4058680887841,11.6213220349485,1017962.32514887,0.0,1.0
2009-06-15,26.18,26.3,25.86,26.03,1034800,11.5113965522115,11.5641607839253,11.3706919343083,11.4454412625694,2353412.45322623,0.0,1.0
2009-06-16,26.06,26.51,26.06,26.35,869200,11.4586323204978,11.6564981894243,11.4586323204978,11.5861458804727,1976793.68413629,0.0,1.0
2009-06-17,25.64,26.14,25.6,25.97,977400,11.2739575094998,11.4938084749736,11.2563694322619,11.4190591467125,2222869.47408514,0.0,1.0
2009-06-18,25.42,26.03,25.3,25.64,1357200,11.1772230846913,11.4454412625694,11.1244588529775,11.2739575094998,3086636.43362835,0.0,1.0
2009-06-19,24.47,26.85,24.36,25.79,2497300,10.7595062502909,11.8059968459465,10.7111390378867,11.3399127991419,5679529.29980851,0.0,1.0
2009-06-22,23.15,24.43,23.14,24.35,1600500,10.1790997014399,10.741918173053,10.1747026821304,10.7067420185772,3639965.8208239,0.0,1.0
2009-06-23,23.07,23.3,22.63,23.12,1903900,10.1439235469641,10.2450549910821,9.95045469734711,10.1659086435115,4329978.71056958,0.0,1.0
2009-06-24,23.78,23.885,23.26,23.35,1195300,10.456111917937,10.5022806206865,10.2274669138442,10.2670400876295,2718432.45587679,0.0,1.0
2009-06-25,24.15,24.2,23.42,23.71,1234700,10.6188016323877,10.640786728935,10.2978192227958,10.4253327827707,2808038.61229068,0.0,1.0
2009-06-26,24.3,24.43,24.02,24.07,1129600,10.6847569220298,10.741918173053,10.5616403813644,10.5836254779118,2569013.05292263,0.0,1.0
2009-06-29,24.3,24.37,24.1,24.33,761100,10.6847569220298,10.7155360571962,10.5968165358403,10.6979479799582,1730945.32098036,0.0,1.0
2009-06-30,24.09,24.36,23.86,24.36,1122000,10.5924195165308,10.7111390378867,10.4912880724128,10.7111390378867,2551728.61666004,0.0,1.0
2009-07-01,24.07,24.5,24.01,24.2,994700,10.5836254779118,10.7726973082194,10.557243362055,10.640786728935,2262214.30926182,0.0,1.0
2009-07-02,23.34,24.07,23.15,23.7,710600,10.26264306832,10.5836254779118,10.1790997014399,10.4209357634612,1616094.79055136,0.0,1.0
2009-07-06,22.91,22.92,22.35,22.44,1251300,10.0735712380125,10.0779682573219,9.82733815668174,9.86691133046704,2845791.45991685,0.0,1.0
2009-07-07,23.01,23.34,22.8,22.8,1202000,10.1175414311072,10.26264306832,10.0252040256082,10.0252040256082,2733670.05100302,0.0,1.0
2009-07-08,22.73,23.34,22.51,23.05,1244400,9.99442489044188,10.26264306832,9.89769046563338,10.1351295083452,2830099.01120478,0.0,1.0
2009-07-09,22.76,23.07,22.61,23.03,803300,10.0076159483703,10.1439235469641,9.94166065872815,10.1263354697262,1826919.42759627,0.0,1.0
2009-07-10,22.62,22.88,22.49,22.67,1162400,9.94605767803763,10.060380180084,9.88889642701442,9.96804277458502,2643609.04100324,0.0,1.0
2009-07-13,23.31,23.32,22.55,22.73,1148000,10.2494520103916,10.253849029701,9.91527854287129,9.99442489044188,2610859.5828215,0.0,1.0
2009-07-14,23.42,23.57,23.06,23.38,972000,10.2978192227958,10.363774512438,10.1395265276546,10.2802311455579,2210588.427267,0.0,1.0
2009-07-15,24.29,24.37,23.4501,23.7,1047200,10.6803599027203,10.7155360571962,10.3110542509173,10.4209357634612,2381613.37554939,0.0,1.0
2009-07-16,24.54,24.66,23.94,24.13,885600,10.7902853854573,10.843049617171,10.5264642268886,10.6100075937687,2014091.67817659,0.0,1.0
2009-07-17,24.6,24.8,24.24,24.54,896800,10.8166675013141,10.9046078875037,10.6583748061729,10.7902853854573,2039563.47898461,0.0,1.0
2009-07-20,25.06,25.06,24.54,24.61,1222300,11.0189303895501,11.0189303895501,10.7902853854573,10.8210645206236,2779837.68996753,0.0,1.0
2009-07-21,25.24,25.45,25.0,25.09,1278100,11.0980767371207,11.1904141426197,10.9925482736932,11.0321214474785,2906741.84042175,0.0,1.0
2009-07-22,25.55,25.57,24.77,24.97,717600,11.2343843357145,11.2431783743334,10.8914168295752,10.9793572157648,1632014.66605637,0.0,1.0
2009-07-23,26.17,26.49,25.345,25.59,1455100,11.5069995329021,11.6477041508053,11.1442454398702,11.2519724129524,3309287.26390555,0.0,1.0
2009-07-24,24.73,26.17,24.22,26.07,2311700,10.8738287523373,11.5069995329021,10.649580767554,11.4630293398073,5257425.17213285,0.0,1.0
2009-07-27,25.2,25.2,24.5,24.59,1064200,11.0804886598828,11.0804886598828,10.7726973082194,10.8122704820047,2420275.93034725,0.0,1.0
2009-07-28,25.36,25.47,24.95,25.12,903800,11.1508409688344,11.1992081812387,10.9705631771458,11.045312505407,2055483.35448962,0.0,1.0
2009-07-29,25.78,25.85,25.05,25.28,896600,11.3355157798325,11.3662949149988,11.0145333702406,11.1156648143586,2039108.62539874,0.0,1.0
2009-07-30,26.2,26.51,25.85,25.97,1001200,11.5201905908305,11.6564981894243,11.3662949149988,11.4190591467125,2276997.05080217,0.0,1.0
2009-07-31,25.93,26.44,25.7,26.25,620600,11.4014710694746,11.625719054258,11.3003396253566,11.5421756873779,1411410.67691553,0.0,1.0
2009-08-03,25.16,26.15,24.48,26.06,2202600,11.0629005826449,11.4982054942831,10.7639032696004,11.4586323204978,5009302.54104759,0.0,1.0
2009-08-04,25.45,25.47,24.68,24.91,1074800,11.1904141426197,11.1992081812387,10.85184365579,10.9529750999079,2444383.1703977,0.0,1.0
2009-08-05,26.07,26.12,25.27,25.5,1318200,11.4630293398073,11.4850144363547,11.1112677950491,11.2123992391671,2997939.98438616,0.0,1.0
2009-08-06,26.51,26.68,25.88,26.1,1648200,11.7620266528518,11.8374527007953,11.4825065928255,11.5801167725172,3714817.46212555,0.24,1.0
2009-08-07,26.47,26.75,26.42,26.71,1456400,11.7442793474533,11.8685104852427,11.7220952157051,11.8507631798442,3282526.48455263,0.0,1.0
2009-08-10,26.41,26.69,26.09,26.38,850700,11.7176583893555,11.841889527145,11.5756799461676,11.7043479103066,1917361.49437582,0.0,1.0
2009-08-11,26.38,26.71,26.19,26.3,1057700,11.7043479103066,11.8507631798442,11.6200482096638,11.6688532995097,2383911.1938419,0.0,1.0
2009-08-12,26.51,26.78,26.3,26.54,651200,11.7620266528518,11.8818209642916,11.6688532995097,11.7753371319006,1467715.76952807,0.0,1.0
2009-08-13,26.65,26.84,26.21,26.65,545400,11.8241422217465,11.9084419223893,11.628921862363,11.8241422217465,1229257.03424541,0.0,1.0
2009-08-14,26.43,26.58,26.2,26.52,596500,11.7265320420548,11.7930844372991,11.6244850360134,11.7664634792014,1344429.44797834,0.0,1.0
2009-08-17,25.43,26.15,25.27,25.91,902100,11.2828494070924,11.6023009042653,11.2118601854984,11.4958170718743,2033210.06709348,0.0,1.0
2009-08-18,25.75,25.99,25.42,25.54,563800,11.4248278502804,11.5313116826713,11.2784125807428,11.3316544969383,1270728.11864239,0.0,1.0
2009-08-19,25.61,25.72,25.4,25.51,772200,11.3627122813856,11.4115173712315,11.2695389280435,11.3183440178894,1740433.2267039,0.0,1.0
2009-08-20,26.57,26.58,25.625,25.625,717400,11.7886476109495,11.7930844372991,11.3693675209101,11.3693675209101,1616921.51882592,0.0,1.0
2009-08-21,26.95,26.98,26.36,26.6,1064400,11.9572470122352,11.9705574912841,11.6954742576074,11.8019580899984,2399012.07783427,0.0,1.0
2009-08-24,26.58,27.2201,26.501,27.11,557500,11.7930844372991,12.0770856919385,11.7580335091371,12.0282362338292,1256528.77996299,0.0,1.0
2009-08-25,26.66,26.89,26.38,26.71,693000,11.8285790480961,11.9306260541374,11.7043479103066,11.8507631798442,1561927.25473427,0.0,1.0
2009-08-26,26.52,26.69,26.39,26.46,596900,11.7664634792014,11.841889527145,11.7087847366563,11.7398425211036,1345330.99329131,0.0,1.0
2009-08-27,26.49,26.71,26.09,26.59,615100,11.7531530001525,11.8507631798442,11.5756799461676,11.7975212636487,1386351.30503181,0.0,1.0
2009-08-28,26.43,26.74,26.12,26.57,358300,11.7265320420548,11.8640736588931,11.5889904252164,11.7886476109495,807559.214099979,0.0,1.0
2009-08-31,26.25,26.28,25.73,26.12,521200,11.6466691677615,11.6599796468104,11.4159541975811,11.5889904252164,1174713.54281025,0.0,1.0
2009-09-01,25.46,26.29,25.34,26.15,1075600,11.2961598861413,11.66441647316,11.2429179699458,11.6023009042653,2424255.34659765,0.0,1.0
2009-09-02,25.43,25.6,25.08,25.3,825400,11.2828494070924,11.358275455036,11.1275604848556,11.2251706645473,1860338.75332996,0.0,1.0
2009-09-03,25.34,25.7,25.05,25.63,1948400,11.2429179699458,11.4026437185323,11.1142500058067,11.3715859340849,4391427.21951551,0.0,1.0
2009-09-04,25.37,25.48,24.88,25.44,964700,11.2562284489947,11.3050335388405,11.0388239578631,11.287286233442,2174301.90857452,0.0,1.0
2009-09-08,26.13,26.15,25.4,25.47,809500,11.5934272515661,11.6023009042653,11.2695389280435,11.3005967124909,1824502.32713908,0.0,1.0
2009-09-09,26.65,26.68,25.93,26.09,711100,11.8241422217465,11.8374527007953,11.5046907245736,11.5756799461676,1602722.18014651,0.0,1.0
2009-09-10,26.31,26.63,25.95,26.54,968500,11.6732901258593,11.8152685690472,11.5135643772728,11.7753371319006,2182866.58904781,0.0,1.0
2009-09-11,25.66,26.32,25.6,26.285,947800,11.3848964131338,11.6777269522089,11.358275455036,11.6621980599852,2136211.6191012,0.0,1.0
2009-09-14,26.31,26.33,25.41,25.47,868800,11.6732901258593,11.6821637785585,11.2739757543932,11.3005967124909,1958156.41978806,0.0,1.0
2009-09-15,26.08,26.25,25.89,26.24,681500,11.5712431198179,11.6466691677615,11.4869434191751,11.6422323414119,1536007.82698616,0.0,1.0
2009-09-16,26.89,27.02,25.99,26.06,1207000,11.9306260541374,11.9883047966825,11.5313116826713,11.5623694671187,2720412.98191092,0.0,1.0
2009-09-17,26.94,27.31,26.83,26.88,765900,11.9528101858856,12.1169727608216,11.9040050960397,11.9261892277878,1726233.88802449,0.0,1.0
2009-09-18,26.98,27.22,26.78,27.2,974700,11.9705574912841,12.077041323675,11.8818209642916,12.0681676709758,2196840.54139897,0.0,1.0
2009-09-21,26.62,26.9,26.61,26.82,570600,11.8108317426976,11.9350628804871,11.806394916348,11.8995682696901,1286054.38896302,0.0,1.0
2009-09-22,27.19,27.27,26.6,26.89,841600,12.0637308446261,12.0992254554231,11.8019580899984,11.9306260541374,1896851.33850557,0.0,1.0
2009-09-23,26.66,27.5,26.66,27.22,841600,11.8285790480961,12.2012724614645,11.8285790480961,12.077041323675,1896851.33850557,0.0,1.0
2009-09-24,25.65,26.55,25.48,26.52,1408300,11.3804595867841,11.7797739582502,11.3050335388405,11.7664634792014,3174115.66066706,0.0,1.0
2009-09-25,25.29,25.69,24.97,25.69,1024900,11.2207338381977,11.3982068921826,11.0787553950097,11.3982068921826,2309984.4781777,0.0,1.0
2009-09-28,25.97,25.98,25.27,25.27,615000,11.5224380299721,11.5268748563217,11.2118601854984,11.2118601854984,1386125.91870357,0.0,1.0
2009-09-29,26.24,26.41,25.95,26.0,725600,11.6422323414119,11.7176583893555,11.5135643772728,11.535748509021,1635403.19774197,0.0,1.0
2009-09-30,26.37,26.62,26.09,26.42,753700,11.699911083957,11.8108317426976,11.5756799461676,11.7220952157051,1698736.75597867,0.0,1.0
2009-10-01,25.15,26.42,25.13,26.21,1579400,11.158618269303,11.7220952157051,11.1497446166037,11.628921862363,3559751.66829335,0.0,1.0
2009-10-02,24.99,25.06,24.76,24.92,1205900,11.087629047709,11.1186868321563,10.9855820416676,11.0565712632616,2717933.73230021,0.0,1.0
2009-10-05,26.04,26.05,24.93,25.16,1262500,11.5534958144194,11.5579326407691,11.0610080896112,11.1630550956526,2845502.39408661,0.0,1.0
2009-10-06,25.88,26.3,25.5,26.3,1259200,11.4825065928255,11.6688532995097,11.3139071915398,11.6688532995097,2838064.64525452,0.0,1.0
2009-10-07,25.87,25.95,25.61,25.66,1111800,11.4780697664758,11.5135643772728,11.3627122813856,11.3848964131338,2505845.19742217,0.0,1.0
2009-10-08,25.97,26.28,25.87,26.09,650200,11.5224380299721,11.6599796468104,11.4780697664758,11.5756799461676,1465461.90624563,0.0,1.0
2009-10-09,26.03,26.14,25.81,25.88,509700,11.5490589880698,11.5978640779157,11.4514488083781,11.4825065928255,1148794.11506213,0.0,1.0
2009-10-12,25.94,26.32,25.7,26.16,473300,11.5091275509232,11.6777269522089,11.4026437185323,11.6067377306149,1066753.49158114,0.0,1.0
2009-10-13,25.74,25.96,25.63,25.92,468100,11.4203910239307,11.5180012036225,11.3715859340849,11.500253898224,1055033.40251243,0.0,1.0
2009-10-14,26.62,26.75,26.03,26.22,1068000,11.8108317426976,11.8685104852427,11.5490589880698,11.6333586887127,2407125.98565108,0.0,1.0
2009-10-15,26.62,26.69,26.44,26.55,773300,11.8108317426976,11.841889527145,11.7309688684044,11.7797739582502,1742912.47631459,0.0,1.0
2009-10-16,25.97,26.25,25.82,26.14,833800,11.5224380299721,11.6466691677615,11.4558856347277,11.5978640779157,1879271.2049025,0.0,1.0
2009-10-19,26.19,26.34,25.81,26.01,576200,11.6200482096638,11.6866006049082,11.4514488083781,11.5401853353706,1298676.02334471,0.0,1.0
2009-10-20,26.22,26.42,25.92,26.17,931400,11.6333586887127,11.7220952157051,11.500253898224,11.6111745569646,2099248.26126911,0.0,1.0
2009-10-21,25.83,26.64,25.75,26.1,1082500,11.4603224610774,11.8197053953969,11.4248278502804,11.5801167725172,2439807.00324652,0.0,1.0
2009-10-22,26.86,26.99,25.66,25.83,1508300,11.9173155750886,11.9749943176337,11.3848964131338,11.4603224610774,3399501.98891153,0.0,1.0
2009-10-23,27.39,27.91,26.945,27.29,2009100,12.1524673716186,12.383182341799,11.9550285990604,12.1080991081224,4528236.72075991,0.0,1.0
2009-10-26,27.52,27.99,27.37,27.37,1830400,12.2101461141637,12.418676952596,12.1435937189194,12.1435937189194,4125471.35218702,0.0,1.0
2009-10-27,27.53,28.1,27.4,27.5,1593900,12.2145829405133,12.4674820424419,12.1569041979682,12.2012724614645,3592432.68588882,0.0,1.0
2009-10-28,26.73,27.75,26.7,27.57,1537900,11.8596368325435,12.3121931202051,11.8463263534946,12.2323302459118,3466216.34207189,0.0,1.0
2009-10-29,27.18,27.29,26.87,27.25,1664900,12.0592940182765,12.1080991081224,11.9217524014382,12.0903518027239,3752456.9789424,0.0,1.0
2009-10-30,26.25,27.17,26.22,27.11,1368500,11.6466691677615,12.0548571919269,11.6333586887127,12.0282362338292,3084411.90202576,0.0,1.0
2009-11-02,26.81,26.97,26.17,26.43,1446200,11.8951314433405,11.9661206649344,11.6111745569646,11.7265320420548,3259537.0790717,0.0,1.0
2009-11-03,26.79,27.0,26.4,26.51,1410200,11.8862577906412,11.9794311439833,11.7132215630059,11.7620266528518,3178398.0009037,0.0,1.0
2009-11-04,26.42,27.19,26.36,27.01,1017700,11.7220952157051,12.0637308446261,11.6954742576074,11.9838679703329,2293756.66254411,0.0,1.0
2009-11-05,26.58,26.61,26.19,26.49,890400,11.8995682696901,11.9129989336513,11.7249696381935,11.8592762778062,1988881.56810553,0.24,1.0
2009-11-06,26.62,26.7,26.2,26.39,758300,11.9174758216384,11.9532909255352,11.7294465261806,11.8145073979353,1693810.52683561,0.0,1.0
2009-11-09,27.27,27.29,26.66,26.8,656100,12.2084735407994,12.2174273167736,11.9353833735868,11.9980598054061,1465526.95062224,0.0,1.0
2009-11-10,27.22,27.38,26.97,27.15,651600,12.1860891008639,12.2577193086574,12.0741669011867,12.1547508849543,1455475.32544651,0.0,1.0
2009-11-11,27.55,27.7,27.37,27.45,635600,12.333826404438,12.4009797242444,12.2532424206703,12.2890575245671,1419736.21371055,0.0,1.0
2009-11-12,27.26,27.72,27.25,27.53,794300,12.2039966528123,12.4099335002185,12.1995197648252,12.3248726284638,1774223.52824149,0.0,1.0
2009-11-13,27.54,27.55,27.06,27.26,674200,12.3293495164509,12.333826404438,12.1144588930705,12.2039966528123,1505956.82077353,0.0,1.0
2009-11-16,27.91,28.05,27.73,27.79,1105500,12.4949943719733,12.5576708037926,12.4144103882056,12.4412717161282,2469349.25150568,0.0,1.0
2009-11-17,27.69,27.96,27.6,27.91,1203800,12.3965028362573,12.5173788119087,12.3562108443734,12.4949943719733,2688921.41923341,0.0,1.0
2009-11-18,27.35,27.67,27.13,27.6,1288400,12.2442886446961,12.3875490602831,12.1457971089801,12.3562108443734,2877891.97253726,0.0,1.0
2009-11-19,26.94,27.28,26.72,27.18,906400,12.0607362372254,12.2129504287865,11.9622447015094,12.1681815489156,2024620.67984147,0.0,1.0
2009-11-20,26.64,26.85,26.59,26.83,1039300,11.9264295976126,12.0204442453416,11.9040451576772,12.0114904693674,2321478.6766982,0.0,1.0
2009-11-23,26.1,26.98,25.97,26.98,2043100,11.6846776463097,12.0786437891737,11.6264781024775,12.0786437891737,4563661.19923225,0.0,1.0
2009-11-24,26.05,26.81,25.86,26.25,1789000,11.6622932063742,12.0025366933932,11.5772323346195,11.751830966116,3996079.43097574,0.0,1.0
2009-11-25,26.1,26.29,26.02,26.23,916900,11.6846776463097,11.7697385180644,11.6488625424129,11.7428771901419,2048074.47191819,0.0,1.0
2009-11-27,25.6,25.83,25.41,25.5,748800,11.4608332469551,11.5638016706582,11.3757723752003,11.4160643670842,1672590.42924238,0.0,1.0
2009-11-30,25.78,25.87,25.51,25.66,1222000,11.5414172307227,11.5817092226066,11.4205412550712,11.4876945748776,2729574.65883307,0.0,1.0
2009-12-01,26.0,26.18,25.8,25.99,961500,11.6399087664387,11.7204927502064,11.5503710066969,11.6354318784517,2147697.24588216,0.0,1.0
2009-12-02,25.78,26.13,25.68,26.0,1221400,11.5414172307227,11.6981083102709,11.4966483508518,11.6399087664387,2728234.44214297,0.0,1.0
2009-12-03,25.73,26.11,25.67,25.92,1123700,11.5190327907873,11.6891545342968,11.4921714628647,11.604093662542,2510002.49110532,0.0,1.0
2009-12-04,25.78,26.15,25.355,26.11,1195300,11.5414172307227,11.7070620862451,11.3511494912713,11.6891545342968,2669935.0161237,0.0,1.0
2009-12-07,25.01,25.8,24.98,25.67,1925100,11.1966968557167,11.5503710066969,11.1832661917554,11.4921714628647,4300085.25017963,0.0,1.0
2009-12-08,24.96,25.11,24.81,24.92,930000,11.1743124157812,11.2414657355876,11.1071590959748,11.1564048638328,2077335.869652,0.0,1.0
2009-12-09,25.28,25.4,24.86,24.94,820000,11.3175728313681,11.3712954872132,11.1295435359103,11.165358639807,1831629.47646736,0.0,1.0
2009-12-10,25.33,25.56,25.31,25.43,596000,11.3399572713036,11.4429256950067,11.3310034953294,11.3847261511745,1331281.91216408,0.0,1.0
2009-12-11,25.36,25.45,25.15,25.4,773400,11.3533879352649,11.3936799271487,11.2593732875359,11.3712954872132,1727539.3135364,0.0,1.0
2009-12-14,25.22,25.44,25.05,25.42,888600,11.2907115034456,11.3892030391616,11.214604407665,11.3802492631874,1984860.91803523,0.0,1.0
2009-12-15,25.0,25.14,24.87,25.14,1382200,11.1922199677296,11.2548963995488,11.1340204238974,11.2548963995488,3087412.51508923,0.0,1.0
2009-12-16,25.7,25.73,25.04,25.14,1148500,11.505602126826,11.5190327907873,11.2101275196779,11.2548963995488,2565398.11429605,0.0,1.0
2009-12-17,25.76,25.88,25.49,25.58,1567100,11.5324634547485,11.5861861105936,11.4115874790971,11.4518794709809,3500422.62508781,0.0,1.0
2009-12-18,26.47,26.47,25.98,25.98,2084100,11.8503225018321,11.8503225018321,11.6309549904646,11.6309549904646,4655242.67305562,0.0,1.0
2009-12-21,27.05,27.11,26.41,26.57,1256600,12.1099820050834,12.1368433330059,11.8234611739095,11.895091381703,2806860.48796205,0.0,1.0
2009-12-22,27.69,27.69,26.96,26.97,1492100,12.3965028362573,12.3965028362573,12.0696900131996,12.0741669011867,3332895.53882553,0.0,1.0
2009-12-23,27.96,28.3,27.68,27.69,1382000,12.5173788119087,12.6695930034699,12.3920259482702,12.3965028362573,3086965.77619256,0.0,1.0
2009-12-24,28.02,28.31,27.81,27.99,281600,12.5442401398313,12.674069891457,12.4502254921024,12.53080947587,629008.366552692,0.0,1.0
2009-12-28,27.94,28.19,27.87,28.02,432700,12.5084250359346,12.6203472356119,12.4770868200249,12.5442401398313,966519.603009052,0.0,1.0
2009-12-29,27.79,28.06,27.72,27.99,755000,12.4412717161282,12.5621476917797,12.4099335002185,12.53080947587,1686439.33504006,0.0,1.0
2009-12-30,27.87,27.87,27.56,27.68,501500,12.4770868200249,12.4770868200249,12.3383032924251,12.3920259482702,1120197.78347364,0.0,1.0
2009-12-31,27.5,28.0,27.5,27.84,773800,12.3114419645025,12.5352863638571,12.3114419645025,12.4636561560636,1728432.79132981,0.0,1.0
2010-01-04,28.0,28.03,27.44,27.71,1388800,12.5352863638571,12.5487170278184,12.28458063658,12.4054566122315,3102154.89868033,0.0,1.0
2010-01-05,28.01,28.14,27.67,27.97,1095800,12.5397632518442,12.5979627956764,12.3875490602831,12.5218556998958,2447682.41501577,0.0,1.0
2010-01-06,27.81,28.03,27.7,27.94,663900,12.4502254921024,12.5487170278184,12.4009797242444,12.5084250359346,1482949.76759351,0.0,1.0
2010-01-07,27.58,27.93,27.49,27.72,1038400,12.3472570683993,12.5039481479475,12.3069650765154,12.4099335002185,2319468.35166304,0.0,1.0
2010-01-08,27.57,27.67,27.32,27.67,878000,12.3427801804122,12.3875490602831,12.2308579807349,12.3875490602831,1961183.75651016,0.0,1.0
2010-01-11,27.88,27.9002,27.6,27.76,816300,12.481563708012,12.4906070217459,12.3562108443734,12.4278410521669,1823364.80687842,0.0,1.0
2010-01-12,27.68,27.95,27.59,27.7,192000,12.3920259482702,12.5129019239217,12.3517339563863,12.4009797242444,428869.34083138,0.0,1.0
2010-01-13,27.73,27.83,27.6,27.8,134500,12.4144103882056,12.4591792680766,12.3562108443734,12.4457486041153,300431.908030317,0.0,1.0
2010-01-14,27.5,27.71,27.3002,27.71,504100,12.3114419645025,12.4054566122315,12.2219937425204,12.4054566122315,1126005.38913073,0.0,1.0
2010-01-15,27.3,27.55,27.22,27.43,726900,12.2219042047607,12.333826404438,12.1860891008639,12.2801037485929,1623672.52005381,0.0,1.0
2010-01-19,27.75,27.76,27.25,27.4,607800,12.4233641641798,12.4278410521669,12.1995197648252,12.2666730846316,1357639.50706934,0.0,1.0
2010-01-20,27.48,27.62,27.21,27.44,655600,12.3024881885283,12.3651646203476,12.1816122128769,12.28458063658,1464410.10338049,0.0,1.0
2010-01-21,26.88,27.66,26.88,27.56,1024200,12.0338749093028,12.383072172296,12.0338749093028,12.3383032924251,2287749.8899974,0.0,1.0
2010-01-22,25.74,26.91,25.73,26.91,1446000,11.5235096787744,12.0473055732641,11.5190327907873,12.0473055732641,3229922.22313633,0.0,1.0
2010-01-25,25.98,26.49,25.83,25.97,1149500,11.6309549904646,11.8592762778062,11.5638016706582,11.6264781024775,2567631.80877954,0.0,1.0
2010-01-26,25.59,26.09,25.56,25.89,1116800,11.456356358968,11.6802007583226,11.4429256950067,11.5906629985807,2494589.9991692,0.0,1.0
2010-01-27,26.5,26.67,25.52,25.59,1766300,11.8637531657933,11.9398602615739,11.4250181430583,11.456356358968,3945374.56620037,0.0,1.0
2010-01-28,26.02,26.78,25.78,26.6,1498400,11.6488625424129,11.9891060294319,11.5414172307227,11.9085220456643,3346967.81407158,0.0,1.0
2010-01-29,25.38,26.06,24.87,25.62,4941700,11.3623417112391,11.6667700943613,11.1340204238974,11.4697870229293,11038248.029096,0.0,1.0
2010-02-01,26.13,26.17,25.15,25.44,2474000,11.6981083102709,11.7160158622193,11.2593732875359,11.3892030391616,5526160.15217104,0.0,1.0
2010-02-02,26.7,26.73,26.0,26.05,2431300,11.9532909255352,11.9667215894964,11.6399087664387,11.6622932063742,5430781.3977257,0.0,1.0
2010-02-03,24.63,25.29,24.59,25.28,2671300,11.6981083102709,12.0115777168799,11.6791101644159,12.0068281804161,5624338.33359476,1.5,1.0
2010-02-04,24.3,24.82,23.92,24.51,2901800,11.5413736069665,11.7883495030826,11.3608912213431,11.6411138727057,6109648.85128033,0.0,1.0
2010-02-05,24.65,24.75,24.05,24.35,1786300,11.7076073831985,11.7551027478362,11.4226351953722,11.5651212892853,3760998.60191677,0.0,1.0
2010-02-08,23.98,24.71,23.9401,24.71,1497600,11.3893884401257,11.7361046019811,11.3704377896353,11.7361046019811,3153149.81035133,0.0,1.0
2010-02-09,24.16,24.32,23.85,24.14,1519800,11.4748800964736,11.550872679894,11.3276444660967,11.4653810235461,3199891.21379003,0.0,1.0
2010-02-10,24.62,25.0,24.03,24.07,1383300,11.6933587738072,11.8738411594305,11.4131361224446,11.4321342682997,2912494.7467007,0.0,1.0
2010-02-11,24.57,24.66,24.2,24.58,972700,11.6696110914883,11.7123569196623,11.4938782423287,11.6743606279521,2047989.32994707,0.0,1.0
2010-02-12,24.53,24.56,24.29,24.44,957500,11.6506129456332,11.6648615550245,11.5366240705027,11.6078671174593,2015986.20687192,0.0,1.0
2010-02-16,25.41,25.44,24.57,24.66,1746800,12.0685721544452,12.0828207638365,11.6696110914883,11.7123569196623,3677832.59129385,0.0,1.0
2010-02-17,25.32,25.67,25.2,25.67,1007600,12.0258263262712,12.1920601025033,11.968831888706,12.1920601025033,2121470.18490251,0.0,1.0
2010-02-18,25.55,25.71,25.26,25.36,1353700,12.135065664938,12.2110582483583,11.9973291074886,12.0448244721263,2850172.8754491,0.0,1.0
2010-02-19,25.81,26.01,25.4,25.45,1871900,12.2585536129961,12.3535443422715,12.0638226179814,12.0875703003003,3941226.7160768,0.0,1.0
2010-02-22,25.74,25.96,25.59,25.96,1030100,12.2253068577497,12.3297966599526,12.1540638107931,12.3297966599526,2168843.22892821,0.0,1.0
2010-02-23,25.21,25.81,25.16,25.74,1519300,11.9735814251697,12.2585536129961,11.9498337428509,12.2253068577497,3198838.47947835,0.0,1.0
2010-02-24,25.4,25.485,25.22,25.34,896800,12.0638226179814,12.1041936779235,11.9783309616335,12.0353253991988,1888184.26143367,0.0,1.0
2010-02-25,25.19,25.24,24.87,25.15,1143600,11.9640823522422,11.987830034561,11.8120971854015,11.9450842063871,2407813.91768013,0.0,1.0
2010-02-26,25.01,25.33,24.79,25.33,1439800,11.8785906958943,12.030575862735,11.7741008936913,12.030575862735,3031453.72392082,0.0,1.0
2010-03-01,25.1,25.19,24.94,25.02,1452300,11.9213365240682,11.9640823522422,11.8453439406479,11.8833402323581,3057772.0817129,0.0,1.0
2010-03-02,25.34,25.4,25.07,25.24,932700,12.0353253991988,12.0638226179814,11.9070879146769,11.987830034561,1963770.58501246,0.0,1.0
2010-03-03,25.48,25.79,25.37,25.4,1287100,12.1018189096916,12.2490545400685,12.0495740085901,12.0638226179814,2709948.665133,0.0,1.0
2010-03-04,25.74,25.79,25.36,25.48,976500,12.2253068577497,12.2490545400685,12.0448244721263,12.1018189096916,2055990.11071585,0.0,1.0
2010-03-05,25.98,26.13,25.75,25.87,936400,12.3392957328802,12.4105387798368,12.2300563942134,12.2870508317787,1971560.81891892,0.0,1.0
2010-03-08,25.88,26.1,25.83,26.02,973900,12.2918003682425,12.3962901704455,12.2680526859236,12.3582938787353,2050515.8922951,0.0,1.0
2010-03-09,25.98,26.16,25.6,25.7,1467700,12.3392957328802,12.4247873892281,12.1588133472568,12.2063087118946,3090196.2985127,0.0,1.0
2010-03-10,26.03,26.105,25.89,25.97,1183700,12.363043415199,12.3986649386773,12.2965499047062,12.3345461964164,2492243.20947708,0.0,1.0
2010-03-11,26.26,26.29,25.745,25.88,1115800,12.4722827538658,12.4865313632571,12.2276816259815,12.2918003682425,2349281.88995059,0.0,1.0
2010-03-12,26.19,26.42,25.94,26.35,773700,12.4390359986194,12.5482753372862,12.3202975870251,12.5150285820398,1629001.07389745,0.0,1.0
2010-03-15,25.94,26.17,25.78,26.15,671900,12.3202975870251,12.4295369256919,12.2443050036047,12.4200378527643,1414664.3680389,0.0,1.0
2010-03-16,25.85,26.14,25.76,26.06,867800,12.2775517588511,12.4152883163005,12.2348059306772,12.3772920245904,1827125.67135609,0.0,1.0
2010-03-17,26.32,26.47,25.96,25.97,1432100,12.5007799726484,12.572023019605,12.3297966599526,12.3345461964164,3015241.61552093,0.0,1.0
2010-03-18,26.38,26.52,26.25,26.4,1037700,12.5292771914311,12.5957707019239,12.467533217402,12.5387762643586,2184844.79046578,0.0,1.0
2010-03-19,25.81,26.58,25.77,26.43,1224100,12.2585536129961,12.6242679207065,12.239555467141,12.5530248737499,2577304.141861,0.0,1.0
2010-03-22,26.05,26.06,25.61,25.69,571800,12.3725424881266,12.3772920245904,12.1635628837206,12.2015591754308,1203906.95884007,0.0,1.0
2010-03-23,26.22,26.23,25.97,26.06,638300,12.4532846080107,12.4580341444745,12.3345461964164,12.3772920245904,1343920.62229384,0.0,1.0
2010-03-24,26.17,26.25,25.911,26.1,900100,12.4295369256919,12.467533217402,12.3065239312802,12.3962901704455,1895132.30789077,0.0,1.0
2010-03-25,26.25,26.5,26.16,26.33,1561900,12.467533217402,12.5862716289963,12.4247873892281,12.5055295091122,3288531.44283369,0.0,1.0
2010-03-26,26.32,26.37,26.105,26.31,873100,12.5007799726484,12.5245276549673,12.3986649386773,12.4960304361847,1838284.65505993,0.0,1.0
2010-03-29,26.23,26.44,26.11,26.38,573200,12.4580341444745,12.5577744102137,12.4010397069092,12.5292771914311,1206854.61491278,0.0,1.0
2010-03-30,26.29,26.37,26.11,26.21,521600,12.4865313632571,12.5245276549673,12.4010397069092,12.4485350715469,1098212.43394715,0.0,1.0
2010-03-31,26.38,26.83,26.12,26.23,1352600,12.5292771914311,12.7430063323008,12.405789243373,12.4580341444745,2847856.8599634,0.0,1.0
2010-04-01,26.47,26.78,26.26,26.58,957400,12.572023019605,12.719258649982,12.4722827538658,12.6242679207065,2015775.66000959,0.0,1.0
2010-04-05,26.66,26.69,26.26,26.54,984100,12.6622642124167,12.676512821808,12.4722827538658,12.6052697748514,2071991.67225343,0.0,1.0
2010-04-06,26.78,26.94,26.25,26.52,1023600,12.719258649982,12.7952512334023,12.467533217402,12.5957707019239,2155157.68287634,0.0,1.0
2010-04-07,26.52,26.78,26.37,26.78,1332300,12.5957707019239,12.719258649982,12.5245276549673,12.719258649982,2805115.84690909,0.0,1.0
2010-04-08,26.46,26.49,26.25,26.45,870700,12.5672734831413,12.5815220925326,12.467533217402,12.5625239466775,1833231.53036384,0.0,1.0
2010-04-09,26.48,26.57,26.31,26.47,788500,12.5767725560688,12.6195183842427,12.4960304361847,12.572023019605,1660162.00952325,0.0,1.0
2010-04-12,26.36,26.54,26.27,26.49,990000,12.5197781185035,12.6052697748514,12.4770322903296,12.5815220925326,2084413.93713129,0.0,1.0
2010-04-13,26.82,26.83,26.31,26.31,1108200,12.7382567958371,12.7430063323008,12.4960304361847,12.4960304361847,2333280.32841301,0.0,1.0
2010-04-14,26.95,27.32,26.82,27.1,1004500,12.8000007698661,12.9757336190257,12.7382567958371,12.8712438168227,2114943.23217007,0.0,1.0
2010-04-15,27.26,27.3,26.85,26.96,861100,12.947236400243,12.9662345460981,12.7525054052284,12.8047503063299,1813019.03157955,0.0,1.0
2010-04-16,26.76,27.22,26.34,27.16,1491700,12.7097595770544,12.9282382543879,12.510279045576,12.8997410356053,3140727.54547347,0.0,1.0
2010-04-19,26.76,26.92,26.44,26.57,883000,12.7097595770544,12.7857521604748,12.5577744102137,12.6195183842427,1859128.79443124,0.0,1.0
2010-04-20,26.66,26.94,26.245,26.93,1013000,12.6622642124167,12.7952512334023,12.4651584491702,12.7905016969385,2132839.71546867,0.0,1.0
2010-04-21,26.62,26.76,26.46,26.71,1170300,12.6432660665616,12.7097595770544,12.5672734831413,12.6860118947356,2464029.92992398,0.0,1.0
2010-04-22,26.39,26.5,26.13,26.32,2389900,12.5340267278948,12.5862716289963,12.4105387798368,12.5007799726484,5031859.46297987,0.0,1.0
2010-04-23,25.9,26.25,25.46,26.25,2999000,12.30129944117,12.467533217402,12.092319836764,12.467533217402,6314300.40147143,0.0,1.0
2010-04-26,25.22,25.91,25.22,25.79,2098600,11.9783309616335,12.3060489776338,11.9783309616335,12.2490545400685,4418536.45299364,0.0,1.0
2010-04-27,24.18,25.0299,24.18,25.02,3040800,11.4843791694012,11.8880422734572,11.4843791694012,11.8833402323581,6402308.98992807,0.0,1.0
2010-04-28,24.25,24.6,23.95,24.4,2962500,11.5176259246476,11.6838597008796,11.3751398307344,11.5888689716042,6237450.7967186,0.0,1.0
2010-04-29,24.66,24.77,24.39,24.51,2223600,11.7123569196623,11.7646018207638,11.5841194351404,11.6411138727057,4681720.03091424,0.0,1.0
2010-04-30,24.12,24.83,24.11,24.63,2259900,11.4558819506186,11.7930990395464,11.4511324141548,11.6981083102709,4758148.54194239,0.0,1.0
2010-05-03,24.44,24.56,24.22,24.4,2077200,11.6078671174593,11.6648615550245,11.5033773152563,11.5888689716042,4373479.42445362,0.0,1.0
2010-05-04,24.0,24.18,23.81,24.15,2321800,11.3988875130533,11.4843791694012,11.3086463202416,11.4701305600099,4888477.04972869,0.0,1.0
2010-05-05,23.87,24.17,23.33,23.49,2162400,11.4511324141548,11.5950511290373,11.1920787273662,11.2688353753036,4507544.41859362,0.24,1.0
2010-05-06,23.55,23.98,22.56,23.67,3943400,11.2976191182801,11.5039026096117,10.8226873591677,11.3551866042331,8220056.7241408,0.0,1.0
2010-05-07,23.53,24.18,23.28,23.48,4071600,11.2880245372879,11.5998484195334,11.1680922748858,11.2640380848075,8487290.9058203,0.0,1.0
2010-05-10,23.81,24.74,23.45,24.44,3305300,11.4223486711783,11.8684966873142,11.2496462133192,11.7245779724316,6889930.89473617,0.0,1.0
2010-05-11,23.5,23.74,23.35,23.6,2020100,11.2736326657996,11.3887676377057,11.2016733083584,11.3216055707605,4210918.64594942,0.0,1.0
2010-05-12,23.82,23.86,23.53,23.56,1418700,11.4271459616744,11.4463351236587,11.2880245372879,11.3024164087762,2957294.333453,0.0,1.0
2010-05-13,23.44,23.86,23.435,23.72,1164600,11.2448489228231,11.4463351236587,11.2424502775751,11.3791730567135,2427620.34308831,0.0,1.0
2010-05-14,23.16,23.575,23.0,23.31,2184900,11.1105247889328,11.3096123445203,11.0337681409954,11.182484146374,4554445.89353736,0.0,1.0
2010-05-17,23.29,23.5,22.91,23.19,1300500,11.1728895653819,11.2736326657996,10.9905925265306,11.124916660421,2710905.25174852,0.0,1.0
2010-05-18,22.81,23.53,22.71,23.52,1847800,10.9426196215698,11.2880245372879,10.8946467166089,11.2832272467918,3851757.57338018,0.0,1.0
2010-05-19,23.11,23.21,22.4,22.68,2189400,11.0865383364523,11.1345112414132,10.7459307112303,10.8802548451207,4563826.18852614,0.0,1.0
2010-05-20,22.28,23.01,22.28,22.77,2129900,10.6883632252773,11.0385654314915,10.6883632252773,10.9234304595854,4439797.84367488,0.0,1.0
2010-05-21,22.65,22.81,21.83,22.0,2133800,10.8658629736324,10.9426196215698,10.4724851529535,10.5540390913869,4447927.43266514,0.0,1.0
2010-05-24,22.4,23.04,22.4,22.76,1787500,10.7459307112303,11.0529573029797,10.7459307112303,10.9186331690894,3726061.62053094,0.0,1.0
2010-05-25,22.51,22.55,21.8,21.82,2057600,10.7987009066872,10.8178900686716,10.4580932814652,10.4676878624574,4289087.77085566,0.0,1.0
2010-05-26,22.38,22.83,22.27,22.68,1633600,10.7363361302381,10.9522142025619,10.6835659347812,10.8802548451207,3405255.53191573,0.0,1.0
2010-05-27,22.73,22.77,22.27,22.72,1976400,10.9042412976011,10.9234304595854,10.6835659347812,10.899444007105,4119825.55905866,0.0,1.0
2010-05-28,22.21,22.69,22.1,22.67,1511300,10.6547821918047,10.8850521356168,10.6020119963478,10.8754575546246,3150319.95922149,0.0,1.0
2010-06-01,21.6,22.18,21.6,21.99,1169800,10.3621474715435,10.6403903203164,10.3621474715435,10.5492418008908,2438459.7950753,0.0,1.0
2010-06-02,21.58,21.76,21.38,21.74,3059400,10.3525528905513,10.4389041194809,10.2566070806296,10.4293095384887,6377349.88635099,0.0,1.0
2010-06-03,22.26,22.29,21.57,21.7,2218400,10.6787686442851,10.6931605157734,10.3477556000552,10.4101203765044,4624276.97845362,0.0,1.0
2010-06-04,21.8,22.2826,21.7,21.7,2307000,10.4580932814652,10.6896105208063,10.4101203765044,10.4101203765044,4808964.56423211,0.0,1.0
2010-06-07,21.17,21.99,21.17,21.99,1778800,10.1558639802118,10.5492418008908,10.1558639802118,10.5492418008908,3707926.38355271,0.0,1.0
2010-06-08,21.26,21.29,20.86,21.15,1470200,10.1990395946766,10.2134314661649,10.0071479748332,10.1462693992197,3064646.59832425,0.0,1.0
2010-06-09,20.9,21.41,20.82,21.41,2119100,10.0263371368176,10.2709989521179,9.98795881284888,10.2709989521179,4417285.13570187,0.0,1.0
2010-06-10,21.81,21.81,21.06,21.18,1653800,10.4628905719613,10.4628905719613,10.1030937847549,10.1606612707079,3447362.63386521,0.0,1.0
2010-06-11,22.25,22.3003,21.55,21.66,1603500,10.673971353789,10.6981017249843,10.3381610190631,10.39093121452,3342511.78099098,0.0,1.0
2010-06-14,22.26,22.95,22.23,22.68,2514300,10.6787686442851,11.009781688515,10.6643767727969,10.8802548451207,5241083.48671382,0.0,1.0
2010-06-15,22.72,22.75,22.22,22.36,1777800,10.899444007105,10.9138358785933,10.6595794823008,10.726741549246,3705841.8735552,0.0,1.0
2010-06-16,22.69,22.78,22.47,22.7,910600,10.8850521356168,10.9282277500815,10.7795117447029,10.8898494261128,1898154.80372334,0.0,1.0
2010-06-17,22.45,22.72,22.19,22.64,831800,10.7699171637107,10.899444007105,10.6451876108125,10.8610656831363,1733895.41592036,0.0,1.0
2010-06-18,22.15,22.52,22.06,22.44,1923700,10.6259984488282,10.8034981971833,10.5828228343634,10.7651198732146,4009971.88219041,0.0,1.0
2010-06-21,22.01,22.39,21.93,22.36,1459500,10.558836381883,10.7411334207342,10.5204580579143,10.726741549246,3042342.341351,0.0,1.0
2010-06-22,21.69,22.13,21.68,22.01,1165500,10.4053230860083,10.616403867836,10.4005257955122,10.558836381883,2429496.40208604,0.0,1.0
2010-06-23,21.8,21.96,21.66,21.75,1070100,10.4580932814652,10.5348499294026,10.39093121452,10.4341068289848,2230634.14832457,0.0,1.0
2010-06-24,21.13,21.68,21.08,21.68,882200,10.1366748182275,10.4005257955122,10.1126883657471,10.4005257955122,1838954.71979435,0.0,1.0
2010-06-25,21.32,21.44,21.06,21.21,1539500,10.2278233376531,10.2853908236061,10.1030937847549,10.1750531421962,3209103.14115099,0.0,1.0
2010-06-28,21.61,21.87,21.32,21.33,1245800,10.3669447620396,10.4916743149378,10.2278233376531,10.2326206281492,2596882.55488528,0.0,1.0
2010-06-29,21.05,21.49,20.82,21.39,2019200,10.0982964942588,10.3093772760866,9.98795881284888,10.2614043711257,4209042.58695167,0.0,1.0
2010-06-30,20.71,21.16,20.67,20.96,1519300,9.93518861739194,10.1510666897158,9.9159994554076,10.0551208797941,3166996.03920149,0.0,1.0
2010-07-01,20.59,20.93,20.28,20.67,1267700,9.87762113143892,10.0407290083058,9.72890512606029,9.9159994554076,2642533.32383053,0.0,1.0
2010-07-02,20.49,20.83,20.34,20.83,578500,9.82964822647807,9.99275610334496,9.7576888690368,9.99275610334496,1205889.03355365,0.0,1.0
2010-07-06,20.39,20.88,20.26,20.74,806700,9.78167532151722,10.0167425558254,9.71931054506812,9.94958048888019,1681574.21498311,0.0,1.0
2010-07-07,21.04,21.07,20.45,20.45,1008800,10.0934992037627,10.107891075251,9.81045906449373,9.81045906449373,2102853.68547784,0.0,1.0
2010-07-08,21.1,21.37,20.89,21.25,1298900,10.1222829467393,10.2518097901335,10.0215398463215,10.1942423041805,2707570.03575252,0.0,1.0
2010-07-09,21.24,21.33,21.07,21.18,1280100,10.1894450136844,10.2326206281492,10.107891075251,10.1606612707079,2668381.24779954,0.0,1.0
2010-07-12,21.12,21.28,21.01,21.17,810600,10.1318775277314,10.2086341756688,10.0791073322745,10.1558639802118,1689703.80397337,0.0,1.0
2010-07-13,21.23,21.42,21.12,21.28,2100500,10.1846477231884,10.275796242614,10.1318775277314,10.2086341756688,4378513.24974837,0.0,1.0
2010-07-14,21.38,21.41,21.08,21.24,1818300,10.2566070806296,10.2709989521179,10.1126883657471,10.1894450136844,3790264.52845395,0.0,1.0
2010-07-15,21.04,21.38,20.79,21.34,1444700,10.0934992037627,10.2566070806296,9.97356694136062,10.2374179186453,3011491.59338802,0.0,1.0
2010-07-16,20.84,21.32,20.76,20.88,2100000,9.99755339384105,10.2278233376531,9.95917506987237,10.0167425558254,4377470.99474964,0.0,1.0
2010-07-19,20.96,21.08,20.74,20.93,961500,10.0551208797941,10.1126883657471,9.94958048888019,10.0407290083058,2004256.36259608,0.0,1.0
2010-07-20,21.33,21.35,20.62,20.65,860600,10.2326206281492,10.2422152091414,9.89201300292718,9.90640487441543,1793929.30384835,0.0,1.0
2010-07-21,21.38,21.86,21.36,21.55,2044700,10.2566070806296,10.4868770244417,10.2470124996375,10.3381610190631,4262197.59188791,0.0,1.0
2010-07-22,22.05,22.15,21.54,21.54,2059600,10.5780255438673,10.6259984488282,10.333363728567,10.333363728567,4293256.79085066,0.0,1.0
2010-07-23,20.98,21.93,20.67,21.93,2587700,10.0647154607862,10.5204580579143,9.9159994554076,10.5204580579143,5394086.52053033,0.0,1.0
2010-07-26,21.1,21.1,20.71,21.03,1359100,10.1222829467393,10.1222829467393,9.93518861739194,10.0887019132667,2833057.537602,0.0,1.0
2010-07-27,21.29,21.4,21.11,21.27,1062100,10.2134314661649,10.2662016616218,10.1270802372353,10.2038368851727,2213958.06834456,0.0,1.0
2010-07-28,21.13,21.46,21.12,21.22,765800,10.1366748182275,10.2949854045983,10.1318775277314,10.1798504326923,1596317.75608537,0.0,1.0
2010-07-29,21.53,21.61,21.23,21.23,1550700,10.3285664380709,10.3669447620396,10.1846477231884,10.1846477231884,3232449.65312299,0.0,1.0
2010-07-30,21.22,21.59,21.09,21.29,1468100,10.1798504326923,10.3573501810474,10.1174856562432,10.2134314661649,3060269.12732949,0.0,1.0
2010-08-02,21.67,21.68,21.2,21.49,3135200,10.3957285050161,10.4005257955122,10.1702558517001,10.3093772760866,6535355.74416146,0.0,1.0
2010-08-03,21.24,21.7,21.23,21.67,1921900,10.1894450136844,10.4101203765044,10.1846477231884,10.3957285050161,4006219.76419494,0.0,1.0
2010-08-04,21.53,21.55,20.98,21.13,1701700,10.4437014099769,10.4534029440317,10.1769092234703,10.2496707288812,3508104.9870882,0.24,1.0
2010-08-05,21.73,21.85,21.36,21.37,1617300,10.5407167505248,10.5989259548535,10.3612383705113,10.3660891375387,3334111.88553665,0.0,1.0
2010-08-06,21.35,21.59,21.04,21.49,1026300,10.3563876034839,10.4728060121413,10.2060138256347,10.4242983418674,2115747.86874807,0.0,1.0
2010-08-09,21.6,21.725,21.35,21.38,1130900,10.4776567791687,10.5382913670111,10.3563876034839,10.3709399045661,2331383.86901218,0.0,1.0
2010-08-10,21.45,21.63,21.3,21.38,855300,10.4048952737578,10.4922090802509,10.3321337683469,10.3709399045661,1763226.30043869,0.0,1.0
2010-08-11,20.75,21.07,20.67,21.06,1054500,10.0653415818403,10.2205661267169,10.0265354456212,10.2157153596895,2173883.00457454,0.0,1.0
2010-08-12,20.61,20.82,20.43,20.51,940600,9.9974308434568,10.099296951032,9.91011703696372,9.94892317318287,1939074.77866554,0.0,1.0
2010-08-13,20.43,20.61,20.38,20.56,578400,9.91011703696372,9.9974308434568,9.88586320182676,9.97317700831983,1192388.7433342,0.0,1.0
2010-08-16,20.17,20.53,20.15,20.33,1464800,9.78399709425151,9.95862470723765,9.77429556019672,9.86160936668979,3019728.61555313,0.0,1.0
2010-08-17,20.74,20.82,20.37,20.37,1060000,10.0604908148129,10.099296951032,9.88101243479937,9.88101243479937,2185221.41759034,0.0,1.0
2010-08-18,20.72,20.85,20.55,20.7,612900,10.0507892807581,10.1138492521142,9.96832624129244,10.0410877467033,1263511.51588785,0.0,1.0
2010-08-19,20.27,20.7,20.2,20.63,605200,9.83250476452544,10.0410877467033,9.79854939533369,10.0071323775116,1247637.73766573,0.0,1.0
2010-08-20,20.49,20.5,20.04,20.13,993700,9.93922163912808,9.94407240615548,9.7209371228954,9.76459402614194,2048542.00250898,0.0,1.0
2010-08-23,20.89,21.14,20.48,20.57,1985400,10.1332523202238,10.2545214959086,9.93437087210069,9.97802777534723,4092960.94573948,0.0,1.0
2010-08-24,20.34,20.66,20.15,20.65,1564400,9.86646013371719,10.0216846785938,9.77429556019672,10.0168339115664,3225056.96762106,0.0,1.0
2010-08-25,20.43,20.48,20.01,20.27,2382100,9.91011703696372,9.93437087210069,9.70638482181322,9.83250476452544,4910769.75362447,0.0,1.0
2010-08-26,20.73,20.83,20.5,20.51,1988400,10.0556400477855,10.1041477180594,9.94407240615548,9.94892317318287,4099145.5346572,0.0,1.0
2010-08-27,21.13,21.14,20.511,20.82,1056700,10.2496707288812,10.2545214959086,9.94940824988561,10.099296951032,2178418.36978086,0.0,1.0
2010-08-30,20.92,21.14,20.91,21.12,1388200,10.147804621306,10.2545214959086,10.1429538542786,10.2448199618538,2861815.44518764,0.0,1.0
2010-08-31,20.85,21.03,20.76,20.9,1041400,10.1138492521142,10.2011630586073,10.0701923488677,10.1381030872512,2146876.96630055,0.0,1.0
2010-09-01,21.48,21.51,20.99,21.08,1212200,10.41944757484,10.4339998759222,10.1817599904977,10.2254168937443,2498986.22868208,0.0,1.0
2010-09-02,21.53,21.73,21.43,21.54,1084600,10.4437014099769,10.5407167505248,10.395193739703,10.4485521770043,2235935.04671555,0.0,1.0
2010-09-03,22.19,22.19,21.68,21.71,1080700,10.7638520337849,10.7638520337849,10.5164629153878,10.53101521647,2227895.08112252,0.0,1.0
2010-09-07,21.87,22.09,21.82,21.98,850600,10.6086274889083,10.7153443635109,10.5843736537713,10.6619859262096,1753537.11113428,0.0,1.0
2010-09-08,21.89,22.44,21.83,21.89,1999100,10.6183290229631,10.8851212094697,10.5892244207987,10.6183290229631,4121203.90179701,0.0,1.0
2010-09-09,22.15,22.17,21.85,22.17,1201400,10.7444489656753,10.7541504997301,10.5989259548535,10.7541504997301,2476721.70857833,0.0,1.0
2010-09-10,22.23,22.29,22.125,22.19,645200,10.7832551018944,10.8123597040588,10.7323220481068,10.7638520337849,1330098.92323518,0.0,1.0
2010-09-13,22.78,22.79,22.43,22.46,979300,11.0500472884011,11.0548980554285,10.8802704424423,10.8948227435245,2018855.97570397,0.0,1.0
2010-09-14,22.81,23.08,22.49,22.66,860000,11.0645995894832,11.1955702992228,10.9093750446067,10.9918380840723,1772915.48974311,0.0,1.0
2010-09-15,23.0,23.05,22.66,22.77,674800,11.1567641630037,11.1810179981407,10.9918380840723,11.0451965213737,1391120.20055656,0.0,1.0
2010-09-16,22.9,23.0,22.81,22.87,565300,11.1082564927298,11.1567641630037,11.0645995894832,11.0937041916476,1165382.7050602,0.0,1.0
2010-09-17,22.96,23.06,22.83,23.06,1073000,11.1373610948941,11.1858687651681,11.074301123538,11.1858687651681,2212021.30290041,0.0,1.0
2010-09-20,23.32,23.35,22.92,22.98,987900,11.3119887078803,11.3265410089625,11.1179580267846,11.1470626289489,2036585.1306014,0.0,1.0
2010-09-21,23.23,23.54,23.12,23.42,1158000,11.2683318046337,11.4187055824829,11.2149733673324,11.3604963781542,2387251.32223549,0.0,1.0
2010-09-22,22.9,23.28,22.87,23.12,586300,11.1082564927298,11.2925856397707,11.0937041916476,11.2149733673324,1208674.82748416,0.0,1.0
2010-09-23,22.5,22.9,22.48,22.7,791200,10.9142258116341,11.1082564927298,10.9045242775793,11.0112411521819,1631082.25056365,0.0,1.0
2010-09-24,23.02,23.02,22.6,22.7,1055600,11.1664656970585,11.1664656970585,10.962733481908,11.0112411521819,2176150.68717769,0.0,1.0
2010-09-27,22.9,23.21,22.85,23.1,545500,11.1082564927298,11.258630270579,11.0840026575928,11.2052718332776,1124564.41820333,0.0,1.0
2010-09-28,22.96,23.06,22.78,23.01,821700,11.1373610948941,11.1858687651681,11.0500472884011,11.1616149300311,1693958.90456036,0.0,1.0
2010-09-29,22.81,23.1,22.71,22.96,943500,11.0645995894832,11.2052718332776,11.0160919192093,11.1373610948941,1945053.21461933,0.0,1.0
2010-09-30,22.76,23.175,22.61,22.88,947300,11.0403457543463,11.2416525859831,10.9675842489354,11.098554958675,1952887.02724841,0.0,1.0
2010-10-01,23.06,23.12,22.76,22.92,659700,11.1858687651681,11.2149733673324,11.0403457543463,11.1179580267846,1359991.10300409,0.0,1.0
2010-10-04,23.05,23.09,22.79,22.98,1121000,11.1810179981407,11.2004210662502,11.0548980554285,11.1470626289489,2310974.72558373,0.0,1.0
2010-10-05,23.26,23.56,22.843,23.1,1280600,11.2828841057159,11.4284071165377,11.0806071206736,11.2052718332776,2639994.85600584,0.0,1.0
2010-10-06,23.04,23.32,22.94,23.26,1428900,11.1761672311133,11.3119887078803,11.1276595608393,11.2828841057159,2945719.70150455,0.0,1.0
2010-10-07,23.13,23.32,23.06,23.19,1050400,11.2198241343598,11.3119887078803,11.1858687651681,11.2489287365242,2165430.73305367,0.0,1.0
2010-10-08,23.13,23.26,22.98,23.2,878700,11.2198241343598,11.2828841057159,11.1470626289489,11.2537795035516,1811466.09399682,0.0,1.0
2010-10-11,23.25,23.29,23.12,23.12,413700,11.2780333386885,11.2974364067981,11.2149733673324,11.2149733673324,852854.811752004,0.0,1.0
2010-10-12,23.4,23.45,23.12,23.3,745600,11.3507948440994,11.3750486792364,11.2149733673324,11.3022871738255,1537076.49901449,0.0,1.0
2010-10-13,23.8,23.86,23.34,23.55,1029900,11.5448255251951,11.5739301273595,11.3216902419351,11.4235563495103,2123169.37544933,0.0,1.0
2010-10-14,23.64,23.86,23.48,23.72,802700,11.4672132527569,11.5739301273595,11.3896009803186,11.506019388976,1654789.84141486,0.0,1.0
2010-10-15,23.74,23.85,23.43,23.85,910700,11.5157209230308,11.5690793603321,11.3653471451816,11.5690793603321,1877435.04245237,0.0,1.0
2010-10-18,23.92,23.92,23.7,23.78,959900,11.6030347295239,11.6030347295239,11.4963178549212,11.5351239911404,1978862.30070279,0.0,1.0
2010-10-19,23.71,24.18,23.6,23.7,1027500,11.5011686219486,11.7291546722361,11.4478101846473,11.4963178549212,2118221.70431516,0.0,1.0
2010-10-20,24.19,24.26,23.72,23.72,1166000,11.7340054392635,11.7679608084552,11.506019388976,11.506019388976,2403743.55934936,0.0,1.0
2010-10-21,24.31,24.427,24.0,24.19,903900,11.7922146435922,11.8489686178127,11.641840865743,11.7340054392635,1863416.64090557,0.0,1.0
2010-10-22,24.11,24.41,24.09,24.34,1071200,11.6951993030443,11.8407223138661,11.6854977689895,11.8067669446744,2208310.54954978,0.0,1.0
2010-10-25,24.14,24.33,23.98,24.31,879700,11.7097516041265,11.801916177647,11.6321393316882,11.7922146435922,1813527.62363605,0.0,1.0
2010-10-26,24.07,24.23,24.02,24.07,856800,11.6757962349347,11.753408507373,11.6515423997978,11.6757962349347,1766318.59489755,0.0,1.0
2010-10-27,24.01,24.04,23.675,23.94,939000,11.6466916327704,11.6612439338526,11.4841909373527,11.6127362635786,1935776.33124276,0.0,1.0
2010-10-28,24.48,24.69,24.04,24.21,1566200,11.8746776830579,11.9765437906331,11.6612439338526,11.7437069733182,3228767.72097167,0.0,1.0
2010-10-29,24.91,25.16,24.6,24.6,1963100,12.0832606652358,12.2045298409206,11.9328868873866,11.9328868873866,4046988.8347845,0.0,1.0
2010-11-01,24.78,25.12,24.69,25.1,1291200,12.0202006938796,12.185126772811,11.9765437906331,12.1754252387562,2661847.07018175,0.0,1.0
2010-11-02,24.76,24.99,24.66,24.98,1053400,12.0104991598249,12.1220668014549,11.9619914895509,12.1172160344275,2171615.32197137,0.0,1.0
2010-11-03,24.83,24.86,24.52,24.86,1165800,12.0444545290166,12.0590068300988,11.8940807511674,12.0590068300988,2403331.25342152,0.0,1.0
2010-11-04,24.94,24.96,24.67,24.74,1015400,12.2142313749754,12.2240262678182,12.0820003215975,12.1162824465473,2073325.3876199,0.24,1.0
2010-11-05,25.46,25.56,24.94,24.94,972800,12.4688985888882,12.5178730531023,12.2142313749754,12.2142313749754,1986341.28134395,0.0,1.0
2010-11-08,25.39,25.5,25.07,25.35,1138600,12.4346164639384,12.4884883745738,12.2778981784536,12.4150266782528,2324885.05647432,0.0,1.0
2010-11-09,24.56,25.52,24.38,25.48,1997000,12.0281284109621,12.4982832674166,11.9399743753769,12.478693481731,4077635.21673917,0.0,1.0
2010-11-10,24.58,24.75,24.36,24.54,2020600,12.0379233038049,12.1211798929687,11.9301794825341,12.0183335181193,4125823.59486388,0.0,1.0
2010-11-11,24.27,24.64,24.26,24.42,1221500,11.8861024647415,12.0673079823333,11.8812050183201,11.9595641610625,2494156.9440395,0.0,1.0
2010-11-12,24.16,24.395,24.09,24.19,1039200,11.832230554106,11.947320545009,11.7979484291562,11.8469228933702,2121922.14183043,0.0,1.0
2010-11-15,24.34,24.56,24.27,24.27,623300,11.9203845896913,12.0281284109621,11.8861024647415,11.8861024647415,1272704.07140386,0.0,1.0
2010-11-16,23.59,24.24,23.55,24.18,1443000,11.5530761080862,11.8714101254773,11.5334863224005,11.8420254469488,2946433.4590659,0.0,1.0
2010-11-17,23.92,24.015,23.57,23.6,1999400,11.7146918399924,11.7612175809957,11.5432812152434,11.5579735545076,4082535.7297688,0.0,1.0
2010-11-18,24.02,24.19,23.99,24.07,880400,11.7636663042064,11.8469228933702,11.7489739649422,11.7881535363134,1797671.52970314,0.0,1.0
2010-11-19,24.0,24.11,23.74,23.96,743400,11.7538714113636,11.807743321999,11.6265378044072,11.734281625678,1517933.91092834,0.0,1.0
2010-11-22,23.81,23.96,23.78,23.94,763700,11.660819929357,11.734281625678,11.6461275900928,11.7244867328352,1559384.08363731,0.0,1.0
2010-11-23,23.65,23.85,23.5176,23.64,1240500,11.5824607866146,11.6804097150426,11.5176185959952,11.5775633401932,2532952.67219075,0.0,1.0
2010-11-24,24.08,24.12,23.79,23.79,657500,11.7930509827348,11.8126407684204,11.6510250365142,11.6510250365142,1342536.38207612,0.0,1.0
2010-11-26,23.97,24.06,23.89,23.91,243600,11.7391790720994,11.783256089892,11.6999995007282,11.709794393571,497402.072507593,0.0,1.0
2010-11-29,23.93,23.98,23.65,23.81,1433600,11.7195892864138,11.7440765185208,11.5824607866146,11.660819929357,2927239.78303319,0.0,1.0
2010-11-30,23.71,23.84,23.53,23.75,1355200,11.611845465143,11.6755122686212,11.5236914295577,11.6314352508286,2767156.35739855,0.0,1.0
2010-12-01,24.09,24.28,24.01,24.02,865200,11.7979484291562,11.8909999111629,11.758768857785,11.7636663042064,1766634.94718214,0.0,1.0
2010-12-02,24.84,24.86,24.2,24.2,1274200,12.1652569107613,12.1750518036041,11.8518203397916,11.8518203397916,2601764.04264851,0.0,1.0
2010-12-03,24.74,24.9,24.23,24.76,1247200,12.1162824465473,12.1946415892898,11.8665126790559,12.1260773393901,2546633.27106515,0.0,1.0
2010-12-06,24.81,24.92,24.59,24.71,862600,12.1505645714971,12.2044364821326,12.0428207502263,12.1015901072831,1761326.05806671,0.0,1.0
2010-12-07,24.76,25.0,24.66,24.99,1154300,12.1260773393901,12.2436160535038,12.0771028751761,12.2387186070824,2356942.57920983,0.0,1.0
2010-12-08,25.31,25.32,24.77,24.82,997200,12.3954368925672,12.4003343389886,12.1309747858115,12.1554620179185,2036163.16381187,0.0,1.0
2010-12-09,25.76,25.78,25.33,25.42,1280700,12.6158219815303,12.6256168743731,12.40523178541,12.4493088032026,2615036.26543708,0.0,1.0
2010-12-10,25.94,26.08,25.66,25.83,1265500,12.7039760171155,12.7725402670151,12.5668475173163,12.6501041064801,2583999.68291609,0.0,1.0
2010-12-13,26.04,26.17,25.97,26.1,830400,12.7529504813295,12.8166172848077,12.7186683563797,12.7823351598579,1695577.50825248,0.0,1.0
2010-12-14,26.39,26.67,26.0,26.04,1449800,12.9243611060786,13.0614896058778,12.7333606956439,12.7529504813295,2960318.24598319,0.0,1.0
2010-12-15,26.39,27.02,26.39,26.39,1684500,12.9243611060786,13.2329002306269,12.9243611060786,12.9243611060786,3439547.58267257,0.0,1.0
2010-12-16,26.49,26.71,26.25,26.4,1123000,12.9733355702926,13.0810793915634,12.855796856179,12.9292585525,2293031.72178171,0.0,1.0
2010-12-17,26.56,26.89,26.51,26.51,1145900,13.0076176952424,13.1692334271487,12.9831304631354,12.9831304631354,2339790.78360612,0.0,1.0
2010-12-20,26.47,26.68,26.3101,26.68,696900,12.9635406774498,13.0663870522992,12.8852305091716,13.0663870522992,1422986.47097923,0.0,1.0
2010-12-21,26.83,26.86,26.58,26.62,665900,13.1398487486202,13.1545410878844,13.0174125880852,13.0370023737708,1359688.17767983,0.0,1.0
2010-12-22,26.81,26.92,26.73,26.88,1205800,13.1300538557774,13.1839257664129,13.0908742844062,13.1643359807272,2462099.42130401,0.0,1.0
2010-12-23,26.23,26.85,26.025,26.8,1641700,12.8460019633362,13.149643641463,12.7456043116974,13.125156409356,3352155.1003108,0.0,1.0
2010-12-27,26.3,26.36,26.04,26.21,746500,12.880284088286,12.9096687668144,12.7529504813295,12.8362070704933,1524263.74025828,0.0,1.0
2010-12-28,26.1,26.42,26.02,26.35,535000,12.7823351598579,12.9390534453428,12.7431555884867,12.904771320393,1092406.02952201,0.0,1.0
2010-12-29,26.22,26.36,26.13,26.15,473500,12.8411045169148,12.9096687668144,12.7970274991221,12.8068223919649,966830.383137701,0.0,1.0
2010-12-30,26.16,26.28,26.13,26.24,406300,12.8117198383863,12.8704891954432,12.7970274991221,12.8508994097576,829616.018308027,0.0,1.0
2010-12-31,26.17,26.27,26.09,26.17,427300,12.8166172848077,12.8655917490218,12.7774377134365,12.8166172848077,872495.507317302,0.0,1.0
2011-01-03,26.1,26.66,26.05,26.42,1118800,12.7823351598579,13.0565921594564,12.7578479277509,12.9390534453428,2284455.82397987,0.0,1.0
2011-01-04,26.03,26.26,25.88,26.19,1031300,12.7480530349081,12.8606943026004,12.6745913385871,12.8264121776505,2105791.28644122,0.0,1.0
2011-01-05,26.7,26.73,26.01,26.01,1298900,13.076181945142,13.0908742844062,12.7382581420653,12.7382581420653,2652198.48924513,0.0,1.0
2011-01-06,26.79,26.83,26.4,26.65,1361800,13.1202589629346,13.1398487486202,12.9292585525,13.051694713035,2780632.76823005,0.0,1.0
2011-01-07,26.48,26.83,26.41,26.83,2261700,12.9684381238712,13.1398487486202,12.9341559989214,13.1398487486202,4618120.96629893,0.0,1.0
2011-01-10,26.53,26.58,26.27,26.34,1436000,12.9929253559782,13.0174125880852,12.8655917490218,12.8998738739716,2932140.29606282,0.0,1.0
2011-01-11,26.6,26.9,26.42,26.66,1171900,13.027207480928,13.1741308735701,12.9390534453428,13.0565921594564,2392879.67476046,0.0,1.0
2011-01-12,26.85,26.85,26.62,26.79,539100,13.149643641463,13.149643641463,13.0370023737708,13.1202589629346,1100777.73928097,0.0,1.0
2011-01-13,26.85,27.02,26.76,26.89,661900,13.149643641463,13.2329002306269,13.1055666236704,13.1692334271487,1351520.65596378,0.0,1.0
2011-01-14,26.75,26.9,26.55,26.9,1245100,13.100669177249,13.1741308735701,13.002720248821,13.1741308735701,2542345.32216422,0.0,1.0
2011-01-18,26.75,26.82,26.42,26.82,989600,13.100669177249,13.1349513021988,12.9390534453428,13.1349513021988,2020644.87255137,0.0,1.0
2011-01-19,26.44,26.69,26.39,26.69,761500,12.9488483381856,13.0712844987206,12.9243611060786,13.0712844987206,1554891.94669348,0.0,1.0
2011-01-20,26.4,26.51,26.29,26.43,1375900,12.9292585525,12.9831304631354,12.8753866418646,12.9439508917642,2809423.28227912,0.0,1.0
2011-01-21,26.55,27.02,26.48,26.57,601800,13.002720248821,13.2329002306269,12.9684381238712,13.0125151416638,1228803.64218009,0.0,1.0
2011-01-24,26.6,26.72,26.43,26.49,863300,13.027207480928,13.0859768379848,12.9439508917642,12.9733355702926,1762755.37436701,0.0,1.0
2011-01-25,27.13,27.14,26.553,26.64,1217500,13.2867721412623,13.2916695876837,13.0041894827474,13.0467972666136,2485989.42232345,0.0,1.0
2011-01-26,27.22,27.275,26.9505,27.18,907100,13.3308491590549,13.3577851143726,13.1988629779981,13.3112593733693,1852189.73715779,0.0,1.0
2011-01-27,28.0,28.06,27.14,27.14,1533500,13.7128499799242,13.7422346584526,13.2916695876837,13.2916695876837,3131223.6378916,0.0,1.0
2011-01-28,27.42,28.57,26.9,28.57,2104800,13.4287980874829,13.9920044259441,13.1741308735701,13.9920044259441,4297749.92698679,0.0,1.0
2011-01-31,27.08,27.76,26.99,27.45,1694600,13.2622849091553,13.5953112658106,13.2182078913627,13.4434904267471,3460170.5750056,0.0,1.0
2011-02-01,26.88,27.22,26.82,27.14,1473000,13.1643359807272,13.3308491590549,13.1349513021988,13.2916695876837,3007689.87193631,0.0,1.0
2011-02-02,26.64,26.9025,26.52,26.83,1036500,13.0467972666136,13.1753552351754,12.9880279095568,13.1398487486202,2116409.06467208,0.0,1.0
2011-02-03,26.81,26.91,26.5,26.89,929200,13.1300538557774,13.1790283199915,12.978233016714,13.1692334271487,1897315.29463898,0.0,1.0
2011-02-04,26.71,26.8,26.5,26.77,507900,13.1986181056771,13.2430911730492,13.094847615142,13.2282668172585,1027835.55758499,0.24,1.0
2011-02-07,26.68,26.94,26.63,26.75,810600,13.1837937498863,13.3122715000726,13.1590864902351,13.218383913398,1640408.55085332,0.0,1.0
2011-02-08,27.06,27.18,26.64,26.75,1283800,13.3715689232355,13.4308663463984,13.1640279421654,13.218383913398,2598021.8326986,0.0,1.0
2011-02-09,26.75,27.01,26.64,26.95,687100,13.218383913398,13.3468616635843,13.1640279421654,13.3172129520029,1390482.00751457,0.0,1.0
2011-02-10,27.22,27.27,26.66,26.67,947600,13.4506321541194,13.4753394137706,13.1739108460258,13.1788522979561,1917654.99973921,0.0,1.0
2011-02-11,27.32,27.48,26.98,27.18,904700,13.5000466734218,13.5791099043057,13.3320373077936,13.4308663463984,1830838.41100049,0.0,1.0
2011-02-14,27.52,27.52,27.04,27.28,649000,13.5988757120267,13.5988757120267,13.3616860193751,13.4802808657009,1313379.16297039,0.0,1.0
2011-02-15,27.58,27.75,27.39,27.41,763600,13.6285244236081,13.7125291064223,13.5346368369335,13.544519740794,1545294.80561509,0.0,1.0
2011-02-16,27.8,27.9,27.62,27.66,667100,13.7372363660735,13.7866508853759,13.6482902313291,13.6680560390501,1350008.07337064,0.0,1.0
2011-02-17,27.79,27.94,27.7,27.79,459000,13.7322949141432,13.8064166930969,13.687821846771,13.7322949141432,928876.788603099,0.0,1.0
2011-02-18,27.95,27.95,27.63,27.83,792700,13.8113581450271,13.8113581450271,13.6532316832593,13.7520607218642,1604184.3797945,0.0,1.0
2011-02-22,27.34,27.92,27.3,27.62,705500,13.5099295772823,13.7965337892364,13.4901637695614,13.6482902313291,1427718.02692698,0.0,1.0
2011-02-23,26.83,27.44,26.69,27.32,609000,13.25791552884,13.5593440965847,13.1887352018166,13.5000466734218,1232431.29468254,0.0,1.0
2011-02-24,27.29,27.5,26.87,26.96,1234400,13.4852223176311,13.5889928081662,13.2776813365609,13.3221544039331,2498051.2153631,0.0,1.0
2011-02-25,27.36,27.62,27.35,27.36,707200,13.5198124811428,13.6482902313291,13.5148710292126,13.5198124811428,1431158.31132922,0.0,1.0
2011-02-28,27.56,27.56,27.22,27.42,541100,13.6186415197477,13.6186415197477,13.4506321541194,13.5494611927243,1095022.28826391,0.0,1.0
2011-03-01,27.56,27.89,27.53,27.61,882000,13.6186415197477,13.7817094334456,13.6038171639569,13.6433487793989,1784900.49574712,0.0,1.0
2011-03-02,27.01,27.57,26.83,27.47,699500,13.3468616635843,13.6235829716779,13.25791552884,13.5741684523755,1415575.84668381,0.0,1.0
2011-03-03,27.75,27.81,27.16,27.16,843000,13.7125291064223,13.7421778180037,13.420983442538,13.420983442538,1705976.32416647,0.0,1.0
2011-03-04,27.75,27.8,27.3413,27.8,664900,13.7125291064223,13.7372363660735,13.5105719660333,13.7372363660735,1345555.94061481,0.0,1.0
2011-03-07,27.0,28.23,26.98,27.83,1016300,13.3419202116541,13.9497187990739,13.3320373077936,13.7520607218642,2056682.96352359,0.0,1.0
2011-03-08,27.4,27.48,26.74,27.09,1212800,13.5395782888638,13.5791099043057,13.2134424614678,13.3863932790263,2454339.36648766,0.0,1.0
2011-03-09,27.62,27.8,27.26,27.4,1020200,13.6482902313291,13.7372363660735,13.4703979618404,13.5395782888638,2064575.38068166,0.0,1.0
2011-03-10,26.45,27.42,26.24,27.42,1693000,13.0701403554908,13.5494611927243,12.9663698649557,13.5494611927243,3426118.52528331,0.0,1.0
2011-03-11,26.54,26.58,25.96,26.06,765200,13.1146134228629,13.1343792305839,12.8280092109089,12.8774237302113,1548532.72034661,0.0,1.0
2011-03-14,26.16,26.7,26.13,26.25,654200,12.9268382495137,13.1936766537468,12.912013893723,12.9713113168859,1323902.38584782,0.0,1.0
2011-03-15,25.71,26.04,25.45,25.72,1102700,12.7044729126528,12.8675408263508,12.5759951624665,12.7094143645831,2231530.35902535,0.0,1.0
2011-03-16,25.41,25.74,24.93,25.66,1797900,12.5562293547456,12.7192972684436,12.3190396620939,12.6797656530016,3638404.3098682,0.0,1.0
2011-03-17,25.4,25.76,25.28,25.68,998200,12.5512879028153,12.729180172304,12.4919904796524,12.6896485568621,2020054.05312334,0.0,1.0
2011-03-18,25.72,25.92,25.522,25.69,1500100,12.7094143645831,12.8082434031879,12.6115736163643,12.6945900087924,3035747.43046515,0.0,1.0
2011-03-21,26.23,26.25,25.75,25.84,737200,12.9614284130254,12.9713113168859,12.7242387203738,12.768711787746,1491869.21254511,0.0,1.0
2011-03-22,26.1,26.44,26.08,26.22,540300,12.8971895379323,13.0651989035605,12.8873066340718,12.9564869610952,1093403.33089815,0.0,1.0
2011-03-23,26.19,26.46,26.0,26.04,833900,12.9416626053045,13.075081807421,12.8477750186299,12.8675408263508,1687560.68413098,0.0,1.0
2011-03-24,26.45,26.57,26.17,26.52,830600,13.0701403554908,13.1294377786537,12.931779701444,13.1047305190025,1680882.48499723,0.0,1.0
2011-03-25,26.46,26.68,26.34,26.54,463200,13.075081807421,13.1837937498863,13.0157843842581,13.1146134228629,937376.314773322,0.0,1.0
2011-03-28,26.23,26.79,26.23,26.55,531000,12.9614284130254,13.238149721119,12.9614284130254,13.1195548747932,1074582.95152123,0.0,1.0
2011-03-29,26.47,26.54,26.11,26.24,617300,13.0800232593512,13.1146134228629,12.9021309898625,12.9663698649557,1249227.97735227,0.0,1.0
2011-03-30,26.77,26.91,26.55,26.55,957300,13.2282668172585,13.2974471442819,13.1195548747932,13.1195548747932,1937284.85779901,0.0,1.0
2011-03-31,26.75,27.04,26.62,26.68,1006000,13.218383913398,13.3616860193751,13.1541450383049,13.1837937498863,2035838.88743947,0.0,1.0
2011-04-01,26.97,27.05,26.78,26.99,940200,13.3270958558634,13.3666274713053,13.2332082691888,13.3369787597238,1902679.64410595,0.0,1.0
2011-04-04,26.66,26.96,26.37,26.94,985400,13.1739108460258,13.3221544039331,13.0306087400488,13.3122715000726,1994150.73527123,0.0,1.0
2011-04-05,26.66,26.7,26.41,26.64,767900,13.1739108460258,13.1936766537468,13.0503745477698,13.1640279421654,1553996.70145604,0.0,1.0
2011-04-06,26.56,26.75,26.24,26.73,970100,13.1244963267234,13.218383913398,12.9663698649557,13.2085010095375,1963188.17565112,0.0,1.0
2011-04-07,26.39,26.7,26.28,26.58,636700,13.0404916439093,13.1936766537468,12.9861356726766,13.1343792305839,1288487.69347188,0.0,1.0
2011-04-08,26.45,26.83,26.42,26.44,641500,13.0701403554908,13.25791552884,13.0553159997,13.0651989035605,1298201.43766642,0.0,1.0
2011-04-11,26.74,27.11,26.53,26.53,621600,13.2134424614678,13.3962761828868,13.1096719709327,13.1096719709327,1257929.87319321,0.0,1.0
2011-04-12,26.21,26.85,26.16,26.62,714900,12.9515455091649,13.2677984327005,12.9268382495137,13.1541450383049,1446740.77597463,0.0,1.0
2011-04-13,26.17,26.53,26.16,26.34,733000,12.931779701444,13.1096719709327,12.9268382495137,13.0157843842581,1483369.68637488,0.0,1.0
2011-04-14,26.15,26.27,26.03,26.18,550900,12.9218967975835,12.9811942207464,12.8625993744206,12.9367211533742,1114854.51599444,0.0,1.0
2011-04-15,26.19,26.31,25.96,26.24,724700,12.9416626053045,13.0009600284674,12.8280092109089,12.9663698649557,1466573.00370515,0.0,1.0
2011-04-18,25.86,26.02,25.76,25.89,671900,12.7785946916065,12.8576579224903,12.729180172304,12.7934190473972,1359721.81756518,0.0,1.0
2011-04-19,25.76,26.18,25.66,25.95,704200,12.729180172304,12.9367211533742,12.6797656530016,12.8230677589787,1425087.22120763,0.0,1.0
2011-04-20,26.15,26.39,26.08,26.09,636300,12.9218967975835,13.0404916439093,12.8873066340718,12.892248086002,1287678.214789,0.0,1.0
2011-04-21,26.16,26.27,26.06,26.23,451200,12.9268382495137,12.9811942207464,12.8774237302113,12.9614284130254,913091.954286969,0.0,1.0
2011-04-25,26.0,26.19,25.94,26.16,464100,12.8477750186299,12.9416626053045,12.8181263070484,12.9268382495137,939197.641809795,0.0,1.0
2011-04-26,26.47,26.62,26.02,26.05,640900,13.0800232593512,13.1541450383049,12.8576579224903,12.8724822782811,1296987.21964211,0.0,1.0
2011-04-27,26.2,26.54,26.0,26.47,862000,12.9466040572347,13.1146134228629,12.8477750186299,13.0800232593512,1744426.5616032,0.0,1.0
2011-04-28,26.52,26.52,26.15,26.15,1093800,13.1047305190025,13.1047305190025,12.9218967975835,12.9218967975835,2213519.45833129,0.0,1.0
2011-04-29,25.78,26.46,25.45,26.46,1200000,12.7390630761645,13.075081807421,12.5759951624665,13.075081807421,2428436.04863555,0.0,1.0
2011-05-02,25.7,25.97,25.66,25.87,851600,12.6995314607226,12.8329506628391,12.6797656530016,12.7835361435367,1723380.11584836,0.0,1.0
2011-05-03,26.0,26.05,25.533,25.65,948700,12.8477750186299,12.8724822782811,12.6170092134875,12.6748242010714,1919881.06611711,0.0,1.0
2011-05-04,26.12,26.24,25.51,25.92,1061900,13.0256672881186,13.0855095574361,12.7214690857544,12.9259301725893,2129397.85628489,0.24,1.0
2011-05-05,25.75,26.03,25.55,26.03,942800,12.8411536243895,12.9807855861304,12.7414165088603,12.9807855861304,1890570.01497824,0.0,1.0
2011-05-06,25.9,26.96,25.77,26.96,956800,12.9159564610364,13.4445631733414,12.8511273359424,13.4445631733414,1918643.81664318,0.0,1.0
2011-05-09,26.62,26.72,25.702,25.83,1248900,13.2750100769417,13.3248786347063,12.8172167166625,12.8810484706012,2504383.63566645,0.0,1.0
2011-05-10,26.46,26.72,26.22,26.63,755300,13.1952203845183,13.3248786347063,13.0755358458832,13.2799969327181,1514581.59982294,0.0,1.0
2011-05-11,26.25,26.54,26.04,26.43,1171800,13.0904964132126,13.23511523073,12.9857724419069,13.1802598171889,2349777.19935459,0.0,1.0
2011-05-12,26.5,26.61,26.06,26.15,945000,13.2151678076241,13.2700232211652,12.9957461534598,13.040627855448,1894981.61238274,0.0,1.0
2011-05-13,26.14,26.61,26.12,26.61,797100,13.0356409996715,13.2700232211652,13.0256672881186,13.2700232211652,1598401.95050823,0.0,1.0
2011-05-16,26.27,26.53,26.16,26.16,633000,13.1004701247655,13.2301283749535,13.0456147112244,13.0456147112244,1269336.88956431,0.0,1.0
2011-05-17,25.97,26.42,25.8,26.19,773300,12.9508644514717,13.1752729614124,12.8660879032718,13.0605752785538,1550676.48767785,0.0,1.0
2011-05-18,26.04,26.36,25.94,26.03,1214300,12.9857724419069,13.1453518267537,12.9359038841423,12.9807855861304,2435001.24012312,0.0,1.0
2011-05-19,26.12,26.31,25.98,26.21,750500,13.0256672881186,13.1204175478714,12.9558513072481,13.0705489901067,1504956.29639496,0.0,1.0
2011-05-20,25.84,26.2994,25.755,26.17,839500,12.8860353263776,13.1151314807483,12.8436470522777,13.0506015670009,1683425.46412202,0.0,1.0
2011-05-23,25.38,25.8,25.35,25.62,812000,12.6566399606604,12.8660879032718,12.641679393331,12.7763244992955,1628280.49656591,0.0,1.0
2011-05-24,25.2,25.44,25.01,25.35,929100,12.5668765566841,12.6865610953192,12.4721262969313,12.641679393331,1863097.79477756,0.0,1.0
2011-05-25,24.96,25.3,24.81,25.09,1094500,12.447192018049,12.6167451144487,12.3723891814021,12.512021143143,2194769.70873323,0.0,1.0
2011-05-26,24.99,25.09,24.78,24.96,1083800,12.4621525853784,12.512021143143,12.3574286140727,12.447192018049,2173313.30317503,0.0,1.0
2011-05-27,25.33,25.65,24.99,25.04,817600,12.6317056817781,12.7912850666249,12.4621525853784,12.4870868642607,1639510.01723188,0.0,1.0
2011-05-31,25.63,25.84,25.14,25.59,1179100,12.7813113550719,12.8860353263776,12.5369554220253,12.7613639319661,2364415.68165131,0.0,1.0
2011-06-01,24.62,25.53,24.62,25.5,1602400,12.2776389216493,12.7314427973073,12.2776389216493,12.7164822299779,3213247.12770592,0.0,1.0
2011-06-02,24.78,24.8,24.35,24.7,1001500,12.3574286140727,12.3674023256256,12.1429938156848,12.317533767861,2008279.4548162,0.0,1.0
2011-06-03,24.32,24.76,24.25,24.42,984900,12.1280332483554,12.3474549025198,12.0931252579202,12.1779018061201,1974991.94712779,0.0,1.0
2011-06-06,23.99,24.33,23.99,24.27,1065100,11.9634670077322,12.1330201041319,11.9634670077322,12.1030989694731,2135814.72523688,0.0,1.0
2011-06-07,24.04,24.28,24.04,24.09,617500,11.9884012866145,12.1080858252496,11.9884012866145,12.0133355654968,1238255.18057814,0.0,1.0
2011-06-08,23.98,24.06,23.84,23.97,814700,11.9584801519557,11.9983749981674,11.8886641710853,11.9534932961793,1633694.72974415,0.0,1.0
2011-06-09,24.22,24.35,23.88,24.08,623600,12.0781646905908,12.1429938156848,11.9086115941911,12.0083487097203,1250487.33701786,0.0,1.0
2011-06-10,24.14,24.47,23.98,24.1,1060000,12.0382698443791,12.2028360850024,11.9584801519557,12.0183224212733,2125587.84034466,0.0,1.0
2011-06-13,24.08,24.33,23.94,24.21,629600,12.0083487097203,12.1330201041319,11.9385327288499,12.0731778348144,1262518.96630283,0.0,1.0
2011-06-14,24.51,24.63,24.12,24.3,564100,12.2227835081082,12.2826257774258,12.0282961328262,12.1180595368025,1131173.67994191,0.0,1.0
2011-06-15,24.05,24.45,23.915,24.34,697700,11.993388142391,12.1928623734494,11.9260655894087,12.1380069599084,1399077.95868723,0.0,1.0
2011-06-16,24.18,24.21,23.87,24.02,1111600,12.058217267485,12.0731778348144,11.9036247384146,11.9784275750616,2229059.85219539,0.0,1.0
2011-06-17,24.41,24.73,24.31,24.41,1162000,12.1729149503436,12.3324943351904,12.123046392579,12.1729149503436,2330125.53818914,0.0,1.0
2011-06-20,24.6,24.66,24.38,24.44,921000,12.2676652100964,12.2975863447551,12.1579543830142,12.187875517673,1846855.09524285,0.0,1.0
2011-06-21,24.85,25.15,24.675,24.72,969400,12.3923366045079,12.5419422778018,12.3050666284198,12.3275074794139,1943910.23814161,0.0,1.0
2011-06-22,24.08,25.15,24.055,24.87,1188000,12.0083487097203,12.5419422778018,11.9958815702792,12.4023103160608,2382262.59842402,0.0,1.0
2011-06-23,23.89,23.965,23.57,23.83,1042600,11.9135984499676,11.950999868291,11.7540190651208,11.8836773153088,2090696.11541824,0.0,1.0
2011-06-24,23.62,24.02,23.43,23.9,1027700,11.7789533440031,11.9784275750616,11.6842030842503,11.918585305744,2060817.56936057,0.0,1.0
2011-06-27,23.88,23.97,23.56,23.57,621500,11.9086115941911,11.9534932961793,11.7490322093443,11.7540190651208,1246276.26676812,0.0,1.0
2011-06-28,23.91,24.1011,23.81,23.96,611900,11.9235721615205,12.0188709754087,11.8737036037559,11.9485064404028,1227025.65991216,0.0,1.0
2011-06-29,24.39,24.81,24.05,24.05,1059800,12.1629412387907,12.3723891814021,11.993388142391,11.993388142391,2125186.78603515,0.0,1.0
2011-06-30,23.84,24.4,23.82,24.32,1321400,11.8886641710853,12.1679280945671,11.8786904595323,12.1280332483554,2649765.82285983,0.0,1.0
2011-07-01,24.26,24.28,23.81,23.94,739800,12.0981121136967,12.1080858252496,11.8737036037559,11.9385327288499,1483499.89083677,0.0,1.0
2011-07-05,24.07,24.25,23.89,24.2,814500,12.0033618539439,12.0931252579202,11.9135984499676,12.0681909790379,1633293.67543464,0.0,1.0
2011-07-06,24.05,24.13,23.81,24.02,715300,11.993388142391,12.0332829886027,11.8737036037559,11.9784275750616,1434370.73792314,0.0,1.0
2011-07-07,24.53,24.54,24.27,24.27,596400,12.2327572196611,12.2377440754376,12.1030989694731,12.1030989694731,1195943.950926,0.0,1.0
2011-07-08,24.0,24.44,23.98,24.3,1079500,11.9684538635087,12.187875517673,11.9584801519557,12.1180595368025,2164690.6355208,0.0,1.0
2011-07-11,23.34,23.88,23.34,23.77,1099400,11.6393213822622,11.9086115941911,11.6393213822622,11.85375618065,2204595.53931595,0.0,1.0
2011-07-12,23.6,23.83,23.25,23.25,1062200,11.7689796324502,11.8836773153088,11.594439680274,11.594439680274,2129999.43774914,0.0,1.0
2011-07-13,23.1,23.91,23.05,23.66,1605500,11.5196368436271,11.9235721615205,11.4947025647448,11.7989007671089,3219463.46950315,0.0,1.0
2011-07-14,22.9,23.29,22.85,23.14,1024000,11.4198997280978,11.6143871033799,11.3949654492155,11.5395842667329,2053398.06463484,0.0,1.0
2011-07-15,22.6,23.03,22.5,22.99,1179100,11.270294054804,11.4847288531918,11.2204254970394,11.464781430086,2364415.6816513,0.0,1.0
2011-07-18,21.99,22.56,21.85,22.53,1530800,10.9660958524398,11.2503466316981,10.8962798715693,11.2353860643687,3069669.68490528,0.0,1.0
2011-07-19,22.04,22.17,21.89,22.11,1066300,10.9910301313221,11.0558592564161,10.9162272946752,11.0259381217573,2138221.05109388,0.0,1.0
2011-07-20,22.17,22.28,22.04,22.27,1372100,11.0558592564161,11.1107146699572,10.9910301313221,11.1057278141807,2751433.09031784,0.0,1.0
2011-07-21,22.18,22.42,21.95,22.35,1953800,11.0608461121926,11.1805306508277,10.946148429334,11.1456226603924,3917899.54949564,0.0,1.0
2011-07-22,22.18,22.33,22.06,22.19,1202800,11.0608461121926,11.1356489488395,11.001003842875,11.065832967969,2411940.61732693,0.0,1.0
2011-07-25,21.99,22.16,21.8,21.93,1020700,10.9660958524398,11.0508724006397,10.871345592687,10.936174717781,2046780.6685281,0.0,1.0
2011-07-26,21.89,22.06,21.855,22.04,808500,10.9162272946752,11.001003842875,10.8987732994576,10.9910301313221,1621262.04614967,0.0,1.0
2011-07-27,21.29,21.83,21.25,21.81,1350500,10.6170159480875,10.8863061600164,10.5970685249816,10.8763324484635,2708119.22489193,0.0,1.0
2011-07-28,21.33,21.67,21.24,21.28,1289200,10.6369633711933,10.806516467593,10.5920816692052,10.612029092311,2585196.0790305,0.0,1.0
2011-07-29,21.37,21.62,21.03,21.31,2156200,10.6569107942992,10.7815821887107,10.4873576978995,10.6269896596404,4323766.51070861,0.0,1.0
2011-08-01,21.18,21.8,21.03,21.8,1296300,10.5621605345464,10.871345592687,10.4873576978995,10.871345592687,2599433.50701771,0.0,1.0
2011-08-02,20.67,21.24,20.65,21.09,2000000,10.3078308899468,10.5920816692052,10.2978571783939,10.5172788325582,4010543.09498993,0.0,1.0
2011-08-03,20.77,20.93,20.53,20.63,1906000,10.3576994477114,10.4374891401348,10.2380149090764,10.287883466841,3822047.56952541,0.0,1.0
2011-08-04,19.67,20.49,19.67,20.47,2857300,9.92882985093572,10.3427414156417,9.92882985093572,10.3326460116245,5660595.64357458,0.24,1.0
2011-08-05,19.53,19.955,19.11,19.82,3721900,9.85816202281518,10.0726893581811,9.64615853845356,10.0045453810649,7373454.28405146,0.0,1.0
2011-08-08,18.63,19.48,18.62,19.08,4124400,9.40386884204029,9.83292351277213,9.39882114003168,9.63101543242773,8170846.83874952,0.0,1.0
2011-08-09,18.46,21.47,17.76,18.97,5487200,9.31805790789392,10.8374162124855,8.96471876729122,9.57549071033302,10870689.2574887,0.0,1.0
2011-08-10,16.91,17.97,16.87,17.82,6067300,8.53566409655938,9.07072050947203,8.51547328852494,8.99500497934288,12019925.0860113,0.0,1.0
2011-08-11,17.59,17.79,16.74,17.04,3255700,8.87890783314485,8.97986187331705,8.44985316241301,8.60128422267131,6449865.69026206,0.0,1.0
2011-08-12,17.36,17.99,17.22,17.81,1854200,8.76281068694682,9.08081591348925,8.69214285882629,8.98995727733427,3673354.72030098,0.0,1.0
2011-08-15,18.02,18.0633,17.57,17.58,1715800,9.09595901951508,9.11781556921236,8.86881242912763,8.87386013113624,3399170.54745573,0.0,1.0
2011-08-16,17.62,17.94,17.49,17.94,1344100,8.89405093917068,9.0555774034462,8.82843081305875,9.0555774034462,2662795.85781283,0.0,1.0
2011-08-17,17.27,17.8,17.09,17.68,1971500,8.71738136886934,8.98490957532566,8.62652273271436,8.92433715122234,3905737.69338441,0.0,1.0
2011-08-18,16.58,16.98,16.42,16.85,3044700,8.36908993027525,8.57099801061965,8.28832669813749,8.50537788450772,6031853.69264394,0.0,1.0
2011-08-19,16.39,17.16,16.3,16.53,3297500,8.27318359211166,8.66185664677463,8.22775427403417,8.3438514202322,6532675.64997977,0.0,1.0
2011-08-22,16.29,16.79,16.16,16.74,2394300,8.22270657202556,8.47509167245606,8.15708644591363,8.44985316241301,4743346.56823247,0.0,1.0
2011-08-23,16.76,16.78,16.06,16.32,1727100,8.45994856643023,8.47004397044745,8.10660942582754,8.23784967805139,3421556.97197272,0.0,1.0
2011-08-24,17.14,17.19,16.64,16.76,1107200,8.65176124275741,8.67699975280046,8.39937614232691,8.45994856643023,2193473.38276197,0.0,1.0
2011-08-25,16.64,17.47,16.38,17.25,1619100,8.39937614232691,8.81833540904153,8.26813589010305,8.70728596485212,3207598.22437672,0.0,1.0
2011-08-26,17.17,17.18,16.3399,16.6,1475600,8.66690434878324,8.67195205079185,8.24789460504853,8.37918533429247,2923310.44400611,0.0,1.0
2011-08-29,18.12,18.14,17.43,17.44,1440600,9.14643603960118,9.1565314436184,8.7981446010071,8.80319230301571,2853971.96098889,0.0,1.0
2011-08-30,17.9,18.12,17.74,18.12,1012900,9.03538659541176,9.14643603960118,8.954623363274,9.14643603960118,2006655.69851842,0.0,1.0
2011-08-31,17.71,18.33,17.68,18.04,1819300,8.93948025724817,9.25243778178199,8.92433715122234,9.1060544235323,3604214.34723524,0.0,1.0
2011-09-01,17.35,17.82,17.31,17.79,1123900,8.75776298493822,8.99500497934288,8.73757217690378,8.97986187331705,2226557.74465876,0.0,1.0
2011-09-02,16.5,17.12,16.49,17.06,1030100,8.32870831420637,8.64166583874019,8.32366061219776,8.61137962668853,2040730.6101726,0.0,1.0
2011-09-06,16.48,16.54,16.01,16.06,1290800,8.31861291018915,8.34889912224081,8.08137091578449,8.10660942582754,2557203.25367517,0.0,1.0
2011-09-07,17.07,17.1,16.52,16.63,2499300,8.61642732869714,8.63157043472297,8.33880371822359,8.3943284403183,4951362.01728413,0.0,1.0
2011-09-08,16.68,17.19,16.65,16.98,1179200,8.41956695036135,8.67699975280046,8.40442384433552,8.57099801061965,2336112.54782597,0.0,1.0
2011-09-09,16.36,16.65,16.3,16.37,1299600,8.25804048608583,8.40442384433552,8.22775427403417,8.26308818809444,2574636.92940522,0.0,1.0
2011-09-12,16.65,16.7,16.12,16.23,1840900,8.40442384433552,8.42966235437857,8.1368956378792,8.19242035997391,3647006.09675444,0.0,1.0
2011-09-13,16.84,16.92,16.38,16.63,1515800,8.50033018249911,8.54071179856799,8.26813589010305,8.3943284403183,3002950.64450018,0.0,1.0
2011-09-14,17.32,17.5,16.83,16.99,1903700,8.74261987891239,8.83347851506736,8.4952824804905,8.57604571262826,3771419.14628248,0.0,1.0
2011-09-15,17.66,17.72,17.47,17.48,1422100,8.91424174720512,8.94452795925678,8.81833540904153,8.82338311105014,2817321.6199655,0.0,1.0
2011-09-16,17.75,17.83,17.28,17.75,2086800,8.95967106528261,9.00005268135149,8.72242907087795,8.95967106528261,4134158.4674383,0.0,1.0
2011-09-19,17.1,17.38,16.78,17.37,1937900,8.63157043472297,8.77290609096405,8.47004397044745,8.76785838895544,3839172.74968788,0.0,1.0
2011-09-20,17.12,17.33,16.975,17.22,1230200,8.64166583874019,8.74766758092099,8.56847415961535,8.69214285882629,2437148.62307964,0.0,1.0
2011-09-21,16.79,17.23,16.67,17.09,1978100,8.47509167245606,8.6971905608349,8.41451924835274,8.62652273271436,3918812.95018195,0.0,1.0
2011-09-22,16.96,17.05,16.26,16.58,3046800,8.56090260660243,8.60633192467992,8.20756346599974,8.36908993027525,6036014.00162497,0.0,1.0
2011-09-23,17.29,17.41,16.78,16.91,2356100,8.72747677288656,8.78804919698988,8.47004397044745,8.53566409655938,4667668.56676795,0.0,1.0
2011-09-26,18.47,18.51,17.48,17.61,2324200,9.32310560990253,9.34329641793697,8.82338311105014,8.88900323716207,4604471.49224654,0.0,1.0
2011-09-27,18.59,19.81,18.44,18.72,2891400,9.38367803400585,9.99949767905626,9.3079625038767,9.44929816011777,5728151.1370285,0.0,1.0
2011-09-28,17.67,18.95,17.67,18.74,1926800,8.91928944921373,9.5653953063158,8.91928944921373,9.459393564135,3817182.54507385,0.0,1.0
2011-09-29,18.32,18.32,17.5,18.0,2518200,9.24739007977338,9.24739007977338,8.83347851506736,9.08586361549786,4988804.79811343,0.0,1.0
2011-09-30,17.53,18.32,17.53,18.32,1516500,8.84862162109319,9.24739007977338,8.84862162109319,9.24739007977338,3004337.41416052,0.0,1.0
2011-10-03,16.66,17.71,16.64,17.63,1455200,8.40947154634413,8.93948025724817,8.39937614232691,8.89909864117929,2882896.01390464,0.0,1.0
2011-10-04,17.35,17.41,16.16,16.42,2000000,8.75776298493822,8.78804919698988,8.15708644591363,8.28832669813749,3962199.02955558,0.0,1.0
2011-10-05,17.95,18.05,17.16,17.33,1435400,9.06062510545481,9.11110212554091,8.66185664677463,8.74766758092099,2843670.24351204,0.0,1.0
2011-10-06,18.23,18.35,17.82,18.11,1541100,9.20196076169589,9.26253318579921,8.99500497934288,9.14138833759257,3053072.46222405,0.0,1.0
2011-10-07,17.56,18.5,17.5,18.5,2301700,8.86376472711902,9.33824871592836,8.83347851506736,9.33824871592836,4559896.75316404,0.0,1.0
2011-10-10,18.15,18.15,17.74,17.86,1235500,9.16157914562701,9.16157914562701,8.954623363274,9.01519578737732,2447648.45050796,0.0,1.0
2011-10-11,17.72,18.085,17.59,17.9,1698400,8.94452795925678,9.12876908257105,8.87890783314485,9.03538659541176,3364699.4158986,0.0,1.0
2011-10-12,17.93,18.16,17.63,17.97,2305500,9.05052970143759,9.16662684763562,8.89909864117929,9.07072050947203,4567424.9313202,0.0,1.0
2011-10-13,17.75,17.9,17.33,17.78,1302500,8.95967106528261,9.03538659541176,8.74766758092099,8.97481417130844,2580382.11799807,0.0,1.0
2011-10-14,18.13,18.23,17.84,17.96,1247800,9.15148374160979,9.20196076169589,9.0051003833601,9.06567280746342,2472015.97453973,0.0,1.0
2011-10-17,17.74,18.21,17.7,18.1,1272100,8.954623363274,9.19186535767867,8.93443255523956,9.13634063558396,2520156.69274883,0.0,1.0
2011-10-18,18.11,18.29,17.73,17.91,2422100,9.14138833759257,9.23224697374755,8.94957566126539,9.04043429742037,4798421.13474329,0.0,1.0
2011-10-19,17.78,18.31,17.74,18.09,2164600,8.97481417130844,9.24234237776477,8.954623363274,9.13129293357535,4288288.00968801,0.0,1.0
2011-10-20,18.12,18.19,17.63,17.84,1045100,9.14643603960118,9.18176995366145,8.89909864117929,9.0051003833601,2070447.10289427,0.0,1.0
2011-10-21,19.17,19.2,18.36,18.41,1633900,9.67644475050522,9.69158785653105,9.26758088780782,9.29281939785087,3236918.49719543,0.0,1.0
2011-10-24,19.6,19.61,19.21,19.24,1111300,9.89349593687545,9.89854363888406,9.69663555853966,9.71177866456549,2201595.89077256,0.0,1.0
2011-10-25,18.95,19.51,18.91,19.51,1402700,9.5653953063158,9.84806661879796,9.54520449828136,9.84806661879796,2778888.28937881,0.0,1.0
2011-10-26,19.28,19.58,18.85,19.53,1156500,9.73196947259993,9.88340053285823,9.5149182862297,9.85816202281518,2291141.58884052,0.0,1.0
2011-10-27,20.44,21.77,19.88,20.15,1842000,10.3175029055987,10.9888472727438,10.0348315931165,10.171119547349,3649185.30622069,0.0,1.0
2011-10-28,20.25,22.39,19.37,22.39,2071300,10.2215965674351,11.3018047972776,9.77739879067742,11.3018047972776,4103451.42495924,0.0,1.0
2011-10-31,19.54,20.73,19.54,20.56,1623300,9.86320972482379,10.4638862638484,9.86320972482379,10.378075329702,3215918.84233879,0.0,1.0
2011-11-01,18.54,19.08,18.5,18.75,2453000,9.3584395239628,9.63101543242773,9.33824871592836,9.46444126614361,4859637.10974992,0.0,1.0
2011-11-02,18.93,19.005,18.64,18.94,1554400,9.55529990229858,9.59315766736316,9.4089165440489,9.56034760430719,3079421.0857706,0.0,1.0
2011-11-03,19.58,19.71,18.64,19.21,1659700,9.88340053285823,9.94902065897016,9.4089165440489,9.69663555853966,3288030.8646767,0.0,1.0
2011-11-04,18.9,19.17,18.79,18.94,1378200,9.66130164447939,9.79932023940053,9.60507184654856,9.68174884372697,2696114.9706866,0.24,1.0
2011-11-07,18.88,19.09,18.6,19.01,1451200,9.6510780448556,9.75842584090537,9.50794765012258,9.71753144241023,2838921.81501988,0.0,1.0
2011-11-08,18.62,19.13,18.17,18.89,2309100,9.51817124974636,9.77887304015295,9.28814025821114,9.6561898446675,4517195.67465712,0.0,1.0
2011-11-09,17.53,18.2,17.49,18.15,2058600,8.96098507024993,9.30347565764682,8.94053787100236,9.27791665858735,4027153.01019841,0.0,1.0
2011-11-10,17.49,17.93,17.41,17.85,2504700,8.94053787100236,9.16545706272569,8.89964347250721,9.12456266423054,4899839.76714463,0.0,1.0
2011-11-11,17.32,17.88,17.27,17.83,2374100,8.85363727420016,9.13989806366622,8.82807827514069,9.11433906460675,4644352.45385798,0.0,1.0
2011-11-14,16.91,17.25,16.46,17.2,4351100,8.64405348191251,8.81785467551691,8.41402249037729,8.79229567645744,8511874.79970577,0.0,1.0
2011-11-15,17.16,17.32,16.68,16.83,2434700,8.77184847720986,8.85363727420016,8.52648208623896,8.60315908341736,4762901.69723602,0.0,1.0
2011-11-16,16.71,17.21,16.6798,16.93,1932200,8.54181748567464,8.79740747626933,8.52637985024272,8.6542770815363,3779881.98110627,0.0,1.0
2011-11-17,16.39,16.7296,16.3,16.64,1512800,8.37823989169403,8.55183661330595,8.33223369338699,8.50603488699138,2959427.31653947,0.0,1.0
2011-11-18,16.45,16.5697,16.259,16.46,1645200,8.4089106905654,8.47009893431377,8.31127531415822,8.41402249037729,3218435.89448092,0.0,1.0
2011-11-21,15.89,16.24,15.88,16.2,2332300,8.12264990109934,8.30156289451562,8.11753810128745,8.28111569526805,4562580.86354112,0.0,1.0
2011-11-22,15.36,15.96,15.32,15.86,2938300,7.85172451106897,8.1584324997826,7.83127731182139,8.10731450166366,5748073.29732147,0.0,1.0
2011-11-23,15.11,15.38,15.05,15.25,2226800,7.72392951577162,7.86194811069275,7.69325871690026,7.79549471313813,4356195.62960741,0.0,1.0
2011-11-25,15.12,15.34,15.06,15.16,658000,7.72904131558351,7.84150091144518,7.69837051671215,7.74948851483109,1287217.85714104,0.0,1.0
2011-11-28,15.59,15.72,15.43,15.65,2184700,7.96929590674252,8.03574930429714,7.88750710975222,7.99996670561389,4273837.16184808,0.0,1.0
2011-11-29,15.09,15.63,15.07,15.62,1656100,7.71370591614783,7.9897431059901,7.70348231652404,7.98463130617821,3239759.10822383,0.0,1.0
2011-11-30,15.87,15.9,15.49,15.65,2978100,8.11242630147555,8.12776170091123,7.91817790862359,7.99996670561389,5825932.37135523,0.0,1.0
2011-12-01,15.53,15.92,15.48,15.82,1896700,7.93862510787116,8.13798530053502,7.91306610881169,8.08686730241608,3710434.81708118,0.0,1.0
2011-12-02,15.6,15.93,15.53,15.81,1413700,7.97440770655442,8.14309710034692,7.93862510787116,8.08175550260419,2765562.13471169,0.0,1.0
2011-12-05,15.35,15.9,15.27,15.9,2972700,7.84661271125707,8.12776170091123,7.80571831276192,8.12776170091123,5815368.57739085,0.0,1.0
2011-12-06,16.07,16.25,15.25,15.3,3533600,8.21466229771343,8.30667469432752,7.79549471313813,7.8210537121976,6912633.76898722,0.0,1.0
2011-12-07,15.96,16.05,15.81,15.97,2091400,8.1584324997826,8.20443869808964,8.08175550260419,8.16354429959449,4091318.2772413,0.0,1.0
2011-12-08,15.44,15.86,15.39,15.81,1995000,7.89261890956412,8.10731450166366,7.86705991050465,8.08175550260419,3902734.99239571,0.0,1.0
2011-12-09,15.62,15.84,15.27,15.55,1923900,7.98463130617821,8.09709090203987,7.80571831276192,7.94884870749495,3763645.03853139,0.0,1.0
2011-12-12,15.2,15.37,14.97,15.36,1978100,7.76993571407866,7.85683631088086,7.65236431840511,7.85172451106897,3869674.22980349,0.0,1.0
2011-12-13,15.02,15.32,14.86,15.25,1967800,7.67792331746457,7.83127731182139,7.59613452047427,7.79549471313813,3849524.77094551,0.0,1.0
2011-12-14,14.8,15.07,14.71,14.9,1724500,7.56546372160291,7.70348231652404,7.51945752329587,7.61658171972185,3373567.16510597,0.0,1.0
2011-12-15,14.84,15.11,14.758,14.93,1837200,7.58591092085048,7.72392951577162,7.54399416239296,7.63191711915753,3594037.45765885,0.0,1.0
2011-12-16,14.73,14.94,14.45,14.93,3588300,7.52968112291965,7.63702891896942,7.38655072818662,7.63191711915753,7019641.0893301,0.0,1.0
2011-12-19,14.38,14.91,14.36,14.74,1831400,7.35076812950337,7.62169351953374,7.34054452987958,7.53479292273155,3582691.16043785,0.0,1.0
2011-12-20,14.59,14.73,14.54,14.64,2818600,7.45811592555314,7.52968112291965,7.43255692649367,7.48367492461261,5513909.19777773,0.0,1.0
2011-12-21,14.55,14.65,14.4,14.63,1641700,7.43766872630556,7.4887867244245,7.36099172912716,7.47856312480071,3211588.99098549,0.0,1.0
2011-12-22,14.77,14.91,14.64,14.7,1737000,7.55012832216723,7.62169351953374,7.48367492461261,7.51434572348397,3398020.39187537,0.0,1.0
2011-12-23,15.0,15.02,14.75,14.81,1260900,7.66769971784079,7.67792331746457,7.53990472254344,7.5705755214148,2466645.89068258,0.0,1.0
2011-12-27,14.76,15.02,14.64,15.0,1059200,7.54501652235533,7.67792331746457,7.48367492461261,7.66769971784079,2072068.6235316,0.0,1.0
2011-12-28,14.49,14.78,14.49,14.76,1264700,7.4069979274342,7.55524012197912,7.4069979274342,7.54501652235533,2474079.67162048,0.0,1.0
2011-12-29,15.13,15.16,14.51,14.51,1695200,7.73415311539541,7.74948851483109,7.41722152705799,7.41722152705799,3316248.8015585,0.0,1.0
2011-12-30,15.15,15.2216,15.06,15.18,1226500,7.74437671501919,7.78097720167236,7.69837051671215,7.75971211445488,2399350.61061321,0.0,1.0
2012-01-03,15.83,15.99,15.45,15.61,2459400,8.09197910222798,8.17376789921828,7.89773070937601,7.97951950636631,4811221.27333234,0.0,1.0
2012-01-04,16.28,16.31,15.54,15.78,3064800,8.3220100937632,8.33734549319888,7.94373690768306,8.06642010316851,5995539.95222777,0.0,1.0
2012-01-05,16.53,16.57,15.93,16.11,3668300,8.44980508906055,8.47025228830812,8.14309710034692,8.23510949696101,7176141.74065424,0.0,1.0
2012-01-06,17.13,17.59,16.36,16.44,5730300,8.75651307777418,8.9916558691213,8.36290449225835,8.4037988907535,11209946.0285339,0.0,1.0
2012-01-09,17.25,17.42,17.08,17.27,3225400,8.81785467551691,8.9047552723191,8.73095407871471,8.82807827514069,6309715.00976097,0.0,1.0
2012-01-10,17.38,17.57,17.2275,17.45,1657600,8.88430807307152,8.98143226949751,8.80635312594014,8.92009067175478,3242693.49543616,0.0,1.0
2012-01-11,17.38,17.43,16.95,17.2,2751800,8.88430807307152,8.90986707213099,8.66450068116009,8.79229567645744,5383231.15392207,0.0,1.0
2012-01-12,17.66,17.69,17.24,17.5,1849500,9.02743846780455,9.04277386724024,8.81274287570501,8.94564967081425,3618099.43279994,0.0,1.0
2012-01-13,17.26,17.56,17.1,17.48,1407800,8.8229664753288,8.97632046968561,8.7411776783385,8.93542607119046,2754020.21167654,0.0,1.0
2012-01-17,17.48,17.7095,17.28,17.4,1699200,8.93542607119046,9.05274187687343,8.83319007495259,8.89453167269531,3324073.83412471,0.0,1.0
2012-01-18,17.93,18.03,17.4,17.44,1382200,9.16545706272569,9.21657506084463,8.89453167269531,8.91497887194289,2703940.00325281,0.0,1.0
2012-01-19,18.27,18.63,17.91,17.95,1399500,9.33925825633008,9.52328304955826,9.1552334631019,9.17568066234947,2737783.26910166,0.0,1.0
2012-01-20,18.43,18.57,18.21,18.3,1605800,9.42104705332038,9.49261225068689,9.30858745745872,9.35459365576576,3141359.32370378,0.0,1.0
2012-01-23,18.58,18.75,18.47,18.54,1535500,9.49772405049879,9.58462464730098,9.44149425256795,9.47727685125121,3003834.37635269,0.0,1.0
2012-01-24,18.65,18.81,18.3821,18.47,1095500,9.53350664918204,9.61529544617235,9.39656153222141,9.44149425256795,2143080.79406993,0.0,1.0
2012-01-25,18.54,19.28,18.35,18.62,2452200,9.47727685125121,9.85555003733136,9.38015265482523,9.51817124974636,4797136.21471317,0.0,1.0
2012-01-26,18.71,18.97,18.53,18.75,1987000,9.56417744805341,9.69708424316265,9.47216505143932,9.58462464730098,3887084.9272633,0.0,1.0
2012-01-27,17.6,18.52,17.04,18.45,3656700,8.99676766893319,9.46705325162742,8.71050687946713,9.43127065294417,7153449.14621224,0.0,1.0
2012-01-30,17.19,17.41,16.99,17.41,2277200,8.78718387664554,8.89964347250721,8.68494788040766,8.89964347250721,4454791.03994162,0.0,1.0
2012-01-31,17.08,17.33,16.9,17.3,1951500,8.73095407871471,8.85874907401205,8.63894168210062,8.84341367457638,3817637.76323822,0.0,1.0
2012-02-01,17.53,17.62,17.18,17.19,1664300,8.96098507024993,9.00699126855698,8.78207207683365,8.78718387664554,3255800.42498456,0.0,1.0
2012-02-02,18.26,18.47,17.84,17.91,2316200,9.33414645651819,9.44149425256795,9.11945086441864,9.1552334631019,4531085.10746213,0.0,1.0
2012-02-03,18.92,19.322,18.48,18.5,2557600,9.67152524410318,9.87701959654131,9.44660605237985,9.45682965200364,5003325.82283272,0.0,1.0
2012-02-06,18.65,18.8,18.45,18.78,1274000,9.6561898446675,9.73385356995973,9.55263821094452,9.72349840658743,2460608.20905682,0.24,1.0
2012-02-07,18.03,18.1,17.48,17.99,2719300,9.33517978012627,9.37142285192932,9.05041278738809,9.31446945338168,5252065.85784005,0.0,1.0
2012-02-08,17.77,18.24,17.73,18.21,2243100,9.2005626562864,9.4439089955354,9.17985232954181,9.42837625047695,4332331.45505131,0.0,1.0
2012-02-09,17.71,17.93,17.49,17.56,1562500,9.16949716616951,9.28340396326479,9.05559036907424,9.09183344087728,3017818.15278751,0.0,1.0
2012-02-10,17.75,17.8,17.38,17.4,1204400,9.19020749291411,9.21609540134485,8.9986369705266,9.0089921338989,2326182.51725906,0.0,1.0
2012-02-13,17.88,17.94,17.76,17.9,1092200,9.25751605483404,9.28858154495093,9.19538507460026,9.26787121820634,2109479.03134369,0.0,1.0
2012-02-14,18.26,18.35,17.72,17.85,1703900,9.4542641589077,9.50086239408303,9.17467474785566,9.24198330977559,3290918.62434217,0.0,1.0
2012-02-15,18.11,18.32,17.93,18.31,2444900,9.37660043361546,9.48532964902459,9.28340396326479,9.48015206733844,4722088.70512012,0.0,1.0
2012-02-16,18.41,18.5,18.1,18.25,1416700,9.53192788419993,9.57852611937527,9.37142285192932,9.44908657722155,2736219.5053146,0.0,1.0
2012-02-17,18.83,19.28,18.53,18.56,1075600,9.74938631501817,9.98237749089487,9.59405886443371,9.60959160949216,2077417.73128848,0.0,1.0
2012-02-21,18.99,19.19,18.81,18.9,1407700,9.83222762199656,9.93577925571953,9.73903115164588,9.78562938682122,2718836.87275455,0.0,1.0
2012-02-22,19.47,19.54,18.83,19.14,1610800,10.0807515429317,10.1169946147347,9.74938631501817,9.90989134728879,3111104.94752648,0.0,1.0
2012-02-23,20.62,20.83,19.54,19.6,3627600,10.6761734368388,10.7849026522479,10.1169946147347,10.1480601048516,7006359.76387327,0.0,1.0
2012-02-24,20.05,21.5,19.93,20.78,2069700,10.3810512807283,11.1318006252199,10.3189203004945,10.7590147438172,3997426.06772757,0.0,1.0
2012-02-27,19.99,20.22,19.85,19.92,1126000,10.3499857906114,10.4690701693929,10.2774996470054,10.3137427188084,2174760.4736248,0.0,1.0
2012-02-28,20.36,20.45,19.85,20.05,707900,10.5415563129989,10.5881545481743,10.2774996470054,10.3810512807283,1367240.6210293,0.0,1.0
2012-02-29,20.49,21.0,20.42,20.63,1246300,10.6088648749189,10.8729215409125,10.5726218031158,10.681351018525,2407108.3288442,0.0,1.0
2012-03-01,20.68,20.92,20.41,20.53,1540300,10.7072389269557,10.8315008874233,10.5674442214297,10.6295752016635,2974940.99247271,0.0,1.0
2012-03-02,20.35,20.8,20.35,20.72,841200,10.5363787313128,10.7693699071895,10.5363787313128,10.7279492537003,1624696.72327991,0.0,1.0
2012-03-05,19.97,20.5,19.9,20.5,1700300,10.3396306272391,10.614042456605,10.3033875554361,10.614042456605,3283965.57131816,0.0,1.0
2012-03-06,19.44,20.02,19.33,19.74,1659000,10.0652187978733,10.3655185356699,10.0082653993256,10.2205462484577,3204198.60190365,0.0,1.0
2012-03-07,19.48,19.59,19.4,19.5,2118500,10.0859291246178,10.1428825231655,10.0445084711287,10.0962842879901,4091678.56427544,0.0,1.0
2012-03-08,19.87,20.04,19.45,19.57,3205900,10.2878548103777,10.3758736990422,10.0703963795594,10.1325273597932,6191886.85825372,0.0,1.0
2012-03-09,20.53,20.58,19.85,19.96,1612400,10.6295752016635,10.6554631100942,10.2774996470054,10.334453045553,3114195.19331493,0.0,1.0
2012-03-12,20.89,20.89,20.49,20.56,1083200,10.8159681423648,10.8159681423648,10.6088648749189,10.6451079467219,2092096.39878364,0.0,1.0
2012-03-13,21.86,21.86,20.75,20.99,1508200,11.3181935659213,11.3181935659213,10.7434819987587,10.8677439592263,2912942.93634183,0.0,1.0
2012-03-14,21.57,22.02,21.41,21.9,1017300,11.1680436970229,11.4010348728996,11.0852023900446,11.3389038926659,1964816.90037168,0.0,1.0
2012-03-15,22.01,22.05,21.64,21.7,1315400,11.3958572912135,11.4165676179581,11.204286768826,11.2353522589429,2540568.31883308,0.0,1.0
2012-03-16,22.8,22.88,22.2,22.27,1967200,11.8048862444192,11.8463068979084,11.4942313432503,11.5304744150534,3799457.19690472,0.0,1.0
2012-03-19,23.39,23.89,22.69,22.79,2481000,12.110363563902,12.3692426482095,11.7479328458716,11.7997086627331,4791812.37572213,0.0,1.0
2012-03-20,23.03,23.55,23.0,23.25,2209000,11.9239706232007,12.1932048708804,11.9084378781422,12.0378774202959,4266470.59168486,0.0,1.0
2012-03-21,23.2,23.46,22.9,23.38,1227800,12.0119895118652,12.1466066357051,11.8566620612807,12.1051859822159,2371377.3619152,0.0,1.0
2012-03-22,23.03,23.14,22.85,22.92,820400,11.9239706232007,11.9809240217483,11.83077415285,11.867017224653,1584523.52803,0.0,1.0
2012-03-23,22.81,23.21,22.71,23.0,1238100,11.8100638261054,12.0171670935513,11.7582880092439,11.9084378781422,2391270.81917838,0.0,1.0
2012-03-26,23.45,23.47,23.07,23.09,811500,12.1414290540189,12.1517842173912,11.9446809499453,11.9550361133176,1567334.03583172,0.0,1.0
2012-03-27,23.23,23.73,23.12,23.6,674200,12.0275222569236,12.2864013412311,11.970568858376,12.2190927793112,1302152.31910998,0.0,1.0
2012-03-28,23.12,23.31,22.91,23.25,1136100,11.970568858376,12.0689429104128,11.8618396429669,12.0378774202959,2194267.65016441,0.0,1.0
2012-03-29,22.63,22.99,22.59,22.91,874600,11.7168673557547,11.9032602964561,11.6961570290101,11.8618396429669,1689205.6041139,0.0,1.0
2012-03-30,22.41,22.8599,22.34,22.75,1233200,11.6029605586594,11.8358999587193,11.5667174868564,11.7789983359885,2381806.94145125,0.0,1.0
2012-04-02,22.89,23.17,22.44,22.44,1025500,11.8514844795946,11.9964567668068,11.6184933037179,11.6184933037179,1980654.4100375,0.0,1.0
2012-04-03,22.84,22.91,22.5,22.79,848400,11.8255965711638,11.8618396429669,11.6495587938348,11.7997086627331,1638602.82932796,0.0,1.0
2012-04-04,22.65,22.8075,22.502,22.55,1232200,11.727222519127,11.8087694306839,11.650594310172,11.6754467022655,2379875.53783346,0.0,1.0
2012-04-05,22.69,22.89,22.56,22.8,935500,11.7479328458716,11.8514844795946,11.6806242839517,11.8048862444192,1806828.08443694,0.0,1.0
2012-04-09,22.42,22.61,22.2,22.35,1023500,11.6081381403456,11.7065121923824,11.4942313432503,11.5718950685426,1976791.60280193,0.0,1.0
2012-04-10,20.89,22.37,20.725,22.37,2014500,10.8159681423648,11.5822502319148,10.7305380445434,11.5822502319148,3890812.58802589,0.0,1.0
2012-04-11,21.31,21.37,20.67,20.71,1632600,11.0334265731831,11.0644920633,10.7020613452696,10.7227716720141,3153209.54639416,0.0,1.0
2012-04-12,21.46,21.64,21.2,21.3,1130100,11.1110902984753,11.204286768826,10.9764731746354,11.0282489914969,2182679.22845771,0.0,1.0
2012-04-13,20.62,21.55,20.62,21.36,1208800,10.6761734368388,11.1576885336506,10.6761734368388,11.0593144816138,2334680.69317731,0.0,1.0
2012-04-16,20.73,20.86,20.28,20.79,1044900,10.7331268353864,10.8004353973064,10.5001356595098,10.7641923255033,2018123.64022252,0.0,1.0
2012-04-17,21.13,21.13,20.68,20.93,1424400,10.9402301028324,10.9402301028324,10.7072389269557,10.8366784691094,2751091.31317154,0.0,1.0
2012-04-18,20.71,21.09,20.57,20.93,1208200,10.7227716720141,10.9195197760878,10.6502855284081,10.8366784691094,2333521.85100665,0.0,1.0
2012-04-19,20.59,20.87,20.3,20.74,1250700,10.6606406917804,10.8056129789925,10.510490822882,10.7383044170726,2415606.50476245,0.0,1.0
2012-04-20,20.61,20.85,20.57,20.67,738400,10.6709958551527,10.7952578156202,10.6502855284081,10.7020613452696,1426148.43137171,0.0,1.0
2012-04-23,20.47,20.58,20.03,20.36,870500,10.5985097115466,10.6554631100942,10.370696117356,10.5415563129989,1681286.84928098,0.0,1.0
2012-04-24,20.64,20.78,20.41,20.46,690500,10.6865286002111,10.7590147438172,10.5674442214297,10.5933321298604,1333634.19807986,0.0,1.0
2012-04-25,21.09,21.09,20.67,20.84,777200,10.9195197760878,10.9195197760878,10.7020613452696,10.7900802339341,1501086.89174173,0.0,1.0
2012-04-26,21.38,21.452,20.8,21.05,945600,11.0696696449861,11.1069482331264,10.7693699071895,10.8988094493432,1826335.26097656,0.0,1.0
2012-04-27,21.67,22.35,21.39,21.65,929200,11.2198195138844,11.5718950685426,11.0748472266723,11.2094643505121,1794660.24164491,0.0,1.0
2012-04-30,22.08,22.63,21.91,22.13,1111100,11.4321003630165,11.7168673557547,11.344081474352,11.4579882714473,2145982.55971982,0.0,1.0
2012-05-01,22.35,22.5,21.95,22.12,992300,11.5718950685426,11.6495587938348,11.3647918010966,11.4528106897611,1916531.80992706,0.0,1.0
2012-05-02,22.2,22.56,22.0,22.56,1327400,11.4942313432503,11.6806242839517,11.3906797095273,11.6806242839517,2563745.1622465,0.0,1.0
2012-05-03,22.32,22.44,21.95,22.25,861400,11.5563623234841,11.6184933037179,11.3647918010966,11.5201192516811,1663711.07635914,0.0,1.0
2012-05-04,21.86,23.23,21.79,21.89,946400,11.4424555263888,12.1595719065879,11.4058145434589,11.4581588047874,1808030.09915907,0.24,1.0
2012-05-07,21.39,21.84,21.3,21.77,855900,11.1964374981453,11.4319866741231,11.1493276629498,11.3953456911933,1635136.26571244,0.0,1.0
2012-05-08,21.28,21.41,20.94,21.3,871000,11.1388588106841,11.206906350411,10.9608883221675,11.1493276629498,1663983.74510518,0.0,1.0
2012-05-09,21.63,21.79,20.89,21.04,1067400,11.3220637253335,11.4058145434589,10.9347161915033,11.0132325834959,2039192.02012087,0.0,1.0
2012-05-10,21.19,22.06,21.125,21.84,1014100,11.0917489754885,11.5471440490456,11.0577252056251,11.4319866741231,1937366.14915175,0.0,1.0
2012-05-11,21.4,21.63,20.81,21.07,751900,11.2016719242782,11.3220637253335,10.8928407824406,11.0289358618944,1436451.63943121,0.0,1.0
2012-05-14,21.41,21.55,20.86,21.13,1045300,11.206906350411,11.2801883162708,10.9190129131048,11.0603424186915,1996971.53703611,0.0,1.0
2012-05-15,20.68,21.47,20.64,21.39,926800,10.8247932427137,11.2383129072081,10.8038555381823,11.1964374981453,1770585.68882145,0.0,1.0
2012-05-16,20.7,21.29,20.68,20.81,983400,10.8352620949794,11.1440932368169,10.8247932427137,10.8928407824406,1878715.9758168,0.0,1.0
2012-05-17,20.09,20.8,20.08,20.71,986300,10.5159621008761,10.8876063563078,10.5107276747433,10.8404965211122,1884256.22020349,0.0,1.0
2012-05-18,19.69,20.35,19.65,20.35,854600,10.3065850555625,10.6520571803299,10.2856473510311,10.6520571803299,1632652.70788391,0.0,1.0
2012-05-21,20.04,20.13,19.48,19.77,797300,10.4897899702119,10.5368998054075,10.1966621067728,10.3484604646252,1523185.12051936,0.0,1.0
2012-05-22,19.86,20.38,19.67,20.08,821400,10.3955702998208,10.6677604587285,10.2961162032968,10.5107276747433,1569226.46180183,0.0,1.0
2012-05-23,19.6,19.71,19.08,19.68,1450400,10.2594752203669,10.3170539078282,9.98728506145923,10.3013506294297,2770886.36498343,0.0,1.0
2012-05-24,19.72,19.74,19.18,19.67,958300,10.322288333961,10.3327571862267,10.0396293227876,10.2961162032968,1830764.20543548,0.0,1.0
2012-05-25,19.81,20.03,19.66,19.73,649700,10.3693981691566,10.4845555440791,10.290881777164,10.3275227600939,1241205.78552794,0.0,1.0
2012-05-29,20.36,20.37,19.96,20.0,1121600,10.6572916064628,10.6625260325956,10.4479145611492,10.4688522656805,2142737.27727896,0.0,1.0
2012-05-30,20.08,20.22,19.683,20.13,985400,10.5107276747433,10.584009640603,10.3029209572695,10.5368998054075,1882536.83401451,0.0,1.0
2012-05-31,20.09,20.32,19.49,20.07,1090600,10.5159621008761,10.6363539019314,10.2018965329057,10.5054932486104,2083513.97521437,0.0,1.0
2012-06-01,18.96,19.35,18.79,19.09,1379000,9.92447194786515,10.1286145670459,9.83548670360687,9.99251948759207,2634481.72732497,0.0,1.0
2012-06-04,18.75,18.98,18.54,18.96,966100,9.81454899907551,9.93494080013083,9.70462605028586,9.92447194786515,1845665.55240656,0.0,1.0
2012-06-05,19.2,19.24,18.63,18.63,707900,10.0500981750533,10.0710358795847,9.75173588548142,9.75173588548142,1352392.75908147,0.0,1.0
2012-06-06,20.43,20.88,19.27,19.27,716500,10.6939325893927,10.9294817653705,10.0867391579832,10.0867391579832,1368822.44933164,0.0,1.0
2012-06-07,19.85,20.74,19.58,20.63,1194200,10.3903358736879,10.8561997995107,10.2490063681012,10.7986211120495,2281434.42985605,0.0,1.0
2012-06-08,20.1,20.11,19.67,19.74,908000,10.5211965270089,10.5264309531418,10.2961162032968,10.3327571862267,1734669.62176293,0.0,1.0
2012-06-11,19.81,20.31,19.68,20.31,593200,10.3693981691566,10.6311194757986,10.3013506294297,10.6311194757986,1133266.54144247,0.0,1.0
2012-06-12,20.8,20.955,19.74,19.89,1347800,10.8876063563078,10.9687399613668,10.3327571862267,10.4112735782193,2574876.3394406,0.0,1.0
2012-06-13,20.98,21.17,20.6,20.69,1591200,10.9818260266989,11.0812801232229,10.782917833651,10.8300276688465,3039874.7821026,0.0,1.0
2012-06-14,21.59,21.82,20.76,21.02,1027900,11.3011260208021,11.4215178218575,10.8666686517764,11.0027637312302,1963730.07071599,0.0,1.0
2012-06-15,21.76,21.84,21.35,21.76,923300,11.3901112650604,11.4319866741231,11.175499793614,11.3901112650604,1763899.18697545,0.0,1.0
2012-06-18,21.86,21.9901,21.45,21.66,529200,11.4424555263888,11.5105554103771,11.2278440549424,11.337767003732,1010999.07911558,0.0,1.0
2012-06-19,21.92,22.09,21.76,22.04,743400,11.4738620831859,11.5628473274442,11.3901112650604,11.53667519678,1420212.99209092,0.0,1.0
2012-06-20,21.82,22.03,21.63,21.93,638100,11.4215178218575,11.5314407706471,11.3220637253335,11.4790965093187,1219044.80798119,0.0,1.0
2012-06-21,21.07,21.88,20.96,21.87,1706900,11.0289358618944,11.4529243786545,10.9713571744332,11.4476899525217,3260911.42884047,0.0,1.0
2012-06-22,21.11,21.29,21.0,21.29,1366000,11.0498735664258,11.1440932368169,10.9922948789646,11.1440932368169,2609646.14903982,0.0,1.0
2012-06-25,20.81,21.02,20.66,20.89,907200,10.8928407824406,11.0027637312302,10.814324390448,10.9347161915033,1733141.27848384,0.0,1.0
2012-06-26,20.67,20.97,20.67,20.89,1013300,10.8195588165808,10.976591600566,10.8195588165808,10.9347161915033,1935837.80587266,0.0,1.0
2012-06-27,20.73,20.82,20.59,20.72,1061100,10.8509653733779,10.8980752085734,10.7776834075181,10.845730947245,2027156.31679806,0.0,1.0
2012-06-28,20.94,20.94,20.06,20.52,1308700,10.9608883221675,10.9608883221675,10.5002588224776,10.7410424245882,2500178.56167527,0.0,1.0
2012-06-29,21.85,23.06,21.19,21.59,1279800,11.437221100256,12.0705866623297,11.0917489754885,11.3011260208021,2444967.16071827,0.0,1.0
2012-07-02,22.06,22.12,21.24,21.89,1134600,11.5471440490456,11.5785506058427,11.1179211061527,11.4581588047874,2167572.85556412,0.0,1.0
2012-07-03,21.99,22.02,21.76,22.0,374800,11.5105030661158,11.5262063445143,11.3901112650604,11.5157374922486,716028.826251918,0.0,1.0
2012-07-05,21.65,21.97,21.56,21.87,441500,11.3325325775992,11.5000342138501,11.2854227424036,11.4476899525217,843454.447145738,0.0,1.0
2012-07-06,21.53,21.69,21.24,21.37,747000,11.2697194640051,11.3534702821305,11.1179211061527,11.1859686458797,1427090.53684681,0.0,1.0
2012-07-09,21.33,21.59,21.2,21.49,555000,11.1650309413483,11.3011260208021,11.0969834016214,11.2487817594737,1060288.1498661,0.0,1.0
2012-07-10,21.63,21.93,21.4,21.45,807400,11.3220637253335,11.4790965093187,11.2016719242782,11.2278440549424,1542480.45441783,0.0,1.0
2012-07-11,21.73,21.81,21.555,21.61,444600,11.3744079866619,11.4162833957246,11.2828055293372,11.3115948730678,849376.777352199,0.0,1.0
2012-07-12,21.74,21.87,21.41,21.5,516500,11.3796424127947,11.4476899525217,11.206906350411,11.2540161856066,986736.629560082,0.0,1.0
2012-07-13,22.26,22.31,21.76,21.86,671800,11.6518325717024,11.6780047023666,11.3901112650604,11.4424555263888,1283426.26861271,0.0,1.0
2012-07-16,22.03,22.2,21.88,22.13,299300,11.5314407706471,11.6204260149054,11.4529243786545,11.5837850319755,571791.429288154,0.0,1.0
2012-07-17,22.18,22.23,21.65,22.1,429400,11.6099571626397,11.6361292933039,11.3325325775992,11.568081753577,820338.255049561,0.0,1.0
2012-07-18,22.11,22.22,21.72,22.09,756500,11.5733161797098,11.6308948671711,11.3691735605291,11.5628473274442,1445239.61328597,0.0,1.0
2012-07-19,21.26,22.17,21.08,22.17,1011200,11.1283899584184,11.6047227365069,11.0341702880273,11.6047227365069,1931825.90476506,0.0,1.0
2012-07-20,20.71,21.17,20.55,21.13,582300,10.8404965211122,11.0812801232229,10.7567457029868,11.0603424186915,1112442.86426492,0.0,1.0
2012-07-23,20.44,20.61,19.94,20.36,838000,10.6991670155255,10.7881522597838,10.4374457088835,10.6572916064628,1600939.58484288,0.0,1.0
2012-07-24,19.69,20.46,19.55,20.46,1314600,10.3065850555625,10.7096358677912,10.2333030897027,10.7096358677912,2511450.09335852,0.0,1.0
2012-07-25,19.76,19.94,19.32,19.64,3189900,10.3432260384924,10.4374457088835,10.1129112886474,10.2804129248983,6094077.78244663,0.0,1.0
2012-07-26,19.93,20.24,19.75,20.09,1298800,10.4322112827507,10.5944784928687,10.3379916123595,10.5159621008761,2481265.31359656,0.0,1.0
2012-07-27,19.97,20.38,19.42,20.13,1429300,10.453148987282,10.6677604587285,10.1652555499758,10.5368998054075,2730576.31099752,0.0,1.0
2012-07-30,19.99,20.105,19.85,19.94,1165200,10.4636178395477,10.5238137400754,10.3903358736879,10.4374457088835,2226031.98598916,0.0,1.0
2012-07-31,20.11,20.27,19.75,19.95,1350700,10.5264309531418,10.6101817712672,10.3379916123595,10.4426801350163,2580416.58382729,0.0,1.0
2012-08-01,20.0,20.25,19.51,20.21,1467100,10.4688522656805,10.5997129190015,10.2123653851714,10.5787752144702,2802790.53093436,0.0,1.0
2012-08-02,19.74,20.005,19.615,19.85,728000,10.3327571862267,10.471469478747,10.2673268595662,10.3903358736879,1390792.38396851,0.0,1.0
2012-08-03,20.41,20.67,20.06,20.16,985900,10.683463737127,10.8195588165808,10.5002588224776,10.552603083806,1883492.04856395,0.0,1.0
2012-08-06,20.22,20.4,20.15,20.4,713900,10.7096358677912,10.804973872549,10.6725599770521,10.804973872549,1347857.03064031,0.24,1.0
2012-08-07,20.49,20.88,20.33,20.33,676400,10.8526428749279,11.0592085519031,10.7678979818098,10.7678979818098,1277056.30413938,0.0,1.0
2012-08-08,20.41,20.85,20.35,20.39,649800,10.8102704283689,11.0433188844434,10.7784910934496,10.7996773167291,1226834.98880805,0.0,1.0
2012-08-09,20.46,20.64,20.34,20.37,620800,10.8367532074682,10.932091212226,10.7731945376297,10.7890842050893,1172082.42698068,0.0,1.0
2012-08-10,20.51,20.55,20.38,20.38,638700,10.8632359865676,10.8844222098471,10.7943807609092,10.7943807609092,1205877.97376379,0.0,1.0
2012-08-13,20.3,20.65,20.26,20.4,721200,10.7520083143502,10.9373877680459,10.7308220910707,10.804973872549,1361639.57206583,0.0,1.0
2012-08-14,20.1,20.49,20.06,20.45,785200,10.6460771979527,10.8526428749279,10.6248909746732,10.8314566516484,1482472.81196074,0.0,1.0
2012-08-15,20.19,20.38,20.08,20.08,733600,10.6937462003316,10.7943807609092,10.6354840863129,10.6354840863129,1385051.01229546,0.0,1.0
2012-08-16,20.36,20.66,20.13,20.24,851600,10.7837876492695,10.9426843238658,10.6619668654123,10.7202289794309,1607837.29835171,0.0,1.0
2012-08-17,20.21,20.4,20.14,20.36,749300,10.7043393119713,10.804973872549,10.6672634212322,10.7837876492695,1414692.91645719,0.0,1.0
2012-08-20,19.81,20.23,19.76,20.21,799200,10.4924770791762,10.7149324236111,10.4659943000769,10.7043393119713,1508905.08318776,0.0,1.0
2012-08-21,20.23,20.39,19.88,19.92,1143200,10.7149324236111,10.7996773167291,10.5295529699154,10.5507391931949,2158383.74762291,0.0,1.0
2012-08-22,20.62,20.72,19.86,20.05,1391800,10.9214981005863,10.974463658785,10.5189598582756,10.6195944188533,2627745.36383972,0.0,1.0
2012-08-23,21.51,22.14,21.13,21.13,4069600,11.3928915685553,11.7265745852076,11.1916224474,11.1916224474,7683483.64181793,0.0,1.0
2012-08-24,21.57,21.79,21.49,21.68,2232500,11.4246709034746,11.5411951315119,11.3822984569156,11.4829330174932,4215003.25102184,0.0,1.0
2012-08-27,21.16,21.785,21.07,21.69,1737900,11.2075121148596,11.5385468536019,11.1598431124807,11.4882295733131,3281188.86895896,0.0,1.0
2012-08-28,21.5,21.68,21.09,21.11,1174600,11.3875950127354,11.4829330174932,11.1704362241205,11.1810293357602,2217667.55594637,0.0,1.0
2012-08-29,21.5,21.56,21.42,21.5,1754100,11.3875950127354,11.4193743476547,11.3452225661764,11.3875950127354,3311774.78280736,0.0,1.0
2012-08-30,21.26,21.47,21.19,21.35,978100,11.2604776730584,11.3717053452758,11.2234017823193,11.3081466754373,1846671.74908151,0.0,1.0
2012-08-31,21.22,21.44,21.11,21.32,968800,11.2392914497789,11.3558156778162,11.1810293357602,11.2922570079777,1829113.16890927,0.0,1.0
2012-09-04,21.18,21.48,20.94,21.19,813900,11.2181052264994,11.3770019010957,11.0909878868223,11.2234017823193,1536658.96797611,0.0,1.0
2012-09-05,21.28,21.45,21.0,21.22,719400,11.2710707846981,11.3611122336361,11.1227672217416,11.2392914497789,1358241.13719379,0.0,1.0
2012-09-06,21.58,21.62,21.32,21.52,634700,11.4299674592945,11.451153682574,11.2922570079777,11.3981881243752,1198325.89627035,0.0,1.0
2012-09-07,21.66,21.77,21.45,21.6,382100,11.4723399058535,11.5306020198721,11.3611122336361,11.4405605709342,721412.202560108,0.0,1.0
2012-09-10,20.92,21.62,20.9,21.53,774000,11.0803947751826,11.451153682574,11.0698016635428,11.4034846801951,1461326.99497913,0.0,1.0
2012-09-11,21.03,21.19,20.85,20.85,840300,11.1386568892012,11.2234017823193,11.0433188844434,11.0433188844434,1586502.67943277,0.0,1.0
2012-09-12,21.67,21.8,21.4,21.59,953900,11.4776364616734,11.5464916873318,11.3346294545367,11.4352640151143,1800981.68024623,0.0,1.0
2012-09-13,21.71,21.96,21.15,21.51,1309900,11.4988226849529,11.6312365804498,11.2022155590397,11.3928915685553,2473116.5771617,0.0,1.0
2012-09-14,21.75,22.05,19.89,21.78,1417400,11.5200089082324,11.6789055828287,10.5348495257353,11.535898575692,2676078.65979769,0.0,1.0
2012-09-17,21.56,21.79,21.38,21.75,1152800,11.4193743476547,11.5411951315119,11.3240363428969,11.5200089082324,2176508.73360716,0.0,1.0
2012-09-18,21.78,21.855,21.45,21.55,678000,11.535898575692,11.5756227443411,11.3611122336361,11.4140777918348,1280077.13513676,0.0,1.0
2012-09-19,21.85,22.01,21.669,21.81,807800,11.5729744664311,11.6577193595492,11.4771068060914,11.5517882431516,1525142.04979864,0.0,1.0
2012-09-20,22.0,22.06,21.73,21.83,1199100,11.6524228037293,11.6842021386485,11.5094157965926,11.5623813547914,2263924.03059363,0.0,1.0
2012-09-21,21.87,22.13,21.86,22.08,1132200,11.5835675780709,11.7212780293877,11.578271022251,11.6947952502883,2137615.53451598,0.0,1.0
2012-09-24,21.47,21.84,21.36,21.74,648900,11.3717053452758,11.5676779106113,11.3134432312572,11.5147123524125,1225135.77137204,0.0,1.0
2012-09-25,21.3,21.755,21.25,21.52,1026300,11.2816638963379,11.5226571861423,11.2551811172385,11.3981881243752,1937674.28287737,0.0,1.0
2012-09-26,21.13,21.325,21.02,21.3,550100,11.1916224474,11.2949052858876,11.1333603333813,11.2816638963379,1038599.45728426,0.0,1.0
2012-09-27,21.17,21.47,21.135,21.29,716600,11.2128086706795,11.3717053452758,11.1942707253099,11.276367340518,1352954.68294838,0.0,1.0
2012-09-28,20.69,20.99,20.62,20.94,1328900,10.9585739913254,11.1174706659217,10.9214981005863,11.0909878868223,2508988.94525551,0.0,1.0
2012-10-01,20.78,20.9,20.46,20.85,874700,11.0062429937043,11.0698016635428,10.8367532074682,11.0433188844434,1651450.54587628,0.0,1.0
2012-10-02,20.63,20.8894,20.31,20.83,1267800,10.9267946564061,11.0641873143738,10.7573048701701,11.0327257728037,2393630.96154334,0.0,1.0
2012-10-03,20.65,20.85,20.46,20.7,608300,10.9373877680459,11.0433188844434,10.8367532074682,10.9638705471453,1148482.1848137,0.0,1.0
2012-10-04,21.12,21.195,20.77,20.85,788100,11.1863258915801,11.2260500602292,11.0009464378844,11.0433188844434,1487948.06814348,0.0,1.0
2012-10-05,20.92,21.43,20.76,21.28,725500,11.0803947751826,11.3505191219963,10.9956498820645,11.2710707846981,1369758.05537126,0.0,1.0
2012-10-08,20.78,21.13,20.61,20.92,757900,11.0062429937043,11.1916224474,10.9162015447664,11.0803947751826,1430929.88306806,0.0,1.0
2012-10-09,20.63,20.965,20.52,20.92,1154000,10.9267946564061,11.104229276372,10.8685325423875,11.0803947751826,2178774.3568552,0.0,1.0
2012-10-10,20.63,20.72,20.458,20.72,428000,10.9267946564061,10.974463658785,10.8356938963043,10.974463658785,808072.291797248,0.0,1.0
2012-10-11,20.59,20.89,20.58,20.89,396500,10.9056084331266,11.0645051077229,10.9003118773068,11.0645051077229,748599.681536469,0.0,1.0
2012-10-12,20.44,20.805,20.37,20.67,564900,10.8261600958285,11.019484383254,10.7890842050893,10.9479808796857,1066542.14400996,0.0,1.0
2012-10-15,20.77,20.9,20.4,20.63,554400,11.0009464378844,11.0698016635428,10.804973872549,10.9267946564061,1046717.9405897,0.0,1.0
2012-10-16,21.07,21.14,20.74,20.95,516200,11.1598431124807,11.1969190032199,10.9850567704248,11.0962844426422,974595.600527427,0.0,1.0
2012-10-17,21.52,21.52,20.98,21.07,394100,11.3981881243752,11.3981881243752,11.1121741101018,11.1598431124807,744068.435040406,0.0,1.0
2012-10-18,21.35,21.66,21.23,21.47,817000,11.3081466754373,11.4723399058535,11.2445880055988,11.3717053452758,1542511.82803352,0.0,1.0
2012-10-19,20.97,21.29,20.865,21.29,669200,11.106877554282,11.276367340518,11.0512637181733,11.276367340518,1263462.5646512,0.0,1.0
2012-10-22,20.77,21.0535,20.56,20.96,611500,11.0009464378844,11.1511037953779,10.889718765667,11.1015809984621,1154523.84680845,0.0,1.0
2012-10-23,20.4,20.6,20.28,20.55,683500,10.804973872549,10.9109049889465,10.7414152027105,10.8844222098471,1290461.24169022,0.0,1.0
2012-10-24,20.62,20.9,20.37,20.48,665100,10.9214981005863,11.0698016635428,10.7890842050893,10.847346319108,1255721.68522043,0.0,1.0
2012-10-25,20.69,21.01,20.54,20.81,910900,10.9585739913254,11.1280637775615,10.8791256540273,11.0221326611639,1719796.84719185,0.0,1.0
2012-10-26,22.03,22.39,21.55,22.0,1980400,11.6683124711889,11.8589884807045,11.4140777918348,11.6524228037293,3739033.56699828,0.0,1.0
2012-10-31,23.24,23.48,22.04,22.18,2937400,12.309195725394,12.4363130650711,11.6736090270088,11.7477608084871,5545868.10730194,0.0,1.0
2012-11-01,22.67,23.35,22.61,23.22,1539500,12.007292043661,12.3674578394127,11.9755127087418,12.2986026137543,2906605.82528473,0.0,1.0
2012-11-02,22.23,22.9,22.2,22.84,1303700,11.7742435875865,12.1291128275182,11.7583539201268,12.097333492599,2461410.85704688,0.0,1.0
2012-11-05,22.15,22.3,21.82,22.12,1062600,11.7318711410274,11.8113194783256,11.5570847989715,11.7159814735678,2006209.38613027,0.0,1.0
2012-11-06,20.61,20.9,20.3,20.3,1635400,11.7159814735678,11.8808351672764,11.5397585596034,11.5397585596034,2876890.34640781,1.51,1.0
2012-11-07,20.03,20.42,19.78,20.35,1363500,11.3862740861506,11.607973881138,11.2441588329535,11.5681816102428,2398581.37906753,0.0,1.0
2012-11-08,19.83,20.21,19.82,20.06,902200,11.2725818835929,11.4885970684525,11.266897273465,11.4033279165342,1587092.13068921,0.0,1.0
2012-11-09,19.7,20.05,19.542,19.72,1087700,11.1986819519304,11.3976433064063,11.1088651119099,11.2100511721862,1913411.78292025,0.0,1.0
2012-11-12,19.58,19.82,19.275,19.75,841500,11.1304666303958,11.266897273465,10.9570860214954,11.2271050025698,1480312.60028261,0.0,1.0
2012-11-13,19.34,19.98,19.31,19.45,1600500,10.9940359873266,11.3578510355112,10.976982156943,11.0565666987333,2815496.514263,0.0,1.0
2012-11-14,18.43,19.65,18.37,19.44,1879300,10.4767364656892,11.170258901291,10.4426288049219,11.0508820886054,3305943.51718491,0.0,1.0
2012-11-15,18.81,18.81,18.28,18.45,1298800,10.6927516505488,10.6927516505488,10.391467313771,10.488105685945,2284765.30629477,0.0,1.0
2012-11-16,18.99,19.09,18.65,18.97,1310300,10.7950746328507,10.8519207341295,10.6017978885027,10.7837054125949,2304995.3655975,0.0,1.0
2012-11-19,19.39,19.52,19.12,19.19,918000,11.022459037966,11.0963589696285,10.8689745645132,10.9087668354084,1614886.47303557,0.0,1.0
2012-11-20,19.47,19.62,19.3,19.35,1026000,11.0679359189891,11.1532050709074,10.9712975468151,10.9997205974545,1804873.11692211,0.0,1.0
2012-11-21,19.45,19.54,19.1,19.48,653200,11.0565666987333,11.1077281898843,10.8576053442574,11.073620529117,1149067.36839525,0.0,1.0
2012-11-23,19.67,19.67,19.49,19.6,180600,11.1816281215468,11.1816281215468,11.0793051392449,11.1418358506516,317699.887832487,0.0,1.0
2012-11-26,19.8,19.82,19.49,19.59,741700,11.2555280532093,11.266897273465,11.0793051392449,11.1361512405237,1304750.86824671,0.0,1.0
2012-11-27,19.68,19.99,19.59,19.74,904700,11.1873127316747,11.363535645639,11.1361512405237,11.221420392442,1591489.96966805,0.0,1.0
2012-11-28,19.84,19.96,19.39,19.58,841500,11.2782664937208,11.3464818152554,11.022459037966,11.1304666303958,1480312.6002826,0.0,1.0
2012-11-29,19.75,20.025,19.56,19.94,885200,11.2271050025698,11.3834317810866,11.11909741014,11.3351125949996,1557186.825633,0.0,1.0
2012-11-30,19.85,19.86,19.65,19.73,805700,11.2839511038487,11.2896357139766,11.170258901291,11.2157357823141,1417335.5461054,0.0,1.0
2012-12-03,20.17,20.41,19.67,19.85,1054800,11.4658586279409,11.6022892710101,11.1816281215468,11.2839511038487,1855536.22195852,0.0,1.0
2012-12-04,19.87,20.19,19.77,20.13,514900,11.2953203241044,11.4772278481967,11.2384742228256,11.4431201874294,905778.916084986,0.0,1.0
2012-12-05,20.04,20.35,19.87,19.88,754000,11.3919586962785,11.5681816102428,11.2953203241044,11.3010049342323,1326388.23602267,0.0,1.0
2012-12-06,20.22,20.26,20.01,20.02,768000,11.4942816785804,11.5170201190919,11.3749048658948,11.3805894760227,1351016.13430426,0.0,1.0
2012-12-07,20.28,20.41,20.07,20.28,1205100,11.5283893393477,11.6022892710101,11.4090125266621,11.5283893393477,2119934.30136727,0.0,1.0
2012-12-10,19.8,20.18,19.45,20.18,1924200,11.2555280532093,11.4715432380688,11.0565666987333,11.4715432380688,3384928.70524513,0.0,1.0
2012-12-11,20.28,20.39,19.86,19.88,1358500,11.5283893393477,11.5909200507544,11.2896357139766,11.3010049342323,2389785.70110982,0.0,1.0
2012-12-12,20.32,20.5,20.18,20.39,985600,11.5511277798592,11.6534507621611,11.4715432380688,11.5909200507544,1733804.03902381,0.0,1.0
2012-12-13,19.87,20.48,19.82,20.35,826100,11.2953203241044,11.6420815419053,11.266897273465,11.5681816102428,1453221.91217286,0.0,1.0
2012-12-14,19.67,19.97,19.52,19.87,1084500,11.1816281215468,11.3521664253833,11.0963589696285,11.2953203241044,1907782.54902731,0.0,1.0
2012-12-17,20.02,20.025,19.68,19.77,1112500,11.3805894760227,11.3834317810866,11.1873127316747,11.2384742228256,1957038.34559049,0.0,1.0
2012-12-18,20.49,20.52,19.9,20.15,2065500,11.6477661520332,11.6648199824169,11.3123741544881,11.4544894076852,3633494.56433003,0.0,1.0
2012-12-19,20.45,20.83,20.45,20.51,914500,11.6250277115217,11.8410428963812,11.6250277115217,11.659135372289,1608729.49846517,0.0,1.0
2012-12-20,20.66,20.73,20.42,20.52,1278100,11.7444045242072,11.7841967951024,11.607973881138,11.6648199824169,2248351.19954985,0.0,1.0
2012-12-21,20.23,20.39,19.89,20.15,2146500,11.4999662887082,11.5909200507544,11.3066895443602,11.4544894076852,3775984.54724495,0.0,1.0
2012-12-24,20.5,20.57,20.01,20.19,384300,11.6534507621611,11.6932430330563,11.3749048658948,11.4772278481967,676035.807829596,0.0,1.0
2012-12-26,20.35,20.58,20.215,20.58,775200,11.5681816102428,11.6989276431842,11.4914393735164,11.6989276431842,1363681.91056338,0.0,1.0
2012-12-27,19.94,20.36,19.72,20.36,1843300,11.3351125949996,11.5738662203707,11.2100511721862,11.5738662203707,3242614.6358894,0.0,1.0
2012-12-28,19.84,20.05,19.615,19.85,1389100,11.2782664937208,11.3976433064063,11.1503627658434,11.2839511038487,2443615.25021101,0.0,1.0
2012-12-31,20.23,20.49,19.8,19.83,15200000,11.4999662887082,11.6477661520332,11.2555280532093,11.2725818835929,26738860.9914387,0.0,1.0
2013-01-02,21.13,21.18,20.68,20.7,2737100,12.0115812002178,12.0400042508572,11.755773744463,11.7671429647188,4814930.02760963,0.0,1.0
2013-01-03,21.52,21.65,21.01,21.17,2117900,12.2332809952052,12.3071809268677,11.9433658786832,12.0343196407293,3725673.26932683,0.0,1.0
2013-01-04,22.55,22.58,21.6,21.65,1675500,12.8187958383772,12.8358496687609,12.2787578762283,12.3071809268677,2947431.68362865,0.0,1.0
2013-01-07,21.95,22.61,21.91,22.53,2598700,12.4777192307042,12.8529034991445,12.4549807901927,12.8074266181214,4571465.66174023,0.0,1.0
2013-01-08,21.73,22.0,21.6,22.0,1722500,12.3526578078908,12.5061422813436,12.2787578762283,12.5061422813436,3030111.05643111,0.0,1.0
2013-01-09,21.67,22.006,21.56,21.95,1169800,12.3185501471235,12.5095530474203,12.2560194357167,12.4777192307042,2057836.81498584,0.0,1.0
2013-01-10,21.83,22.157,21.45,21.89,1235700,12.4095039091696,12.5953906603514,12.19348872431,12.4436115699369,2173763.85046847,0.0,1.0
2013-01-11,22.0,22.0,21.76,21.87,1164500,12.5061422813436,12.5061422813436,12.3697116382744,12.4322423496811,2048513.39635068,0.0,1.0
2013-01-14,22.07,22.1,21.9,21.99,746600,12.5459345522388,12.5629883826224,12.4492961800648,12.5004576712157,1313370.63264527,0.0,1.0
2013-01-15,22.15,22.37,22.0,22.02,1701600,12.5914114332619,12.7164728560753,12.5061422813436,12.5175115015994,2993345.12256788,0.0,1.0
2013-01-16,22.1,22.32,21.851,22.05,1845000,12.5629883826224,12.6880498054359,12.4214415904382,12.534565331983,3245605.16639503,0.0,1.0
2013-01-17,22.39,22.58,22.15,22.29,1547900,12.7278420763311,12.8358496687609,12.5914114332619,12.6709959750522,2722965.98214788,0.0,1.0
2013-01-18,22.61,22.62,22.32,22.48,706000,12.8529034991445,12.8585881092724,12.6880498054359,12.779003567482,1241949.72762866,0.0,1.0
2013-01-22,22.91,23.065,22.59,22.59,1892500,13.023441802981,13.1115532599632,12.8415342788887,12.8415342788887,3329164.10699326,0.0,1.0
2013-01-23,23.01,23.36,22.88,22.99,1986400,13.0802879042598,13.2792492587358,13.0063879725974,13.0689186840041,3494346.93903907,0.0,1.0
2013-01-24,22.92,23.23,22.68,23.0,2023200,13.0291264131089,13.2053493270733,12.8926957700397,13.074603294132,3559083.1288078,0.0,1.0
2013-01-25,23.1,23.42,22.844,23.04,1654200,13.1314493954108,13.3133569195031,12.985923376137,13.0973417346435,2909962.0955288,0.0,1.0
2013-01-28,23.18,23.26,22.945,23.05,1359700,13.1769262764339,13.2224031574569,13.0433379384286,13.1030263447714,2391896.66381967,0.0,1.0
2013-01-29,23.77,23.81,23.18,23.19,1907400,13.512318273979,13.5350567144905,13.1769262764339,13.1826108865617,3355375.22730724,0.0,1.0
2013-01-30,23.67,23.86,23.5801,23.8,1410000,13.4554721727002,13.5634797651299,13.4043675276505,13.5293721043626,2480381.18407423,0.0,1.0
2013-01-31,23.66,23.78,23.53,23.63,1216100,13.4497875625723,13.5180028841069,13.3758876309098,13.4327337321886,2139284.79287424,0.0,1.0
2013-02-01,23.69,23.87,23.57,23.83,1430600,13.4668413929559,13.5691643752578,13.3986260714213,13.5464259347463,2516619.37726001,0.0,1.0
2013-02-04,23.53,23.67,23.38,23.51,1263000,13.3758876309098,13.4554721727002,13.2906184789915,13.364518410654,2221788.25211756,0.0,1.0
2013-02-05,23.74,23.94,23.52,23.63,1672000,13.4952644435953,13.608956646153,13.3702030207819,13.4327337321886,2941274.70905826,0.0,1.0
2013-02-06,24.07,24.09,23.37,23.37,1851200,13.8192872208847,13.8307698027051,13.4173968571697,13.4173968571697,3224361.95787726,0.24,1.0
2013-02-07,23.72,24.22,23.63,24.13,1977200,13.6183420390272,13.9054065845379,13.5666704208353,13.853734966346,3443824.7964104,0.0,1.0
2013-02-08,24.42,24.42,23.71,23.75,1856000,14.0202324027422,14.0202324027422,13.612600748117,13.6355659117578,3232722.44696423,0.0,1.0
2013-02-11,24.44,24.49,24.11,24.42,1523500,14.0317149845626,14.0604214391137,13.8422523845255,14.0202324027422,2653584.40083514,0.0,1.0
2013-02-12,24.68,24.74,24.48,24.5,1115100,14.1695059664077,14.203953711869,14.0546801482035,14.0661627300239,1942246.12101823,0.0,1.0
2013-02-13,24.78,24.85,24.63,24.72,1149800,14.2269188755099,14.2671079118814,14.1407995118567,14.1924711300486,2002685.49004282,0.0,1.0
2013-02-14,24.87,24.98,24.56,24.72,849800,14.2785904937018,14.3417446937142,14.1006104754852,14.1924711300486,1480154.92210679,0.0,1.0
2013-02-15,25.2,25.32,24.82,24.96,928200,14.4680530937389,14.5369485846614,14.2498840391507,14.3302621118937,1616709.57719407,0.0,1.0
2013-02-19,24.83,25.29,24.78,25.29,2145000,14.2556253300609,14.5197247119308,14.2269188755099,14.5197247119308,3736093.56074263,0.0,1.0
2013-02-20,24.28,24.87,24.25,24.87,1471200,13.9398543299992,14.2785904937018,13.9226304572685,14.2785904937018,2562489.90515829,0.0,1.0
2013-02-21,23.65,24.35,23.59,24.21,3604900,13.5781530026557,13.9800433663707,13.5437052571944,13.8996652936277,6278901.48117532,0.0,1.0
2013-02-22,23.55,23.95,23.38,23.86,2218000,13.5207400935536,13.7503917299621,13.4231381480799,13.6987201117702,3863242.66560704,0.0,1.0
2013-02-25,23.21,23.94,23.19,23.75,1479300,13.3255362026063,13.7446504390519,13.3140536207859,13.6355659117578,2576598.23049256,0.0,1.0
2013-02-26,23.01,23.39,22.98,23.37,1309500,13.210710384402,13.4288794389902,13.1934865116714,13.4173968571697,2280845.92904078,0.0,1.0
2013-02-27,23.22,23.4199,23.09,23.1,1765600,13.3312774935165,13.4460458988117,13.2566407116837,13.262382002594,3075266.56915952,0.0,1.0
2013-02-28,23.22,23.45,23.12,23.25,1565100,13.3312774935165,13.4633271844514,13.2738645844144,13.3485013662472,2726041.97292227,0.0,1.0
2013-03-01,22.97,23.16,22.82,23.13,2768900,13.1877452207612,13.2968297480552,13.101625857108,13.2796058753246,4822782.96519357,0.0,1.0
2013-03-04,23.38,23.39,22.82,22.95,2537000,13.4231381480799,13.4288794389902,13.101625857108,13.1762626389407,4418866.83617904,0.0,1.0
2013-03-05,23.61,23.78,23.46,23.61,1253900,13.5551878390149,13.6527897844885,13.4690684753616,13.5551878390149,2184003.59711662,0.0,1.0
2013-03-06,23.95,24.11,23.76,23.77,984700,13.7503917299621,13.8422523845255,13.6413072026681,13.6470484935783,1715119.50082203,0.0,1.0
2013-03-07,24.15,24.19,23.73,23.95,910000,13.8652175481664,13.8881827118073,13.6240833299374,13.7503917299621,1585009.38940596,0.0,1.0
2013-03-08,24.37,24.6,24.06,24.33,947400,13.9915259481911,14.123575639126,13.8135459299745,13.9685607845503,1650151.53354198,0.0,1.0
2013-03-11,24.64,24.76,24.29,24.42,876600,14.1465408027669,14.2154362936894,13.9455956209094,14.0202324027422,1526834.31950908,0.0,1.0
2013-03-12,24.51,24.72,24.4,24.61,552500,14.0719040209341,14.1924711300486,14.0087498209217,14.1293169300362,962327.129282189,0.0,1.0
2013-03-13,24.59,24.695,24.3,24.48,837900,14.1178343482158,14.1781179027731,13.9513369118196,14.0546801482035,1459427.87624533,0.0,1.0
2013-03-14,24.68,24.89,24.61,24.69,772500,14.1695059664077,14.2900730755222,14.1293169300362,14.175247257318,1345516.21243528,0.0,1.0
2013-03-15,24.39,24.75,24.275,24.67,1211300,14.0030085300115,14.2096950027792,13.9369836845441,14.1637646754975,2109804.25646972,0.0,1.0
2013-03-18,24.41,24.55,23.98,24.08,616400,14.014491111832,14.094869184575,13.7676156026928,13.8250285117949,1073626.14025256,0.0,1.0
2013-03-19,24.3,24.57,24.06,24.41,640600,13.9513369118196,14.1063517663954,13.8135459299745,14.014491111832,1115776.9393994,0.0,1.0
2013-03-20,24.79,24.86,24.33,24.51,590200,14.2326601664201,14.2728492027916,13.9685607845503,14.0719040209341,1027991.80398615,0.0,1.0
2013-03-21,24.32,24.81,24.32,24.58,578100,13.96281949364,14.2441427482405,13.96281949364,14.1120930573056,1006916.40441273,0.0,1.0
2013-03-22,24.42,24.5,24.25,24.33,488900,14.0202324027422,14.0661627300239,13.9226304572685,13.9685607845503,851550.648879749,0.0,1.0
2013-03-25,24.42,24.8,24.28,24.54,750500,14.0202324027422,14.2384014573303,13.9398543299992,14.0891278936647,1307197.30411997,0.0,1.0
2013-03-26,24.56,24.72,24.32,24.55,858800,14.1006104754852,14.1924711300486,13.96281949364,14.094869184575,1495830.83914487,0.0,1.0
2013-03-27,24.04,24.4,24.04,24.36,887000,13.8020633481541,14.0087498209217,13.8020633481541,13.9857846572809,1544948.71253086,0.0,1.0
2013-03-28,23.67,24.07,23.51,23.83,1346400,13.5896355844761,13.8192872208847,13.4977749299127,13.6814962390396,2345117.18889691,0.0,1.0
2013-04-01,23.42,23.89,23.32,23.71,1062200,13.4461033117208,13.7159439845008,13.3886904026187,13.612600748117,1850106.5642055,0.0,1.0
2013-04-02,23.6,23.68,23.41,23.55,821500,13.5494465481046,13.5953768753864,13.4403620208106,13.5207400935536,1430862.87186483,0.0,1.0
2013-04-03,22.89,23.64,22.83,23.56,782300,13.1418148934795,13.5724117117455,13.1073671480182,13.5264813844638,1362585.54432118,0.0,1.0
2013-04-04,23.31,23.31,22.79,22.85,571200,13.3829491117084,13.3829491117084,13.0844019843773,13.1188497298386,994898.201350204,0.0,1.0
2013-04-05,23.17,23.2,22.68,22.98,799300,13.3025710389654,13.3197949116961,13.021247784365,13.1934865116714,1392195.60983757,0.0,1.0
2013-04-08,23.65,23.65,23.05,23.14,430200,13.5781530026557,13.5781530026557,13.2336755480429,13.2853471662348,749308.834420268,0.0,1.0
2013-04-09,23.67,23.9199,23.43,23.71,507000,13.5896355844761,13.7331104443224,13.451844602631,13.612600748117,883076.659811893,0.0,1.0
2013-04-10,24.13,24.41,23.7,23.7,832700,13.853734966346,14.014491111832,13.6068594572068,13.6068594572068,1450370.67973444,0.0,1.0
2013-04-11,24.19,24.38,24.06,24.08,542400,13.8881827118073,13.9972672391013,13.8135459299745,13.8250285117949,944735.26682834,0.0,1.0
2013-04-12,24.02,24.11,23.84,24.04,404200,13.7905807663336,13.8422523845255,13.6872375299498,13.8020633481541,704022.851865812,0.0,1.0
2013-04-15,22.94,23.97,22.94,23.93,863200,13.1705213480305,13.7618743117826,13.1705213480305,13.7389091481417,1503494.62080794,0.0,1.0
2013-04-16,23.3,23.31,22.61,23.16,936300,13.3772078207982,13.3829491117084,12.9810587479935,13.2968297480552,1630817.90252835,0.0,1.0
2013-04-17,22.69,23.15,22.53,23.15,935200,13.0269890752752,13.291088457145,12.9351284207118,13.291088457145,1628901.95711258,0.0,1.0
2013-04-18,22.45,22.85,22.2801,22.69,712200,12.8891980934301,13.1188497298386,12.7916535608655,13.0269890752752,1240487.56828013,0.0,1.0
2013-04-19,22.62,22.73,22.34,22.55,587200,12.9868000389037,13.049954238916,12.8260438934177,12.9466110025322,1022766.49830679,0.0,1.0
2013-04-22,22.55,22.71,22.07,22.71,1133400,12.9466110025322,13.0384716570956,12.6710290388419,13.0384716570956,1974120.48566232,0.0,1.0
2013-04-23,23.24,23.26,22.6,22.71,707900,13.3427600753369,13.3542426571574,12.9753174570833,13.0384716570956,1232997.96347306,0.0,1.0
2013-04-24,23.28,23.38,23.08,23.31,718500,13.3657252389778,13.4231381480799,13.2508994207735,13.3829491117084,1251460.71020679,0.0,1.0
2013-04-25,23.45,23.66,23.22,23.4,559300,13.4633271844514,13.5838942935659,13.3312774935165,13.4346207299004,974171.155488741,0.0,1.0
2013-04-26,22.77,23.12,21.92,22.52,1748700,13.0729194025569,13.2738645844144,12.5849096751887,12.9293871298015,3045830.68049912,0.0,1.0
2013-04-29,22.99,23.04,22.49,22.79,896000,13.1992278025816,13.2279342571327,12.9121632570709,13.0844019843773,1560624.62956894,0.0,1.0
2013-04-30,22.96,23.07,22.68,22.68,932300,13.182003929851,13.2451581298633,13.021247784365,13.021247784365,1623850.8282892,0.0,1.0
2013-05-01,22.23,23.0199,22.21,22.89,1116400,12.7628896934053,13.2163942624031,12.7514071115849,13.1418148934795,1944510.42014595,0.0,1.0
2013-05-02,22.59,22.62,22.32,22.32,585100,12.969576166173,12.9868000389037,12.8145613115973,12.8145613115973,1019108.78433124,0.0,1.0
2013-05-03,23.13,23.54,22.83,22.87,711900,13.2796058753246,13.5149988026434,13.1073671480182,13.130332311659,1239965.0377122,0.0,1.0
2013-05-06,22.87,22.93,22.61,22.93,1094300,13.2681232935042,13.3029325369502,13.1172832385715,13.3029325369502,1886223.12638989,0.24,1.0
2013-05-07,23.32,23.33,22.66,22.97,927200,13.5291926193492,13.5349941599236,13.1462909414431,13.3261386992475,1598196.18275493,0.0,1.0
2013-05-08,23.81,23.81,23.24,23.3,1227900,13.8134681074917,13.8134681074917,13.4827802947546,13.5175895382006,2116506.78689038,0.0,1.0
2013-05-09,23.55,23.83,23.38,23.75,772200,13.6626280525589,13.8250711886403,13.5640018627952,13.7786588640456,1331025.76825211,0.0,1.0
2013-05-10,24.09,24.1,23.42,23.61,1115900,13.975911243573,13.9817127841474,13.5872080250926,13.697437296005,1923454.61641094,0.0,1.0
2013-05-13,24.66,24.81,23.97,24.05,1268800,14.3065990563101,14.3936221649252,13.906292756681,13.9527050812757,2187005.30271726,0.0,1.0
2013-05-14,25.25,25.28,24.66,24.72,1007000,14.6488899501959,14.6662945719189,14.3065990563101,14.3414082997561,1735745.85422153,0.0,1.0
2013-05-15,25.89,25.94,25.15,25.15,1280800,15.0201885469533,15.049196249825,14.5908745444525,14.5908745444525,2207689.46384006,0.0,1.0
2013-05-16,26.1,26.25,25.7,25.91,1313400,15.1420208990144,15.2290440076294,14.909959276041,15.031791628102,2263881.43489032,0.0,1.0
2013-05-17,27.18,27.23,26.13,26.18,1500000,15.7685872810426,15.7975949839142,15.1594255207374,15.188433223609,2585520.14034984,0.0,1.0
2013-05-20,27.17,27.25,26.965,27.13,757700,15.7627857404682,15.8091980650629,15.6438541586943,15.7395795781709,1306032.40689539,0.0,1.0
2013-05-21,27.36,27.375,27.15,27.17,805200,15.8730150113806,15.8817173222421,15.7511826593195,15.7627857404682,1387907.2113398,0.0,1.0
2013-05-22,26.54,27.56,26.34,27.35,807900,15.3972886842851,15.9890458228673,15.2812578727984,15.8672134708062,1392561.14759243,0.0,1.0
2013-05-23,26.68,26.71,26.039,26.2,508400,15.4785102523258,15.4959148740488,15.1066315015109,15.2000363047577,876318.959569243,0.0,1.0
2013-05-24,26.64,26.69,26.31,26.53,309700,15.4553040900285,15.4843117929001,15.2638532510754,15.3914871437108,533823.724977564,0.0,1.0
2013-05-28,27.43,27.48,26.84,27.12,517600,15.9136257954009,15.9426334982726,15.5713349015152,15.7337780375965,892176.816430056,0.0,1.0
2013-05-29,27.6,27.8,27.04,27.18,871300,16.0122519851646,16.1282827966513,15.6873657130019,15.7685872810426,1501842.46552455,0.0,1.0
2013-05-30,28.01,28.15,27.48,27.62,813500,16.2501151487124,16.331336716753,15.9426334982726,16.0238550663133,1402213.7561164,0.0,1.0
2013-05-31,27.67,28.17,27.66,27.97,633700,16.052862769185,16.3429397979017,16.0470612286106,16.226908986415,1092296.07529313,0.0,1.0
2013-06-03,27.16,27.79,26.91,27.73,941400,15.7569841998939,16.122481256077,15.6119456855355,16.087672012631,1622672.44008356,0.0,1.0
2013-06-04,27.59,27.8,27.09,27.37,1422700,16.0064504445903,16.1282827966513,15.7163734158735,15.8788165519549,2452279.66911715,0.0,1.0
2013-06-05,27.55,27.72,27.08,27.46,1340700,15.9832442822929,16.0818704720566,15.7105718752992,15.9310304171239,2310937.9014447,0.0,1.0
2013-06-06,28.33,28.33,27.52,27.58,1652600,16.4357644470911,16.4357644470911,15.9658396605699,16.000648904016,2848553.7226281,0.0,1.0
2013-06-07,28.97,28.97,28.11,28.5,1553700,16.8070630438485,16.8070630438485,16.3081305544557,16.5343906368548,2678081.76137438,0.0,1.0
2013-06-10,28.3,29.08,28.24,28.98,940500,16.4183598253681,16.8708799901662,16.3835505819221,16.8128645844229,1621121.12799935,0.0,1.0
2013-06-11,27.83,28.31,27.65,27.85,397400,16.1456874183743,16.4241613659424,16.0412596880363,16.157290499523,684990.469183355,0.0,1.0
2013-06-12,27.44,28.085,27.37,28.08,385400,15.9194273359753,16.2936267030199,15.8788165519549,16.2907259327327,664306.308060553,0.0,1.0
2013-06-13,27.87,28.08,27.32,27.37,792500,16.1688935806717,16.2907259327327,15.8498088490832,15.8788165519549,1366016.4741515,0.0,1.0
2013-06-14,27.48,27.91,27.24,27.86,453300,15.9426334982726,16.192099742969,15.8033965244886,16.1630920400973,781344.186413725,0.0,1.0
2013-06-17,28.04,28.1,27.69,27.75,385400,16.2675197704354,16.3023290138814,16.0644658503336,16.0992750937796,664306.308060553,0.0,1.0
2013-06-18,28.18,28.37,28.05,28.07,359200,16.3487413384761,16.4589706093884,16.2733213110097,16.2849243921584,619145.889609109,0.0,1.0
2013-06-19,27.86,28.53,27.86,28.1,563600,16.1630920400973,16.5517952585778,16.1630920400973,16.3023290138814,971466.100734119,0.0,1.0
2013-06-20,27.3,27.706,27.18,27.5,701400,15.8382057679346,16.0737483152526,15.7685872810426,15.9542365794213,1208989.21762759,0.0,1.0
2013-06-21,26.61,27.58,26.56,27.55,1089500,15.4378994683055,16.000648904016,15.4088917654338,15.9832442822929,1877949.46194077,0.0,1.0
2013-06-24,26.15,26.39,25.72,26.35,909900,15.171028601886,15.3102655756701,14.9215623571896,15.2870594133727,1568376.51713622,0.0,1.0
2013-06-25,26.79,27.3,26.25,26.44,1265200,15.5423271986435,15.8382057679346,15.2290440076294,15.3392732785418,2180800.05438042,0.0,1.0
2013-06-26,27.11,27.21,26.83,27.03,989400,15.7279764970222,15.7859919027656,15.5655333609408,15.6815641724275,1705409.08457476,0.0,1.0
2013-06-27,27.68,27.84,27.235,27.35,469600,16.0586643097593,16.1514889589487,15.8004957542014,15.8672134708062,809440.17193886,0.0,1.0
2013-06-28,27.41,27.69,27.39,27.68,921800,15.9020227142523,16.0644658503336,15.8904196331036,16.0586643097593,1588888.31024966,0.0,1.0
2013-07-01,27.86,27.98,27.44,27.44,352200,16.1630920400973,16.2327105269894,15.9194273359753,15.9194273359753,607080.128954146,0.0,1.0
2013-07-02,27.66,28.11,27.48,27.79,403500,16.0470612286106,16.3081305544557,15.9426334982726,16.122481256077,695504.917754111,0.0,1.0
2013-07-03,27.52,27.57,27.35,27.41,442200,15.9658396605699,15.9948473634416,15.8672134708062,15.9020227142523,762211.337375138,0.0,1.0
2013-07-05,28.12,28.13,27.57,27.81,308200,16.31393209503,16.3197336356044,15.9948473634416,16.1340843372257,531238.204837217,0.0,1.0
2013-07-08,28.4,28.53,27.88,28.18,882700,16.4763752311114,16.5517952585778,16.174695121246,16.3487413384761,1521492.41859121,0.0,1.0
2013-07-09,29.17,29.29,28.21,28.65,914400,16.9230938553352,16.9927123422272,16.3661459601991,16.6214137454698,1576133.07755727,0.0,1.0
2013-07-10,29.11,29.3899,28.88,29.11,490400,16.8882846118892,17.0506697325648,16.7548491786795,16.8882846118892,845292.717885045,0.0,1.0
2013-07-11,29.49,29.6,29.21,29.46,748800,17.1087431537139,17.1725601000316,16.9463000176326,17.0913385319909,1290691.65406265,0.0,1.0
2013-07-12,29.8,29.83,29.33,29.44,526000,17.2885909115183,17.3059955332413,17.0159185045246,17.0797354508423,906655.729216015,0.0,1.0
2013-07-15,29.76,29.99,29.46,29.97,1314000,17.265384749221,17.3988201824307,17.0913385319909,17.387217101282,2264915.64294647,0.0,1.0
2013-07-16,29.8,29.87,29.52,29.77,996000,17.2885909115183,17.3292016955387,17.1261477754369,17.2711862897953,1716785.3731923,0.0,1.0
2013-07-17,29.62,29.92,29.37,29.82,1795300,17.1841631811803,17.3582093984103,17.0391246668219,17.300193992667,3094522.87198006,0.0,1.0
2013-07-18,30.21,30.3,29.64,29.77,535200,17.5264540750661,17.5786679402351,17.195766262329,17.2711862897953,922513.586076825,0.0,1.0
2013-07-19,30.37,30.56,29.98,30.18,974600,17.6192787242554,17.7295079951678,17.3930186418564,17.5090494533431,1679898.61918998,0.0,1.0
2013-07-22,30.47,30.49,30.19,30.38,667000,17.6772941299988,17.6888972111474,17.5148509939174,17.6250802648298,1149694.6224089,0.0,1.0
2013-07-23,30.52,30.87,30.305,30.63,762100,17.7063018328704,17.9093557529722,17.5815687105222,17.7701187791881,1313616.59930708,0.0,1.0
2013-07-24,30.33,30.74,30.14,30.66,880600,17.5960725619581,17.8339357255058,17.4858432910457,17.7875234009111,1517872.69039472,0.0,1.0
2013-07-25,30.09,30.481,29.76,30.21,1311900,17.456835588174,17.6836758246305,17.265384749221,17.5264540750661,2261295.91474998,0.0,1.0
2013-07-26,29.43,30.08,29.3,29.92,953300,17.0739339102679,17.4510340475997,16.9985138828016,17.3582093984103,1643184.23319701,0.0,1.0
2013-07-29,28.89,29.4,28.8,29.25,1008600,16.7606507192538,17.0565292885449,16.7084368540848,16.9695061799299,1738503.74237124,0.0,1.0
2013-07-30,29.03,29.22,28.89,28.98,554500,16.8418722872945,16.9521015582069,16.7606507192538,16.8128645844229,955780.611882663,0.0,1.0
2013-07-31,29.03,29.38,29.0,29.1,680400,16.8418722872945,17.0449262073963,16.8244676655715,16.8824830713149,1172791.93566269,0.0,1.0
2013-08-01,29.55,29.9,29.4,29.4,986400,17.1435523971599,17.3466063172617,17.0565292885449,17.0565292885449,1700238.04429407,0.0,1.0
2013-08-02,29.38,29.45,29.17,29.34,518100,17.0449262073963,17.0855369914166,16.9230938553352,17.0217200450989,893038.656476836,0.0,1.0
2013-08-05,29.13,29.38,29.05,29.23,370600,16.8998876930379,17.0449262073963,16.8534753684432,16.9579030987812,638795.842675769,0.0,1.0
2013-08-06,28.8,29.07,28.6,28.85,606000,16.8534753684432,17.0114767000224,16.7364373450512,16.8827348742912,1035560.89283988,0.25,1.0
2013-08-07,28.53,28.72,28.21,28.64,600500,16.695474036864,16.8066601590864,16.5082131994369,16.7598449497296,1026162.23787187,0.0,1.0
2013-08-08,28.66,29.51,28.4,28.83,458600,16.7715487520688,17.2689603514847,16.6193993216593,16.871031071952,783676.939696981,0.0,1.0
2013-08-09,29.0,29.07,28.52,28.52,909500,16.9705133918352,17.0114767000224,16.6896221356944,16.6896221356944,1554195.76243873,0.0,1.0
2013-08-12,28.75,29.06,28.6961,28.79,480500,16.8242158625952,17.0056247988528,16.7926741152911,16.8476234672736,821100.674933273,0.0,1.0
2013-08-13,28.99,29.1822,28.639,28.79,287600,16.9646614906656,17.0771350311452,16.7592597596127,16.8476234672736,491464.212509488,0.0,1.0
2013-08-14,28.75,29.11,28.679,29.04,317200,16.8242158625952,17.0348843047007,16.7826673642911,16.9939209965136,542046.064701008,0.0,1.0
2013-08-15,28.43,28.51,28.08,28.39,541100,16.6369550251681,16.6837702345248,16.4321384842321,16.6135474204897,924656.764217259,0.0,1.0
2013-08-16,28.1,28.44,28.03,28.32,385400,16.4438422865713,16.6428069263377,16.4028789783841,16.5725841123025,658589.386304441,0.0,1.0
2013-08-19,27.56,27.99,27.51,27.99,387100,16.127839623413,16.3794713737057,16.098580117565,16.3794713737057,661494.425112737,0.0,1.0
2013-08-20,27.93,28.225,27.51,27.62,365700,16.3443599666881,16.5169910511913,16.098580117565,16.1629510304306,624925.113055356,0.0,1.0
2013-08-21,27.78,28.06,27.45,27.81,506900,16.2565814491442,16.4204346818929,16.0634687105474,16.274137152653,866214.218779761,0.0,1.0
2013-08-22,28.25,28.34,27.71,27.8,260700,16.5316208041153,16.5842879146417,16.215618140957,16.2682852514834,445496.245484088,0.0,1.0
2013-08-23,28.27,28.5,28.02,28.3,523400,16.5433246064545,16.6779183333552,16.3970270772145,16.5608803099633,894410.183683818,0.0,1.0
2013-08-26,28.22,28.6,28.13,28.28,310100,16.5140651006065,16.7364373450512,16.4613979900801,16.5491765076241,529913.255560474,0.0,1.0
2013-08-27,27.44,27.9,27.271,27.77,355200,16.0576168093778,16.3268042631793,15.9587196796116,16.2507295479746,606982.226298229,0.0,1.0
2013-08-28,27.34,27.65,27.222,27.44,332300,15.9990977976818,16.1805067339394,15.9300453638806,16.0576168093778,567849.644704115,0.0,1.0
2013-08-29,27.6,27.85,27.31,27.31,216100,16.1512472280914,16.2975447573314,15.981542094173,15.981542094173,369281.697925245,0.0,1.0
2013-08-30,27.16,27.86,27.1,27.59,420100,15.8937635766291,16.303396658501,15.8586521696115,16.1453953269218,717886.354920848,0.0,1.0
2013-09-03,27.06,27.84,26.71,27.55,803300,15.8352445649331,16.2916928561618,15.6304280239971,16.1219877222434,1372716.27923808,0.0,1.0
2013-09-04,27.18,27.52,26.92,27.05,565800,15.9054673789683,16.1044320187346,15.7533179485587,15.8293926637635,966865.269255452,0.0,1.0
2013-09-05,27.35,27.58,27.13,27.17,553800,16.0049496988514,16.1395434257522,15.8762078731203,15.8996154777987,946359.112961598,0.0,1.0
2013-09-06,27.28,27.51,26.9,27.48,533000,15.9639863906643,16.098580117565,15.7416141462195,16.0810244140562,910815.108718904,0.0,1.0
2013-09-09,27.48,27.58,27.32,27.33,226400,16.0810244140562,16.1395434257522,15.9873939953426,15.9932458965122,386882.815410808,0.0,1.0
2013-09-10,28.12,28.15,27.58,27.64,527100,16.4555460889105,16.4731017924193,16.1395434257522,16.1746548327698,900732.91520776,0.0,1.0
2013-09-11,28.13,28.21,27.87,28.1,280500,16.4613979900801,16.5082131994369,16.3092485596706,16.4438422865713,479331.403368956,0.0,1.0
2013-09-12,28.08,28.33,27.97,28.03,686900,16.4321384842321,16.5784360134721,16.3677675713665,16.4028789783841,1173806.56318765,0.0,1.0
2013-09-13,28.2,28.31,28.0,28.14,261400,16.5023612982673,16.5667322111329,16.3853232748753,16.4672498912497,446692.437934563,0.0,1.0
2013-09-16,28.01,28.53,27.91,28.46,876300,16.3911751760449,16.695474036864,16.3326561643489,16.6545107286769,1497462.06335906,0.0,1.0
2013-09-17,28.23,28.3866,27.73,27.89,444800,16.5199170017761,16.611557774092,16.2273219432962,16.3209523620097,760094.859959042,0.0,1.0
2013-09-18,27.82,28.43,27.66,28.16,1047000,16.2799890538226,16.6369550251681,16.186358635109,16.4789536935889,1789162.1366392,0.0,1.0
2013-09-19,27.5,27.91,27.425,27.86,913300,16.0927282163954,16.3326561643489,16.0488389576234,16.303396658501,1560689.37859846,0.0,1.0
2013-09-20,27.39,27.59,27.34,27.48,879500,16.0283573035298,16.1453953269218,15.9990977976818,16.0810244140562,1502930.37170409,0.0,1.0
2013-09-23,27.15,27.46,26.91,27.36,383200,15.8879116754595,16.069320611717,15.7474660473891,16.010801600021,654829.924317231,0.0,1.0
2013-09-24,27.05,27.31,26.97,27.14,490100,15.8293926637635,15.981542094173,15.7825774544067,15.8820597742899,837505.59996836,0.0,1.0
2013-09-25,27.46,27.57,26.99,27.09,566800,16.069320611717,16.1336915245826,15.7942812567459,15.8528002684419,968574.115613277,0.0,1.0
2013-09-26,27.48,27.66,27.37,27.47,383400,16.0810244140562,16.186358635109,16.0166535011906,16.0751725128866,655171.693588797,0.0,1.0
2013-09-27,27.35,27.58,27.24,27.27,392700,16.0049496988514,16.1395434257522,15.9405787859859,15.9581344894947,671063.964716539,0.0,1.0
2013-09-30,27.16,27.4,26.96,27.0,582500,15.8937635766291,16.0342092046994,15.7767255532371,15.8001331579155,995403.003431073,0.0,1.0
2013-10-01,27.05,27.56,27.04,27.07,1030600,15.8293926637635,16.127839623413,15.8235407625939,15.8410964661027,1761137.05637093,0.0,1.0
2013-10-02,26.83,26.98,26.68,26.76,697900,15.7006508380323,15.7884293555763,15.6128723204883,15.6596875298451,1192603.87312369,0.0,1.0
2013-10-03,26.59,26.85,26.285,26.68,923200,15.560205209962,15.7123546403715,15.3817222242892,15.6128723204883,1577606.95754089,0.0,1.0
2013-10-04,26.88,26.95,26.58,26.6,403700,15.7299103438803,15.7708736520675,15.5543533087924,15.5660571111316,689861.274652576,0.0,1.0
2013-10-07,26.58,26.82,26.505,26.62,315700,15.5543533087924,15.6947989368627,15.5104640500204,15.5777609134708,539482.795164274,0.0,1.0
2013-10-08,26.1,26.695,26.08,26.65,358800,15.2734620526516,15.6216501722427,15.2617582503125,15.5953166169796,613134.073186388,0.0,1.0
2013-10-09,26.4,26.75,25.85,26.14,680000,15.4490190877396,15.6538356286755,15.1271645234117,15.29686965733,1162015.52331868,0.0,1.0
2013-10-10,27.14,27.165,26.62,26.68,483000,15.8820597742899,15.8966895272139,15.5777609134708,15.6128723204883,825372.790827826,0.0,1.0
2013-10-11,27.62,27.63,26.88,27.15,443600,16.1629510304306,16.1688029316002,15.7299103438803,15.8879116754595,758044.244329656,0.0,1.0
2013-10-14,27.59,27.67,27.32,27.35,276000,16.1453953269218,16.1922105362786,15.9873939953426,16.0049496988514,471641.594758758,0.0,1.0
2013-10-15,27.23,27.66,27.12,27.4,404400,15.9347268848163,16.186358635109,15.8703559719507,16.0342092046994,691057.467103048,0.0,1.0
2013-10-16,27.69,27.7799,27.2,27.38,399900,16.2039143386178,16.2565229301325,15.9171711813075,16.0225054023602,683367.658492852,0.0,1.0
2013-10-17,28.02,28.08,27.44,27.46,445000,16.3970270772145,16.4321384842321,16.0576168093778,16.069320611717,760436.629230608,0.0,1.0
2013-10-18,28.11,28.13,27.81,28.06,385800,16.4496941877409,16.4613979900801,16.274137152653,16.4204346818929,659272.924847569,0.0,1.0
2013-10-21,28.24,28.38,28.05,28.15,221100,16.5257689029457,16.6076955193201,16.4145827807233,16.4731017924193,377825.929714353,0.0,1.0
2013-10-22,28.12,28.39,27.86,28.38,428700,16.4555460889105,16.6135474204897,16.303396658501,16.6076955193201,732582.433598115,0.0,1.0
2013-10-23,28.01,28.12,27.52,27.67,416300,16.3911751760449,16.4555460889105,16.1044320187346,16.1922105362786,711392.738761128,0.0,1.0
2013-10-24,28.67,28.95,27.94,28.0,833900,16.7774006532384,16.9412538859872,16.3502118678577,16.3853232748753,1425006.97778742,0.0,1.0
2013-10-25,28.86,28.98,27.14,27.14,938200,16.8885867754608,16.958809589496,15.8820597742899,15.8820597742899,1603239.65290821,0.0,1.0
2013-10-28,27.99,28.85,27.955,28.85,616000,16.3794713737057,16.8827348742912,16.3589897196121,16.8827348742912,1052649.3564181,0.0,1.0
2013-10-29,27.92,28.12,27.63,28.04,649300,16.3385080655185,16.4555460889105,16.1688029316002,16.4087308795537,1109553.94013356,0.0,1.0
2013-10-30,27.6,27.98,27.5,27.92,572300,16.1512472280914,16.3736194725361,16.0927282163954,16.3385080655185,977972.770581295,0.0,1.0
2013-10-31,27.12,27.65,27.11,27.57,565600,15.8703559719507,16.1805067339394,15.8645040707811,16.1336915245826,966523.499983889,0.0,1.0
2013-11-01,27.16,27.23,26.84,27.11,476100,15.8937635766291,15.9347268848163,15.7065027392019,15.8645040707811,813581.750958856,0.0,1.0
2013-11-04,27.29,27.32,27.0,27.22,357400,15.9698382918338,15.9873939953426,15.8001331579155,15.9288749836467,610741.688285437,0.0,1.0
2013-11-05,27.13,27.29,26.92,27.23,611100,15.8762078731203,15.9698382918338,15.7533179485587,15.9347268848163,1044276.00926477,0.0,1.0
2013-11-06,26.93,27.11,26.8,27.06,432800,15.9054673789683,16.0117794520546,15.8286864372948,15.9822483206417,732786.011394531,0.25,1.0
2013-11-07,26.61,27.23,26.61,26.96,572300,15.7164681379259,16.0826541674454,15.7164681379259,15.923186057816,968977.436046885,0.0,1.0
2013-11-08,27.43,27.51,26.578,26.68,807400,16.2007786930969,16.2480285033575,15.6975682138217,15.757811721904,1367031.94454701,0.0,1.0
2013-11-11,27.68,27.84,27.26,27.4,412500,16.3484343501612,16.4429339706824,16.1003728462932,16.1830600142492,698415.503004263,0.0,1.0
2013-11-12,27.66,27.855,27.39,27.66,630000,16.3366218975961,16.4517933101062,16.1771537879666,16.3366218975961,1066670.95004287,0.0,1.0
2013-11-13,27.75,27.79,27.44,27.47,431200,16.3897779341392,16.4134028392695,16.2066849193795,16.2244035982272,730077.005807123,0.0,1.0
2013-11-14,28.68,28.71,27.79,27.84,722800,16.9390569784185,16.9567756572662,16.4134028392695,16.4429339706824,1223793.27411268,0.0,1.0
2013-11-15,28.32,28.65,28.21,28.62,556600,16.7264328322459,16.9213382995708,16.6614643431376,16.9036196207231,942395.318720416,0.0,1.0
2013-11-18,28.02,28.34,27.98,28.34,2154600,16.5492460437687,16.738245284811,16.5256211386384,16.738245284811,3648014.64914662,0.0,1.0
2013-11-19,27.38,28.02,27.36,27.99,1170000,16.171247561684,16.5492460437687,16.1594351091189,16.531527364921,1980960.33579391,0.0,1.0
2013-11-20,27.27,27.55,27.125,27.37,838700,16.1062790725757,16.2716534084878,16.0206387914784,16.1653413354015,1420026.86635073,0.0,1.0
2013-11-21,27.38,27.68,27.35,27.39,2171000,16.171247561684,16.3484343501612,16.1535288828363,16.1771537879666,3675781.95641759,0.0,1.0
2013-11-22,27.4,27.59,27.38,27.43,1211500,16.1830600142492,16.2952783136181,16.171247561684,16.2007786930969,2051225.16821736,0.0,1.0
2013-11-25,27.25,27.64,27.2,27.53,790600,16.0944666200106,16.3248094450309,16.0649354885977,16.2598409559226,1338587.3858792,0.0,1.0
2013-11-26,27.28,27.57,27.27,27.41,712700,16.1121852988583,16.2834658610529,16.1062790725757,16.1889662405318,1206692.67634215,0.0,1.0
2013-11-27,27.19,27.48,27.121,27.25,522000,16.0590292623152,16.2303098245098,16.0182763009654,16.0944666200106,883813.072892664,0.0,1.0
2013-11-29,27.29,27.48,27.22,27.28,395800,16.1180915251409,16.2303098245098,16.0767479411629,16.1121852988583,670140.257185664,0.0,1.0
2013-12-02,27.1,27.67,27.075,27.28,820200,16.005873225772,16.3425281238786,15.9911076600656,16.1121852988583,1388703.98924629,0.0,1.0
2013-12-03,26.93,27.09,26.76,26.96,1108600,15.9054673789683,15.9999669994894,15.8050615321645,15.923186057816,1877002.24637703,0.0,1.0
2013-12-04,26.55,26.95,26.38,26.79,775800,15.6810307802305,15.9172798315334,15.5806249334268,15.8227802110122,1313529.08419565,0.0,1.0
2013-12-05,26.33,26.57,26.27,26.43,934600,15.5510938020139,15.6928432327957,15.5156564443185,15.6101560648396,1582397.88874614,0.0,1.0
2013-12-06,26.36,26.66,26.3301,26.57,1257800,15.5688124808616,15.7459992693388,15.5511528642767,15.6928432327957,2129617.01740306,0.0,1.0
2013-12-09,26.72,27.275,26.4,26.4,1079400,15.7814366270342,16.109232185717,15.5924373859919,15.5924373859919,1827562.89440679,0.0,1.0
2013-12-10,26.26,26.8,26.2,26.61,667600,15.5097502180359,15.8286864372948,15.4743128603405,15.7164681379259,1130332.58134702,0.0,1.0
2013-12-11,25.66,26.36,25.5,26.26,788600,15.1553766410815,15.5688124808616,15.0608770205604,15.5097502180359,1335201.12889494,0.0,1.0
2013-12-12,25.78,26.01,25.62,25.62,637700,15.2262513564724,15.3620945609716,15.1317517359512,15.1317517359512,1079708.03943229,0.0,1.0
2013-12-13,26.15,26.3,25.62,25.94,652400,15.4447817289276,15.5333751231662,15.1317517359512,15.3207509769936,1104597.02826662,0.0,1.0
2013-12-16,27.2,27.89,26.43,26.43,3000100,16.0649354885977,16.4724651020952,15.6101560648396,15.6101560648396,5079554.78924385,0.0,1.0
2013-12-17,27.29,27.365,26.96,27.2,1164100,16.1180915251409,16.1623882222602,15.923186057816,16.0649354885977,1970970.87769033,0.0,1.0
2013-12-18,28.07,28.08,27.07,27.29,1125100,16.5787771751816,16.5846834014641,15.9881545469243,16.1180915251409,1904938.86649719,0.0,1.0
2013-12-19,28.28,28.35,27.88,27.95,1000800,16.7028079271156,16.7441515110936,16.4665588758127,16.5079024597907,1694482.99492525,0.0,1.0
2013-12-20,28.21,28.41,27.99,28.29,4496400,16.6614643431376,16.779588868789,16.531527364921,16.7087141533982,7612982.95202026,0.0,1.0
2013-12-23,28.36,28.41,28.105,28.41,645800,16.7500577373762,16.779588868789,16.5994489671706,16.779588868789,1093422.38021855,0.0,1.0
2013-12-24,28.34,28.53,28.26,28.32,257500,16.738245284811,16.8504635841799,16.6909954745504,16.7264328322459,435980.586723873,0.0,1.0
2013-12-26,28.52,28.57,28.17,28.44,422300,16.8445573578973,16.8740884893102,16.6378394380073,16.7973075476367,715008.162227152,0.0,1.0
2013-12-27,28.51,28.68,28.44,28.48,326300,16.8386511316148,16.9390569784185,16.7973075476367,16.820932452767,552467.826982521,0.0,1.0
2013-12-30,28.47,28.61,28.42,28.48,388800,16.8150262264845,16.8977133944405,16.7854950950716,16.820932452767,658288.357740743,0.0,1.0
2013-12-31,28.8,28.9,28.49,28.49,404200,17.0099316938094,17.0689939566351,16.8268386790496,16.8268386790496,684362.536519568,0.0,1.0
2014-01-02,28.28,28.8,28.17,28.8,644300,16.7028079271156,17.0099316938094,16.6378394380073,17.0099316938094,1090882.68748035,0.0,1.0
2014-01-03,29.17,29.22,28.42,28.7,646000,17.2284620662646,17.2579931976774,16.7854950950716,16.9508694309836,1093761.00591697,0.0,1.0
2014-01-06,29.13,29.7,29.04,29.34,846600,17.2048371611343,17.5414920592409,17.1516811245911,17.3288679130683,1433402.58143856,0.0,1.0
2014-01-07,29.53,29.61,29.13,29.15,782700,17.4410862124372,17.4883360226978,17.2048371611343,17.2166496136994,1325211.67079136,0.0,1.0
2014-01-08,29.29,29.5,29.0675,29.48,628000,17.2993367816554,17.4233675335894,17.1679232468682,17.4115550810243,1063284.69305861,0.0,1.0
2014-01-09,29.63,29.64,29.24,29.32,630700,17.5001484752629,17.5060547015455,17.2698056502426,17.3170554605031,1067856.13998736,0.0,1.0
2014-01-10,29.66,29.99,29.4,29.7,948500,17.5178671541106,17.7127726214355,17.3643052707637,17.5414920592409,1605932.37478677,0.0,1.0
2014-01-13,28.71,29.71,28.64,29.47,1457600,16.9567756572662,17.5473982855235,16.9154320732882,17.4056488547417,2467904.09013094,0.0,1.0
2014-01-14,28.35,28.9766,28.1,28.7,1087200,16.7441515110936,17.1142356499596,16.5964958540293,16.9508694309836,1840769.29664541,0.0,1.0
2014-01-15,28.55,28.68,28.35,28.4,671800,16.862276036745,16.9390569784185,16.7441515110936,16.7736826425065,1137443.72101397,0.0,1.0
2014-01-16,28.7,28.79,28.41,28.41,502400,16.9508694309836,17.0040254675268,16.779588868789,16.779588868789,850627.754446889,0.0,1.0
2014-01-17,28.56,28.88,28.54,28.64,409300,16.8681822630276,17.0571815040699,16.8563698104625,16.9154320732882,692997.491829442,0.0,1.0
2014-01-21,28.81,28.88,28.6,28.72,418200,17.0158379200919,17.0571815040699,16.8918071681579,16.9626818835488,708066.335409413,0.0,1.0
2014-01-22,28.89,29.04,28.73,28.93,330100,17.0630877303525,17.1516811245911,16.9685881098314,17.0867126354828,558901.715252623,0.0,1.0
2014-01-23,28.25,28.88,28.16,28.85,568200,16.6850892482679,17.0571815040699,16.6319332117247,17.0394628252222,962035.609229141,0.0,1.0
2014-01-24,27.53,28.3799,27.22,28.11,1127100,16.2598409559226,16.7618111276785,16.0767479411629,16.6024020803118,1908325.12348147,0.0,1.0
2014-01-27,27.31,27.87,27.05,27.62,754700,16.129903977706,16.4606526495301,15.9763420943591,16.3129969924658,1277804.07301168,0.0,1.0
2014-01-28,27.62,27.78,27.35,27.35,454900,16.3129969924658,16.4074966129869,16.1535288828363,16.1535288828363,770204.151070639,0.0,1.0
2014-01-29,27.0,27.43,26.95,27.21,591500,15.9468109629463,16.2007786930969,15.9172798315334,16.0708417148803,1001485.50309581,0.0,1.0
2014-01-30,27.37,27.5,27.15,27.25,399000,16.1653413354015,16.2421222770749,16.0354043571849,16.0944666200106,675558.268360485,0.0,1.0
2014-01-31,26.89,27.19,26.595,26.91,717300,15.881842473838,16.0590292623152,15.7076087985021,15.8936549264031,1214481.06740595,0.0,1.0
2014-02-03,25.73,27.04,25.71,26.84,1382700,15.1967202250595,15.9704358680766,15.1849077724944,15.8523113424251,2341088.76607029,0.0,1.0
2014-02-04,26.72,26.83,25.63,25.84,1220600,15.7814366270342,15.8464051161425,15.1376579622338,15.2616887141678,2066632.63749577,0.0,1.0
2014-02-05,26.14,26.75,26.07,26.64,841900,15.5865311597093,15.9502566381876,15.5447921703758,15.8846667978063,1411941.23147093,0.25,1.0
2014-02-06,26.28,26.36,26.05,26.15,351800,15.6700091383765,15.717710840472,15.5328667448519,15.5924938724713,589999.911190726,0.0,1.0
2014-02-07,26.51,26.64,26.3,26.41,468700,15.8071515319011,15.8846667978063,15.6819345639004,15.7475244042817,786051.615619936,0.0,1.0
2014-02-10,26.94,26.98,26.39,26.47,352500,16.0635481806645,16.0873990317122,15.7355989787578,15.7833006808533,591173.873492697,0.0,1.0
2014-02-11,27.27,27.38,26.83,26.89,366900,16.2603177018085,16.3259075421898,15.9979583402832,16.0337346168548,615323.95513325,0.0,1.0
2014-02-12,27.24,27.6,27.18,27.25,281000,16.2424295635227,16.4570872229525,16.206653286951,16.2483922762846,471262.009791341,0.0,1.0
2014-02-13,27.45,27.48,26.89,26.96,262300,16.3676465315234,16.3855346698092,16.0337346168548,16.0754736061884,439900.445438679,0.0,1.0
2014-02-14,27.4,27.57,27.265,27.29,231900,16.3378329677137,16.4391990846667,16.2573363454275,16.2722431273324,388916.939753068,0.0,1.0
2014-02-18,27.39,27.58,27.3343,27.36,349000,16.3318702549518,16.4451617974286,16.2986579448678,16.3139821166659,585304.061982839,0.0,1.0
2014-02-19,26.86,27.53,26.85,27.27,354400,16.015846478569,16.4153482336189,16.009883765807,16.2603177018085,594360.342598047,0.0,1.0
2014-02-20,27.12,27.28,26.72,26.84,288000,16.1708770103794,16.2662804145704,15.9323684999018,16.0039210530451,483001.632811055,0.0,1.0
2014-02-21,27.1,27.37,27.02,27.14,389800,16.1589515848555,16.3199448294279,16.11124988276,16.1828024359033,653729.293297741,0.0,1.0
2014-02-24,27.69,27.86,27.01,27.08,594900,16.5107516378099,16.6121177547629,16.1052871699981,16.1470261593316,997700.247775338,0.0,1.0
2014-02-25,27.36,27.83,27.2,27.65,479600,16.3139821166659,16.5942296164771,16.2185787124749,16.4869007867622,804331.885750634,0.0,1.0
2014-02-26,26.57,27.61,26.565,27.33,718700,15.8429278084727,16.4630499357144,15.8399464520918,16.2960939783801,1205323.86632398,0.0,1.0
2014-02-27,27.02,27.05,26.44,26.54,444300,16.11124988276,16.1291380210458,15.7654125425675,15.8250396701869,745130.643951221,0.0,1.0
2014-02-28,27.4,27.44,26.93,26.99,570400,16.3378329677137,16.3616838187615,16.0575854679025,16.0933617444742,956611.567206339,0.0,1.0
2014-03-03,26.84,27.24,26.77,27.01,660000,16.0039210530451,16.2424295635227,15.9621820637115,16.1052871699981,1106878.74185867,0.0,1.0
2014-03-04,27.94,28.04,27.21,27.21,837800,16.6598194568584,16.7194465844778,16.2245414252369,16.2245414252369,1405065.16655938,0.0,1.0
2014-03-05,27.84,28.11,27.71,27.93,388900,16.600192329239,16.7611855738114,16.5226770633338,16.6538567440965,652219.913195207,0.0,1.0
2014-03-06,27.84,28.14,27.81,27.87,395100,16.600192329239,16.7790737120972,16.5823041909532,16.6180804675248,662617.865012667,0.0,1.0
2014-03-07,28.01,28.16,27.74,27.99,548700,16.701558446192,16.7909991376211,16.5405652016196,16.6896330206681,920218.735845229,0.0,1.0
2014-03-10,27.88,28.18,27.7,27.97,350100,16.6240431802868,16.802924563145,16.5167143505719,16.6777075951442,587148.859885938,0.0,1.0
2014-03-11,27.84,28.1,27.66,27.85,492400,16.600192329239,16.7552228610494,16.4928634995241,16.606155042001,825798.62498668,0.0,1.0
2014-03-12,27.85,27.95,27.43,27.64,395000,16.606155042001,16.6657821696204,16.3557211059995,16.4809380740002,662450.156112383,0.0,1.0
2014-03-13,27.52,28.09,27.48,27.89,602300,16.409385520857,16.7492601482875,16.3855346698092,16.6300058930487,1010110.70639617,0.0,1.0
2014-03-14,26.91,27.68,26.85,27.37,608900,16.0456600423787,16.504788925048,16.009883765807,16.3199448294279,1021179.49381476,0.0,1.0
2014-03-17,27.49,27.8,27.12,27.15,549300,16.3914973825711,16.5763414781913,16.1708770103794,16.1887651486652,921224.989246921,0.0,1.0
2014-03-18,27.42,27.6,27.32,27.5,453200,16.3497583932376,16.4570872229525,16.2901312656182,16.3974600953331,760056.736076284,0.0,1.0
2014-03-19,28.01,28.08,26.9,27.28,1673400,16.701558446192,16.7432974355256,16.0396973296167,16.2662804145704,2806440.73731257,0.0,1.0
2014-03-20,29.22,29.3,27.87,27.87,1119500,17.4230466903866,17.4707483924822,16.6180804675248,16.6180804675248,1877501.1386527,0.0,1.0
2014-03-21,29.44,30.12,29.25,29.4,2070700,17.5542263711493,17.9596908389612,17.4409348286725,17.5303755201016,3472748.19813143,0.0,1.0
2014-03-24,29.66,29.94,29.23,29.48,958600,17.685406051912,17.8523620092463,17.4290094031486,17.5780772221971,1607657.51809957,0.0,1.0
2014-03-25,29.86,29.92,29.09,29.85,1233900,17.8046603071508,17.8404365837224,17.3455314244814,17.7986975943888,2069360.12057486,0.0,1.0
2014-03-26,30.45,31.2,30.06,30.22,1697100,18.1564603601052,18.6036638172506,17.9239145623895,18.0193179665806,2846187.74667931,0.0,1.0
2014-03-27,30.84,30.948,30.45,30.93,1107600,18.3890061578208,18.4534034556498,18.1564603601052,18.4426705726783,1857543.77951918,0.0,1.0
2014-03-28,30.71,31.1,30.56,30.87,768100,18.3114908919156,18.5440366896312,18.2220502004865,18.4068942961066,1288172.0630631,0.0,1.0
2014-03-31,30.54,31.11,30.5,30.87,1016100,18.2101247749626,18.5499994023932,18.1862739239149,18.4068942961066,1704090.13576151,0.0,1.0
2014-04-01,30.91,30.93,30.51,30.67,625300,18.4307451471544,18.4426705726783,18.1922366366768,18.2876400408678,1048683.75346095,0.0,1.0
2014-04-02,30.76,30.91,30.49,30.91,712100,18.3413044557253,18.4307451471544,18.1803112111529,18.4307451471544,1194255.07890539,0.0,1.0
2014-04-03,31.13,31.26,30.52,30.9,1101200,18.5619248279171,18.6394400938223,18.1981993494388,18.4247824343925,1846810.40990115,0.0,1.0
2014-04-04,29.88,31.48,29.68,31.27,2327100,17.8165857326746,18.7706197745849,17.6973314774359,18.6454028065842,3902753.8184535,0.0,1.0
2014-04-07,29.86,30.01,29.55,29.75,1117900,17.8046603071508,17.8941009985799,17.6198162115306,17.7390704667694,1874817.79624818,0.0,1.0
2014-04-08,29.79,29.92,29.33,29.77,1104200,17.7629213178172,17.8404365837224,17.488636530768,17.7509958922933,1851841.67690961,0.0,1.0
2014-04-09,29.29,30.09,29.05,29.79,1712400,17.4647856797202,17.9418027006754,17.3216805734337,17.7629213178172,2871847.2084224,0.0,1.0
2014-04-10,28.81,29.49,28.77,29.33,602900,17.1785754671471,17.584039934959,17.1547246160994,17.488636530768,1011116.95979787,0.0,1.0
2014-04-11,28.59,28.795,28.35,28.54,612800,17.0473957863845,17.1696313980042,16.9042906800979,17.0175822225748,1027720.14092574,0.0,1.0
2014-04-14,29.05,29.09,28.5,28.86,710800,17.3216805734337,17.3455314244814,16.993731371527,17.2083890309568,1192074.86320173,0.0,1.0
2014-04-15,29.19,29.51,28.72,29.14,543500,17.4051585521008,17.5959653604829,17.1249110522897,17.3753449882911,911497.873030586,0.0,1.0
2014-04-16,29.15,29.525,29.04,29.47,600600,17.3813077010531,17.6049094296258,17.3157178606717,17.5721145094351,1007259.65509139,0.0,1.0
2014-04-17,29.11,29.29,28.97,29.18,677500,17.3574568500053,17.4647856797202,17.2739788713382,17.3991958393389,1136227.79940795,0.0,1.0
2014-04-21,29.1,29.41,28.95,29.16,485600,17.3514941372434,17.5363382328635,17.2620534458143,17.387270413815,814394.419767528,0.0,1.0
2014-04-22,29.61,29.65,29.05,29.2,422900,17.6555924881023,17.67944333915,17.3216805734337,17.4111212648628,709240.939290955,0.0,1.0
2014-04-23,29.6,29.84,29.52,29.63,329600,17.6496297753403,17.7927348816269,17.6019280732448,17.6675179136262,552768.535328209,0.0,1.0
2014-04-24,29.82,29.86,29.44,29.7,595700,17.780809456103,17.8046603071508,17.5542263711493,17.7092569029597,999041.918977589,0.0,1.0
2014-04-25,28.9,29.37,27.98,29.22,1657300,17.2322398820046,17.5124873818157,16.6836703079062,17.4230466903866,2779439.60436723,0.0,1.0
2014-04-28,28.5,28.9,28.12,28.82,1181900,16.993731371527,17.2322398820046,16.7671482865733,17.1845381799091,1982151.49242843,0.0,1.0
2014-04-29,28.57,28.76,28.41,28.55,559400,17.0354703608606,17.1487619033374,16.9400669566696,17.0235449353367,938163.588175361,0.0,1.0
2014-04-30,28.54,28.68,28.31,28.59,540800,17.0175822225748,17.1010602012419,16.8804398290502,17.0473957863845,906969.73272298,0.0,1.0
2014-05-01,28.22,28.58,28.1,28.56,695000,16.8267754141927,17.0414330736225,16.7552228610494,17.0295076480987,1165576.85695723,0.0,1.0
2014-05-02,28.15,28.73,28.1,28.25,667700,16.7850364248591,17.1308737650516,16.7552228610494,16.8446635524785,1119792.32718036,0.0,1.0
2014-05-05,28.03,28.1102,27.52,28.0,458400,16.7134838717159,16.7613048280666,16.409385520857,16.6955957334301,768777.598890928,0.0,1.0
2014-05-06,27.48,27.81,27.31,27.73,701500,16.5346024888577,16.7331621257326,16.4323141910736,16.6850264561872,1165871.39079942,0.25,1.0
2014-05-07,27.92,27.93,27.29,27.57,556900,16.7993486713576,16.8053656300508,16.4202802736873,16.5887551170963,925550.645097925,0.0,1.0
2014-05-08,27.91,28.09,27.782,27.85,681000,16.7933317126644,16.9016369691417,16.7163146413917,16.7572299605053,1131801.0222871,0.0,1.0
2014-05-09,28.22,28.25,27.6401,27.81,578000,16.979857432153,16.9979083082325,16.6309339975355,16.7331621257326,960618.195127672,0.0,1.0
2014-05-12,28.65,28.77,28.22,28.33,349700,17.2385866559597,17.3107901602779,16.979857432153,17.046043977778,581190.627744199,0.0,1.0
2014-05-13,28.38,28.79,28.29,28.65,356200,17.0761287712439,17.3228240776642,17.0219761430052,17.2385866559597,591993.427516395,0.0,1.0
2014-05-14,27.8,28.31,27.76,28.31,449200,16.7271451670394,17.0340100603916,16.7030773322667,17.0340100603916,746556.562718601,0.0,1.0
2014-05-15,27.22,27.78,27.06,27.62,630200,16.378161562835,16.7151112496531,16.2818902237441,16.6188399105622,1047372.98714439,0.0,1.0
2014-05-16,27.41,27.42,26.82,27.28,566100,16.4924837780054,16.4985007366986,16.1374832151078,16.4142633149941,940840.761698575,0.0,1.0
2014-05-19,27.67,27.78,27.23,27.32,466400,16.6489247040281,16.7151112496531,16.3841785215282,16.4383311497668,775142.432885029,0.0,1.0
2014-05-20,27.17,27.74,27.04,27.7,413600,16.3480767693691,16.6910434148804,16.2698563063578,16.6669755801076,687390.459350875,0.0,1.0
2014-05-21,27.62,27.64,27.18,27.35,464200,16.6188399105622,16.6308738279486,16.3540937280623,16.4563820258464,771486.100654439,0.0,1.0
2014-05-22,27.89,27.92,27.38,27.62,397600,16.7812977952781,16.7993486713576,16.4744329019259,16.6188399105622,660798.952219311,0.0,1.0
2014-05-23,27.89,28.025,27.69,27.86,288000,16.7812977952781,16.862526737636,16.6609586214145,16.7632469191985,478647.128368112,0.0,1.0
2014-05-27,28.07,28.2,27.91,27.92,283600,16.8896030517553,16.9678235147666,16.7933317126644,16.7993486713576,471334.463906934,0.0,1.0
2014-05-28,28.21,28.45,27.82,28.04,576100,16.9738404734598,17.1182474820961,16.7391790844258,16.8715521756758,957460.4536558,0.0,1.0
2014-05-29,28.51,28.55,28.15,28.29,622600,17.1543492342552,17.1784170690279,16.9377387213007,17.0219761430052,1034742.0212569,0.0,1.0
2014-05-30,28.27,28.57,28.19,28.45,416700,17.0099422256189,17.1904509864143,16.9618065560735,17.1182474820961,692542.563857614,0.0,1.0
2014-06-02,28.34,28.49,27.99,28.35,276900,17.0520609364711,17.1423153168688,16.8414673822099,17.0580778951643,460199.270295594,0.0,1.0
2014-06-03,28.76,28.83,28.16,28.21,453300,17.3047732015847,17.3468919124369,16.9437556799939,16.9738404734598,753370.636421062,0.0,1.0
2014-06-04,29.31,29.4,28.6,28.69,655200,17.6357059297096,17.6898585579482,17.2085018624938,17.2626544907324,1088922.21703746,0.0,1.0
2014-06-05,29.69,29.79,29.09,29.28,398800,17.8643503600504,17.9245199469822,17.5033328384596,17.61765505363,662793.31525418,0.0,1.0
2014-06-06,29.73,30.54,29.72,29.85,1453300,17.8884181948231,18.3757918489707,17.8824012361299,17.9606216991413,2415339.83214368,0.0,1.0
2014-06-09,29.67,29.74,29.36,29.67,526700,17.852316442664,17.8944351535163,17.6657907231755,17.852316442664,875359.175387104,0.0,1.0
2014-06-10,29.88,29.88,29.4,29.59,521400,17.9786725752208,17.9786725752208,17.6898585579482,17.8041807731186,866550.738649773,0.0,1.0
2014-06-11,29.79,29.89,29.59,29.66,353100,17.9245199469822,17.984689533914,17.8041807731186,17.8462994839709,586841.323009656,0.0,1.0
2014-06-12,29.15,29.856,29.02,29.71,987600,17.5394345906187,17.9642318743572,17.4612141276074,17.8763842774368,1641360.77769566,0.0,1.0
2014-06-13,29.24,29.48,28.98,29.28,426000,17.5935872188573,17.7379942274936,17.4371462928346,17.61765505363,707998.877377835,0.0,1.0
2014-06-16,29.16,29.31,28.83,29.17,368000,17.5454515493119,17.6357059297096,17.3468919124369,17.5514685080051,611604.664025922,0.0,1.0
2014-06-17,30.32,30.49,29.03,29.08,1482300,18.2434187577207,18.3457070555048,17.4672310863005,17.4973158797664,2463536.93881964,0.0,1.0
2014-06-18,30.04,30.35,29.85,30.35,814900,18.0749439143117,18.2614696338003,17.9606216991413,18.2614696338003,1354338.69759436,0.0,1.0
2014-06-19,30.03,30.13,29.35,30.09,815900,18.0689269556185,18.1290965425503,17.6597737644823,18.1050287077776,1356000.66679008,0.0,1.0
2014-06-20,30.24,30.39,30.09,30.26,597800,18.1952830881753,18.285537468573,18.1050287077776,18.2073170055616,993525.185202979,0.0,1.0
2014-06-23,30.7,30.71,30.15,30.29,484100,18.4720631880615,18.4780801467547,18.1411304599367,18.2253678816412,804559.287649321,0.0,1.0
2014-06-24,30.33,30.77,30.29,30.61,823700,18.2494357164139,18.5141818989138,18.2253678816412,18.4179105598229,1368964.02651672,0.0,1.0
2014-06-25,30.63,30.67,30.05,30.16,594600,18.4299444772093,18.454012311982,18.0809608730049,18.1471474186298,988206.883776667,0.0,1.0
2014-06-26,30.3,30.75,30.1,30.66,431800,18.2313848403344,18.5021479815274,18.1110456664708,18.4479953532888,717638.298713024,0.0,1.0
2014-06-27,30.48,30.5,29.934,30.18,314600,18.3396900968116,18.3517240141979,18.011164152164,18.1591813360162,522855.508974335,0.0,1.0
2014-06-30,30.92,30.95,30.48,30.52,850700,18.6044362793115,18.622487155391,18.3396900968116,18.3637579315843,1413837.19480123,0.0,1.0
2014-07-01,31.17,31.37,30.965,31.0,853000,18.754860246641,18.8751994205046,18.6315125934308,18.6525719488569,1417659.72395139,0.0,1.0
2014-07-02,30.99,31.215,30.751,31.15,426100,18.6465549901638,18.7819365607603,18.5027496773968,18.7428263292546,708165.074297405,0.0,1.0
2014-07-03,31.25,31.44,30.995,31.21,406400,18.8029959161864,18.9173181313568,18.6495634695103,18.7789280814137,675424.281141672,0.0,1.0
2014-07-07,30.91,31.17,30.68,31.13,742800,18.5984193206183,18.754860246641,18.4600292706752,18.7307924118683,1234510.71858276,0.0,1.0
2014-07-08,30.25,30.78,30.22,30.78,781000,18.2013000468685,18.520198857607,18.1832491707889,18.520198857607,1297997.94185936,0.0,1.0
2014-07-09,30.24,30.44,30.19,30.37,627600,18.1952830881753,18.3156222620389,18.1651982947094,18.2735035511866,1043051.86723551,0.0,1.0
2014-07-10,30.24,30.29,29.52,29.79,509300,18.1952830881753,18.2253678816412,17.7620620622663,17.9245199469822,846440.911381528,0.0,1.0
2014-07-11,30.09,30.22,29.87,30.21,323300,18.1050287077776,18.1832491707889,17.9726556165276,18.1772322120957,537314.640977122,0.0,1.0
2014-07-14,30.27,30.6,30.22,30.43,397900,18.2133339642548,18.4118936011297,18.1832491707889,18.3096053033457,661297.54297803,0.0,1.0
2014-07-15,30.29,30.49,29.98,30.31,230100,18.2253678816412,18.3457070555048,18.0388421621526,18.2374017990275,382419.111935774,0.0,1.0
2014-07-16,30.11,30.5,29.88,30.49,394300,18.1170626251639,18.3517240141979,17.9786725752208,18.3457070555048,655314.453873429,0.0,1.0
2014-07-17,29.77,30.18,29.69,30.0,322500,17.9124860295958,18.1591813360162,17.8643503600504,18.050876079539,535985.065620545,0.0,1.0
2014-07-18,30.05,30.24,29.805,29.9,459200,18.0809608730049,18.1952830881753,17.933545385022,17.9907064926072,763176.254675824,0.0,1.0
2014-07-21,29.92,30.03,29.76,29.93,243900,18.0027404099935,18.0689269556185,17.9064690709027,18.0087573686867,405354.286836747,0.0,1.0
2014-07-22,29.89,30.15,29.87,30.03,314900,17.984689533914,18.1411304599367,17.9726556165276,18.0689269556185,523354.099733052,0.0,1.0
2014-07-23,29.82,29.92,29.54,29.78,470000,17.9425708230617,18.0027404099935,17.7740959796527,17.918502988289,781125.521989631,0.0,1.0
2014-07-24,29.89,30.04,29.71,29.82,589800,17.984689533914,18.0749439143117,17.8763842774368,17.9425708230617,980229.431637199,0.0,1.0
2014-07-25,28.77,29.36,28.54,29.05,758600,17.3107901602779,17.6657907231755,17.1724001103347,17.4792650036869,1260769.83187518,0.0,1.0
2014-07-28,28.9,28.99,28.34,28.64,611700,17.3890106232892,17.4431632515278,17.0520609364711,17.2325696972665,1016626.55702353,0.0,1.0
2014-07-29,28.6,29.17,28.54,28.83,580000,17.2085018624938,17.5514685080051,17.1724001103347,17.3468919124369,963942.133519119,0.0,1.0
2014-07-30,29.21,29.22,28.79,28.79,520400,17.5755363427778,17.581553301471,17.3228240776642,17.3228240776642,864888.769454049,0.0,1.0
2014-07-31,28.22,28.96,28.2,28.92,466200,16.979857432153,17.4251123754483,16.9678235147666,17.4010445406756,774810.039045883,0.0,1.0
2014-08-01,28.26,28.37,27.8,28.05,792300,17.0039252669257,17.0701118125507,16.7271451670394,16.8775691343689,1316778.19377103,0.0,1.0
2014-08-04,28.46,28.68,28.28,28.42,728200,17.1242644407893,17.2566375320393,17.0159591843121,17.1001966060166,1210245.96832521,0.0,1.0
2014-08-05,28.69,28.76,28.17,28.32,666700,17.2626544907324,17.3047732015847,16.9497726386871,17.0400270190848,1108034.86278827,0.0,1.0
2014-08-06,28.61,28.68,28.17,28.27,288000,17.3649427885165,17.4074295412322,17.0978832000178,17.1585785610402,474500.84347234,0.25,1.0
2014-08-07,28.39,28.94,28.31,28.77,332800,17.2314129942671,17.5652374798905,17.1828567054492,17.4620553661524,548312.085790261,0.0,1.0
2014-08-08,28.65,28.66,28.32,28.41,279100,17.3892209329255,17.3952904690277,17.1889262415514,17.2435520664716,459837.449351145,0.0,1.0
2014-08-11,29.08,29.22,28.76,28.8,433500,17.6502109853219,17.7351844907533,17.4559858300501,17.4802639744591,714222.623768262,0.0,1.0
2014-08-12,28.86,29.19,28.65,29.03,252200,17.5166811910726,17.7169758824466,17.3892209329255,17.6198633048107,415517.75251293,0.0,1.0
2014-08-13,29.12,29.18,28.91,29.0,266300,17.6744891297309,17.7109063463443,17.5470288715838,17.601654696504,438748.522974597,0.0,1.0
2014-08-14,29.18,29.27,29.01,29.11,208100,17.7109063463443,17.7655321712645,17.6077242326062,17.6684195936286,342859.810856229,0.0,1.0
2014-08-15,29.07,29.29,28.74,29.24,297000,17.6441414492197,17.777671243469,17.4438467578456,17.7473235629578,489328.994830849,0.0,1.0
2014-08-18,29.65,29.66,29.22,29.3,352200,17.9961745431497,18.002244079252,17.7351844907533,17.7837407795712,580274.989829717,0.0,1.0
2014-08-19,29.71,29.74,29.55,29.65,290600,18.0325917597632,18.0508003680699,17.9354791821273,17.9961745431497,478784.531642576,0.0,1.0
2014-08-20,30.14,30.18,29.63,29.72,344400,18.2935818121596,18.3178599565686,17.9840354709452,18.0386612958654,567423.925319007,0.0,1.0
2014-08-21,30.62,30.665,30.31,30.45,543500,18.5849195450673,18.6122324575274,18.3967639258978,18.4817374313292,895455.584816724,0.0,1.0
2014-08-22,30.6,30.86,30.41,30.57,262500,18.5727804728628,18.7305884115211,18.4574592869202,18.5545718645561,432487.74795656,0.0,1.0
2014-08-25,30.86,31.19,30.67,30.81,346500,18.7305884115211,18.9308831028951,18.6152672255785,18.7002407310099,570883.827302659,0.0,1.0
2014-08-26,30.82,31.05,30.77,30.81,411100,18.7063102671121,18.8459095974637,18.6759625866009,18.7002407310099,677317.002609303,0.0,1.0
2014-08-27,30.65,30.954,30.43,30.93,369900,18.603128153374,18.7876420508822,18.4695983591247,18.7730751642368,609437.020834787,0.0,1.0
2014-08-28,30.58,30.635,30.3,30.51,252800,18.5606414006583,18.5940238492206,18.3906943897955,18.5181546479426,416506.295936832,0.0,1.0
2014-08-29,30.69,30.891,30.6,30.71,263500,18.627406297783,18.7494039734381,18.5727804728628,18.6395453699875,434135.320329727,0.0,1.0
2014-09-02,31.03,31.17,30.86,30.86,603100,18.8337705252592,18.9187440306906,18.7305884115211,18.7305884115211,993650.89825753,0.0,1.0
2014-09-03,30.77,31.19,30.69,31.19,233500,18.6759625866009,18.9308831028951,18.627406297783,18.9308831028951,384708.149134693,0.0,1.0
2014-09-04,30.75,30.96,30.62,30.76,298000,18.6638235143964,18.7912837725435,18.5849195450673,18.6698930504987,490976.567204019,0.0,1.0
2014-09-05,30.48,30.6,30.23,30.55,416900,18.4999460396359,18.5727804728628,18.3482076370798,18.5424327923516,686872.922373675,0.0,1.0
2014-09-08,30.79,30.82,30.39,30.39,360100,18.6881016588054,18.7063102671121,18.4453202147157,18.4453202147157,593290.811577742,0.0,1.0
2014-09-09,30.45,30.67,30.32,30.66,306100,18.4817374313292,18.6152672255785,18.402833462,18.6091976894763,504321.903426677,0.0,1.0
2014-09-10,30.8,30.94,30.53,30.53,481000,18.6941711949076,18.779144700339,18.5302937201471,18.5302937201471,792482.311493736,0.0,1.0
2014-09-11,30.72,30.81,30.49,30.58,734300,18.6456149060897,18.7002407310099,18.5060155757381,18.5606414006583,1209812.39361715,0.0,1.0
2014-09-12,30.59,31.0,30.46,30.77,454700,18.5667109367606,18.8155619169525,18.4878069674314,18.6759625866009,749151.158079418,0.0,1.0
2014-09-15,30.52,30.59,30.27,30.55,245600,18.5242241840449,18.5667109367606,18.3724857814888,18.5424327923516,404643.774850022,0.0,1.0
2014-09-16,30.44,30.6,30.15,30.38,600300,18.4756678952269,18.5727804728628,18.2996513482619,18.4392506786135,989037.695612659,0.0,1.0
2014-09-17,30.69,30.78,30.41,30.53,352100,18.627406297783,18.6820321227032,18.4574592869202,18.5302937201471,580110.232592398,0.0,1.0
2014-09-18,31.23,31.495,30.76,30.84,835500,18.9551612473041,19.1160039540135,18.6698930504987,18.7184493393166,1376546.71778174,0.0,1.0
2014-09-19,30.63,31.28,30.6,31.16,1032100,18.5909890811695,18.9855089278153,18.5727804728628,18.9126744945884,1700459.44634654,0.0,1.0
2014-09-22,30.3,30.54,30.051,30.48,488207,18.3906943897955,18.5363632562493,18.2395629408497,18.4999460396359,804356.365587156,0.0,1.0
2014-09-23,30.28,30.36,30.02,30.11,777879,18.378555317591,18.427111606409,18.2207473789327,18.2753732038529,1281611.95006743,0.0,1.0
2014-09-24,29.95,30.45,29.67,30.35,877589,18.178260626217,18.4817374313292,18.0083136153542,18.4210420703067,1445891.391396,0.0,1.0
2014-09-25,29.33,29.98,29.21,29.82,790642,17.801949387878,18.1964692345237,17.7291149546511,18.0993566568879,1302639.91626617,0.0,1.0
2014-09-26,29.74,29.79,29.21,29.46,503013,18.0508003680699,18.0811480485811,17.7291149546511,17.8808533572071,828750.322144279,0.0,1.0
2014-09-29,29.46,29.59,29.15,29.34,396604,17.8808533572071,17.9597573265363,17.6926977380376,17.8080189239802,653433.793487862,0.0,1.0
2014-09-30,29.36,29.52,29.11,29.46,673432,17.8201579961847,17.9172705738206,17.6684195936286,17.8808533572071,1109527.95840717,0.0,1.0
2014-10-01,28.51,29.32,28.23,29.32,1219794,17.3042474274941,17.7958798517757,17.1343004166313,17.7958798517757,2009698.8953559,0.0,1.0
2014-10-02,28.78,28.88,28.39,28.43,506032,17.4681249022546,17.528820263277,17.2314129942671,17.2556911386761,833724.343138873,0.0,1.0
2014-10-03,29.17,29.42,28.88,29.07,605370,17.7048368102421,17.8565752127981,17.528820263277,17.6441414492197,997390.887544619,0.0,1.0
2014-10-06,29.12,29.43,28.85,29.37,630613,17.6744891297309,17.8626447489004,17.5106116549703,17.8262275322869,1038980.55696049,0.0,1.0
2014-10-07,28.93,29.12,28.67,28.97,902461,17.5591679437883,17.6744891297309,17.4013600051299,17.5834460881972,1486869.81146142,0.0,1.0
2014-10-08,29.66,29.68,28.96,29.08,1105856,18.002244079252,18.0143831514565,17.577376552095,17.6502109853219,1821977.7943019,0.0,1.0
2014-10-09,28.79,29.56,28.59,29.55,948073,17.4741944383569,17.9415487182295,17.352803716312,17.9354791821273,1562018.88254636,0.0,1.0
2014-10-10,28.21,29.05,28.21,28.79,665786,17.1221613444268,17.6320023770152,17.1221613444268,17.4741944383569,1096930.62004193,0.0,1.0
2014-10-13,27.97,28.388,27.96,28.22,533987,16.976492477973,17.2301990870467,16.9704229418707,17.128230880529,879782.228830777,0.0,1.0
2014-10-14,28.33,28.495,28.01,28.13,658343,17.1949957776537,17.2951431233407,17.0007706223819,17.0736050556088,1084667.73886844,0.0,1.0
2014-10-15,27.92,28.22,26.99,28.03,971434,16.9461447974617,17.128230880529,16.3816779399532,17.0129096945864,1600507.82075594,0.0,1.0
2014-10-16,27.94,28.21,27.25,27.27,935797,16.9582838696662,17.1221613444268,16.5394858786115,16.551624950816,1541793.28409335,0.0,1.0
2014-10-17,28.1,28.365,27.8872,28.31,632170,17.0553964473021,17.2162391540115,16.9262367190464,17.1828567054492,1041545.82714552,0.0,1.0
2014-10-20,28.39,28.47,27.81,27.93,539143,17.2314129942671,17.2799692830851,16.8793799003371,16.952214333564,888277.111986835,0.0,1.0
2014-10-21,29.3,29.31,28.61,28.61,430994,17.7837407795712,17.7898103156735,17.3649427885165,17.3649427885165,710093.807401104,0.0,1.0
2014-10-22,28.68,29.44,28.66,29.32,367137,17.4074295412322,17.8687142850026,17.3952904690277,17.7958798517757,604884.778367723,0.0,1.0
2014-10-23,29.02,29.35,28.79,29.1,526689,17.6137937687084,17.8140884600824,17.4741944383569,17.6623500575264,867758.245651402,0.0,1.0
2014-10-24,30.23,30.3,29.48,29.52,981647,18.3482076370798,18.3906943897955,17.8929924294116,17.9172705738206,1617334.4774031,0.0,1.0
2014-10-27,29.78,30.12,29.47,30.12,560224,18.0750785124789,18.2814427399551,17.8869228933094,18.2814427399551,923009.585185583,0.0,1.0
2014-10-28,30.21,30.21,29.74,29.97,491796,18.3360685648753,18.3360685648753,18.0508003680699,18.1903996984215,810269.502834456,0.0,1.0
2014-10-29,31.19,31.29,30.18,30.25,823495,18.9308831028951,18.9915784639175,18.3178599565686,18.3603467092843,1356767.61144186,0.0,1.0
2014-10-30,31.03,31.38,30.83,31.14,456288,18.8337705252592,19.0462042888377,18.7123798032144,18.9005354223839,751767.503008012,0.0,1.0
2014-10-31,31.27,31.5,31.21,31.49,720916,18.9794393917131,19.1190387220646,18.9430221750996,19.1129691859624,1187761.28497467,0.0,1.0
2014-11-03,31.39,31.5,31.18,31.38,666015,19.05227382494,19.1190387220646,18.9248135667929,19.0462042888377,1097307.91411538,0.0,1.0
2014-11-04,31.24,31.43,30.92,31.23,431469,18.9612307834063,19.0765519693489,18.7670056281346,18.9551612473041,710876.404278359,0.0,1.0
2014-11-05,31.08,31.31,30.83,31.31,629373,19.0158566083265,19.1565788419145,18.8628976587743,19.1565788419145,1028663.24893483,0.25,1.0
2014-11-06,31.19,31.33,30.9,31.11,455564,19.0831585461295,19.1688155578787,18.9057261646489,19.0342116822728,744585.395842761,0.0,1.0
2014-11-07,31.34,31.5,31.04,31.25,551915,19.1749339158608,19.2728276435742,18.9913831763982,19.119868694022,902063.922405101,0.0,1.0
2014-11-10,31.23,31.5,31.04,31.33,478849,19.1076319780578,19.2728276435742,18.9913831763982,19.1688155578787,782642.992453116,0.0,1.0
2014-11-11,31.12,31.28,31.01,31.25,248111,19.0403300402549,19.1382237679683,18.9730281024519,19.119868694022,405518.932900631,0.0,1.0
2014-11-12,31.2,31.31,30.92,30.92,344152,19.0892769041116,19.1565788419145,18.9179628806131,18.9179628806131,562490.787573377,0.0,1.0
2014-11-13,31.01,31.34,30.83,31.21,324514,18.9730281024519,19.1749339158608,18.8628976587743,19.0953952620936,530393.940580288,0.0,1.0
2014-11-14,30.84,31.09,30.78,31.0,265364,18.8690160167564,19.0219749663086,18.8323058688639,18.9669097444698,433717.675194745,0.0,1.0
2014-11-17,30.44,30.7592,30.41,30.71,436129,18.6242816974729,18.8195796842612,18.6059266235267,18.7894773629893,712820.337216086,0.0,1.0
2014-11-18,30.7,30.95,30.3456,30.36,379422,18.7833590050072,18.9363179545594,18.566524398122,18.5753348336162,620136.973205636,0.0,1.0
2014-11-19,30.64,30.84,30.32,30.78,297913,18.7466488571147,18.8690160167564,18.5508614016879,18.8323058688639,486916.589176723,0.0,1.0
2014-11-20,30.68,30.87,30.32,30.34,247752,18.771122289043,18.8873710907027,18.5508614016879,18.5630981176521,404932.174163973,0.0,1.0
2014-11-21,31.18,31.19,30.83,31.12,343515,19.0770401881474,19.0831585461295,18.8628976587743,19.0403300402549,561449.658561533,0.0,1.0
2014-11-24,31.56,31.61,31.18,31.25,305590,19.3095377914667,19.3401295813771,19.0770401881474,19.119868694022,499464.073358715,0.0,1.0
2014-11-25,31.71,31.76,31.28,31.67,271624,19.401313161198,19.4319049511084,19.1382237679683,19.3768397292696,443949.178513654,0.0,1.0
2014-11-26,31.74,31.75,31.51,31.75,315990,19.4196682351443,19.4257865931263,19.2789460015563,19.4257865931263,516462.098041886,0.0,1.0
2014-11-28,31.44,31.81,31.38,31.79,164175,19.2361174956816,19.4624967410189,19.1994073477891,19.4502600250547,268331.798303829,0.0,1.0
2014-12-01,30.88,31.46,30.78,31.27,408335,18.8934894486848,19.2483542116458,18.8323058688639,19.1321054099862,667393.116250305,0.0,1.0
2014-12-02,31.41,31.55,30.86,31.07,351677,19.2177624217354,19.3034194334846,18.8812527327206,19.0097382503444,574789.839086923,0.0,1.0
2014-12-03,31.84,31.88,31.22,31.39,570945,19.4808518149651,19.5053252468935,19.1015136200757,19.2055257057712,933167.038724408,0.0,1.0
2014-12-04,32.14,32.15,31.51,31.74,717659,19.6644025544277,19.6705209124098,19.2789460015563,19.4196682351443,1172960.13424046,0.0,1.0
2014-12-05,33.13,33.36,32.2865,32.31,836695,20.2701199946544,20.4108422282424,19.7540364988653,19.7684146401232,1367515.60214297,0.0,1.0
2014-12-08,33.21,33.32,32.84,33.07,582055,20.3190668585111,20.386368796314,20.0926876131738,20.2334098467618,951325.505477294,0.0,1.0
2014-12-09,33.33,33.41,32.65,32.8,536185,20.3924871542961,20.4414340181528,19.9764388115142,20.0682141812455,876354.410071804,0.0,1.0
2014-12-10,32.47,33.43,32.43,33.19,400586,19.8663083678366,20.453670734117,19.8418349359083,20.3068301425469,654727.953435892,0.0,1.0
2014-12-11,33.05,33.26,32.71,32.71,522695,20.2211731307977,20.3496586484215,20.0131489594067,20.0131489594067,854306.010747188,0.0,1.0
2014-12-12,31.7,32.83,31.68,32.66,486338,19.3951948032159,20.0865692551917,19.3829580872517,19.9825571694963,794883.204650449,0.0,1.0
2014-12-15,31.7,31.99,31.52,31.91,416945,19.3951948032159,19.5726271846964,19.2850643595383,19.5236803208397,681465.519377432,0.0,1.0
2014-12-16,31.44,32.0,31.086,31.43,570940,19.2361174956816,19.5787455426785,19.0195276231158,19.2299991376996,933158.866597158,0.0,1.0
2014-12-17,32.05,32.097,31.26,31.72,464700,19.609337332589,19.6380936151048,19.1259870520041,19.4074315191801,759517.506756747,0.0,1.0
2014-12-18,32.79,32.8,32.38,32.58,448914,20.0620958232634,20.0682141812455,19.8112431459978,19.9336103056396,733716.466598233,0.0,1.0
2014-12-19,32.82,32.99,32.16,32.69,796827,20.0804508972097,20.1844629829051,19.6766392703919,20.0009122434425,1302354.32829021,0.0,1.0
2014-12-22,32.92,32.99,32.63,32.9,340943,20.1416344770305,20.1844629829051,19.96420209555,20.1293977610664,557245.91630335,0.0,1.0
2014-12-23,33.6,33.71,32.87,33.0,485016,20.5576828198124,20.6249847576154,20.1110426871201,20.1905813408872,792722.494205148,0.0,1.0
2014-12-24,33.86,33.96,33.44,33.62,287802,20.7167601273467,20.7779437071676,20.4597890920991,20.5699195357766,470390.913448689,0.0,1.0
2014-12-26,33.53,33.91,33.49,33.91,253613,20.5148543139378,20.7473519172571,20.4903808820095,20.7473519172571,414511.541728211,0.0,1.0
2014-12-29,33.25,33.87,33.01,33.48,592331,20.3435402904394,20.7228784853288,20.1966996988693,20.4842625240274,968120.861404631,0.0,1.0
2014-12-30,33.19,33.38,32.98,33.2,307394,20.3068301425469,20.4230789442065,20.178344624923,20.312948500529,502412.576871065,0.0,1.0
2014-12-31,32.93,33.59,32.93,33.27,357848,20.1477528350126,20.5515644618304,20.1477528350126,20.3557770064036,584875.878540756,0.0,1.0
2015-01-02,32.96,33.29,32.59,33.15,195237,20.1661079089589,20.3680137223677,19.9397286636217,20.2823567106185,319100.321641203,0.0,1.0
2015-01-05,32.27,32.784,32.08,32.59,458982,19.7439412081949,20.0584248084741,19.6276924065352,19.9397286636217,750171.862031904,0.0,1.0
2015-01-06,31.51,32.39,31.11,32.28,517956,19.2789460015563,19.8173615039799,19.0342116822728,19.750059566177,846560.468538192,0.0,1.0
2015-01-07,32.27,32.29,31.55,31.88,455609,19.7439412081949,19.756177924159,19.3034194334846,19.5053252468935,744658.944988025,0.0,1.0
2015-01-08,32.89,33.16,32.362,32.69,617352,20.1232794030843,20.2884750686006,19.8002301016301,20.0009122434425,1009015.82059671,0.0,1.0
2015-01-09,32.19,32.98,31.97,32.98,489599,19.6949943443382,20.178344624923,19.5603904687323,20.178344624923,800213.066043893,0.0,1.0
2015-01-12,31.68,32.28,31.505,32.25,535009,19.3829580872517,19.750059566177,19.2758868225652,19.7317044922307,874432.325742247,0.0,1.0
2015-01-13,31.81,32.48,31.32,32.06,454776,19.4624967410189,19.8724267258187,19.1626971998966,19.615455690571,743297.46858792,0.0,1.0
2015-01-14,31.41,31.58,30.75,31.32,584726,19.2177624217354,19.3217745074309,18.8139507949176,19.1626971998966,955691.05585506,0.0,1.0
2015-01-15,30.65,31.52,30.57,31.33,613998,18.7527672150968,19.2850643595383,18.7038203512401,19.1688155578787,1003533.95763639,0.0,1.0
2015-01-16,30.93,30.97,30.26,30.48,583414,18.9240812385952,18.9485546705236,18.5141512537954,18.6487551294013,953546.689664261,0.0,1.0
2015-01-20,30.97,31.08,30.39,30.94,532038,18.9485546705236,19.0158566083265,18.5936899075625,18.9301995965773,869576.447729387,0.0,1.0
2015-01-21,31.33,31.37,30.58,31.0,403863,19.1688155578787,19.193288989807,18.7099387092222,18.9669097444698,660083.965636541,0.0,1.0
2015-01-22,32.36,32.5,31.12,31.71,554875,19.7990064300336,19.8846634417829,19.0403300402549,19.401313161198,906901.821738008,0.0,1.0
2015-01-23,31.78,32.51,31.72,32.39,772823,19.4441416670726,19.890781799765,19.4074315191801,19.8173615039799,1263121.57978109,0.0,1.0
2015-01-26,32.37,32.38,31.4,31.87,721458,19.8051247880157,19.8112431459978,19.2116440637533,19.4992068889114,1179169.31652617,0.0,1.0
2015-01-27,32.25,32.37,31.645,31.79,700156,19.7317044922307,19.8051247880157,19.3615438343144,19.4502600250547,1144352.78558377,0.0,1.0
2015-01-28,31.36,32.51,31.24,32.51,372871,19.1871706318249,19.890781799765,19.1137503360399,19.890781799765,609429.85208069,0.0,1.0
2015-01-29,32.19,32.2,31.18,31.45,456923,19.6949943443382,19.7011127023203,19.0770401881474,19.2422358536637,746806.580029726,0.0,1.0
2015-01-30,31.61,32.22,31.6,31.89,353291,19.3401295813771,19.7133494182844,19.334011223395,19.5114436048756,577427.801763716,0.0,1.0
2015-02-02,32.12,32.13,31.33,31.73,553300,19.6521658384636,19.6582841964457,19.1688155578787,19.4135498771622,904327.601653773,0.0,1.0
2015-02-03,32.9,32.92,32.27,32.4,348146,20.1293977610664,20.1416344770305,19.7439412081949,19.823479861962,569018.682821895,0.0,1.0
2015-02-04,33.14,33.37,32.354,33.0,550187,20.4291973021886,20.570981109657,19.9446665514487,20.3428941150339,892506.783810182,0.25,1.0
2015-02-05,33.62,33.9,33.26,33.32,400386,20.7250939438618,20.8977003181712,20.5031714626069,20.5401585428161,649501.389786789,0.0,1.0
2015-02-06,34.43,34.59,33.882,33.97,634828,21.2244195266854,21.3230517405765,20.8866041941085,20.9408519117486,1029810.4036494,0.0,1.0
2015-02-09,34.14,34.41,33.98,34.19,356802,21.0456486390078,21.212090499949,20.9470164251168,21.0764712058488,578799.945249598,0.0,1.0
2015-02-10,34.58,34.63,34.06,34.51,241978,21.3168872272083,21.3477097940492,20.9963325320623,21.2737356336309,392533.823105271,0.0,1.0
2015-02-11,34.64,34.825,34.26,34.47,263791,21.3538743074174,21.467917804729,21.1196227994261,21.2490775801582,427918.61132319,0.0,1.0
2015-02-12,34.89,34.96,34.58,34.86,270775,21.5079871416222,21.5511387351996,21.3168872272083,21.4894936015177,439247.972755086,0.0,1.0
2015-02-13,35.09,35.2,34.57,34.86,347357,21.6312774089861,21.6990870560362,21.3107227138401,21.4894936015177,563478.378994693,0.0,1.0
2015-02-17,35.34,35.4,34.77,35.09,283926,21.7853902431909,21.8223773234,21.4340129812039,21.6312774089861,460581.367971416,0.0,1.0
2015-02-18,34.79,35.44,34.46,35.32,524866,21.4463420079403,21.8470353768728,21.24291306679,21.7730612164545,851431.359867309,0.0,1.0
2015-02-19,34.95,35.13,34.44,34.65,279999,21.5449742218314,21.6559354624588,21.2305840400536,21.3600388207856,454211.035448069,0.0,1.0
2015-02-20,35.32,35.6,34.73,35.02,398663,21.7730612164545,21.9456675907639,21.4093549277312,21.5881258154087,646706.359754262,0.0,1.0
2015-02-23,34.71,35.13,34.57,35.13,388421,21.3970259009948,21.6559354624588,21.3107227138401,21.6559354624588,630091.909613157,0.0,1.0
2015-02-24,34.2,34.8,34.01,34.65,1144362,21.082635719217,21.4525065213085,20.9655099652213,21.3600388207856,1856370.376135,0.0,1.0
2015-02-25,33.81,34.2,33.52,34.2,836108,20.8422196978575,21.082635719217,20.6634488101799,21.082635719217,1356324.41696725,0.0,1.0
2015-02-26,33.43,33.81,33.34,33.71,843606,20.6079681898662,20.8422196978575,20.5524875695525,20.7805745641756,1368487.58306352,0.0,1.0
2015-02-27,32.93,33.49,32.855,33.49,827314,20.2997425214566,20.6449552700753,20.2535086711951,20.6449552700753,1342058.89514135,0.0,1.0
2015-03-02,33.65,33.68,32.99,33.06,719649,20.7435874839664,20.762081024071,20.3367296016657,20.3798811952431,1167406.01733995,0.0,1.0
2015-03-03,33.52,33.635,33.195,33.46,426854,20.6634488101799,20.7343407139141,20.4631021257137,20.6264617299708,692437.463437907,0.0,1.0
2015-03-04,33.73,33.76,33.27,33.27,591615,20.792903590912,20.8113971310165,20.5093359759751,20.5093359759751,959710.790883571,0.0,1.0
2015-03-05,33.8,34.16,33.48,33.85,869815,20.8360551844893,21.0579776657442,20.6387907567071,20.8668777513303,1411003.51000633,0.0,1.0
2015-03-06,34.35,34.76,33.74,34.0,859263,21.1751034197399,21.4278484678357,20.7990681042801,20.9593454518531,1393886.1815657,0.0,1.0
2015-03-09,34.0,34.59,33.33,34.38,673854,20.9593454518531,21.3230517405765,20.5463230561843,21.1935969598444,1093117.9149955,0.0,1.0
2015-03-10,33.38,33.77,33.075,33.76,622366,20.5771456230252,20.8175616443847,20.3891279652954,20.8113971310165,1009594.69600846,0.0,1.0
2015-03-11,34.04,34.06,33.29,33.42,513315,20.9840035053259,20.9963325320623,20.5216650027115,20.601803676498,832693.465551755,0.0,1.0
2015-03-12,34.33,34.67,33.94,34.3,402933,21.1627743930035,21.372367847522,20.922358371644,21.1442808528989,653633.102783213,0.0,1.0
2015-03-13,33.94,34.2,33.54,34.18,377488,20.922358371644,21.082635719217,20.6757778369163,21.0703066924806,612356.52752053,0.0,1.0
2015-03-16,34.62,34.74,33.82,33.99,485937,21.341545280681,21.4155194410994,20.8483842112257,20.9531809384849,788281.200763321,0.0,1.0
2015-03-17,33.8,34.55,33.7,34.32,701494,20.8360551844893,21.2983936871037,20.7744100508074,21.1566098796353,1137955.19305643,0.0,1.0
2015-03-18,32.83,33.88,32.74,33.65,1282485,20.2380973877747,20.8853712914348,20.1826167674609,20.7435874839664,2080431.85795884,0.0,1.0
2015-03-19,32.86,33.01,32.5,32.83,995245,20.2565909278792,20.3490586284021,20.0346684466243,20.2380973877747,1614474.55874669,0.0,1.0
2015-03-20,33.61,33.79,32.84,32.97,2273106,20.7189294304936,20.8298906711211,20.2442619011429,20.3244005749294,3687405.41910229,0.0,1.0
2015-03-23,33.8,34.2,33.62,33.68,592275,20.8360551844893,21.082635719217,20.7250939438618,20.762081024071,960781.435005144,0.0,1.0
2015-03-24,33.18,33.79,33.03,33.71,438516,20.4538553556614,20.8298906711211,20.3613876551385,20.7805745641756,711355.420628451,0.0,1.0
2015-03-25,32.5,33.3933,32.5,33.27,309913,20.0346684466243,20.5853444258049,20.0346684466243,20.5093359759751,502737.169164239,0.0,1.0
2015-03-26,32.73,32.97,32.23,32.41,309292,20.1764522540927,20.3244005749294,19.8682265856831,19.9791878263106,501729.790377125,0.0,1.0
2015-03-27,32.93,32.95,32.54,32.73,324137,20.2997425214566,20.312071548193,20.0593265000971,20.1764522540927,525811.172172153,0.0,1.0
2015-03-30,33.3,33.58,33.06,33.25,486389,20.5278295160797,20.7004358903891,20.3798811952431,20.4970069492387,789014.429767788,0.0,1.0
2015-03-31,33.89,33.92,33.08,33.11,691879,20.891535804803,20.9100293449076,20.3922102219795,20.410703762084,1122357.85483082,0.0,1.0
2015-04-01,33.75,33.97,33.23,33.96,1263110,20.8052326176483,20.9408519117486,20.4846779225023,20.9346873983804,2049001.96423849,0.0,1.0
2015-04-02,33.9,34.01,33.34,33.67,491644,20.8977003181712,20.9655099652213,20.5524875695525,20.7559165107028,797539.028038782,0.0,1.0
2015-04-06,34.01,34.05,33.255,33.52,685783,20.9655099652213,20.9901680186941,20.5000892059228,20.6634488101799,1112468.99639886,0.0,1.0
2015-04-07,34.03,34.26,33.99,34.08,320749,20.9778389919577,21.1196227994261,20.9531809384849,21.0086615587987,520315.199014757,0.0,1.0
2015-04-08,34.26,34.29,34.0,34.19,432982,21.1196227994261,21.1381163395307,20.9593454518531,21.0764712058488,702378.231887886,0.0,1.0
2015-04-09,34.62,34.65,34.1,34.21,329535,21.341545280681,21.3600388207856,21.0209905855351,21.0888002325852,534567.743336154,0.0,1.0
2015-04-10,34.4,34.77,34.22,34.61,319202,21.2059259865808,21.4340129812039,21.0949647459534,21.3353807673129,517805.674081317,0.0,1.0
2015-04-13,34.7,34.81,34.234,34.39,310205,21.3908613876266,21.4586710346767,21.1035950646688,21.1997614732126,503210.84807863,0.0,1.0
2015-04-14,34.55,34.8,34.19,34.64,330145,21.2983936871037,21.4525065213085,21.0764712058488,21.3538743074174,535557.278054575,0.0,1.0
2015-04-15,34.58,34.84,34.48,34.73,353435,21.3168872272083,21.4771645747813,21.2552420935264,21.4093549277312,573338.038041523,0.0,1.0
2015-04-16,34.47,34.59,34.23,34.46,288221,21.2490775801582,21.3230517405765,21.1011292593216,21.24291306679,467548.665701941,0.0,1.0
2015-04-17,33.97,34.33,33.79,34.18,420331,20.9408519117486,21.1627743930035,20.8298906711211,21.0703066924806,681855.930703046,0.0,1.0
2015-04-20,34.27,34.35,34.04,34.2,432790,21.1257873127943,21.1751034197399,20.9840035053259,21.082635719217,702066.771779793,0.0,1.0
2015-04-21,34.06,34.45,33.89,34.45,806294,20.9963325320623,21.2367485534218,20.891535804803,21.2367485534218,1307960.50205738,0.0,1.0
2015-04-22,34.5,34.59,33.55,34.04,429791,21.2675711202627,21.3230517405765,20.6819423502845,20.9840035053259,697201.829778898,0.0,1.0
2015-04-23,34.67,34.89,34.28,34.39,497430,21.372367847522,21.5079871416222,21.1319518261625,21.1997614732126,806925.00817122,0.0,1.0
2015-04-24,34.73,35.0,33.9,33.98,532988,21.4093549277312,21.5757967886723,20.8977003181712,20.9470164251168,864606.77131488,0.0,1.0
2015-04-27,34.31,34.99,34.265,34.69,364761,21.1504453662671,21.5696322753042,21.1227050561102,21.3846968742584,591710.940042905,0.0,1.0
2015-04-28,34.55,34.6,33.91,34.25,371595,21.2983936871037,21.3292162539447,20.9038648315394,21.1134582860579,602796.973265352,0.0,1.0
2015-04-29,34.69,34.79,34.305,34.4,350062,21.3846968742584,21.4463420079403,21.147363109583,21.2059259865808,567866.397705071,0.0,1.0
2015-04-30,34.4,34.82,34.29,34.59,731115,21.2059259865808,21.4648355480449,21.1381163395307,21.3230517405765,1186006.02567015,0.0,1.0
2015-05-01,34.72,34.91,34.45,34.73,250816,21.403190414363,21.5203161683586,21.2367485534218,21.4093549277312,406870.721205943,0.0,1.0
2015-05-04,34.95,35.17,34.75,34.76,356167,21.5449742218314,21.6805935159316,21.4216839544675,21.4278484678357,577769.855829601,0.0,1.0
2015-05-05,34.48,35.14,34.43,34.8,388098,21.2552420935264,21.662099975827,21.2244195266854,21.4525065213085,629567.942868812,0.0,1.0
2015-05-06,34.01,34.7,33.7536,34.48,418142,21.1196227994261,21.5481008862125,20.9604028263073,21.4114846846284,673355.275094517,0.25,1.0
2015-05-07,34.27,34.37,33.85,33.95,289377,21.2810783103891,21.3431765838364,21.0202655619105,21.0823638353578,465998.463299611,0.0,1.0
2015-05-08,34.03,34.57,33.97,34.57,678173,21.1320424541156,21.467373130731,21.0947834900472,21.467373130731,1092096.38586096,0.0,1.0
2015-05-11,34.3,34.425,33.95,33.97,334918,21.2997077924233,21.3773306342324,21.0823638353578,21.0947834900472,539335.445910971,0.0,1.0
2015-05-12,34.04,34.24,33.7,34.24,248968,21.1382522814603,21.2624488283549,20.9271181517395,21.2624488283549,400925.800636462,0.0,1.0
2015-05-13,34.27,34.33,33.8,34.03,314097,21.2810783103891,21.3183372744575,20.9892164251868,21.1320424541156,505806.333354129,0.0,1.0
2015-05-14,34.58,34.66,34.16,34.4,291739,21.4735829580757,21.5232615768336,21.2127702095971,21.3618060658706,469802.111724724,0.0,1.0
2015-05-15,33.87,34.69,33.4,34.62,834925,21.0326852165999,21.5418910588678,20.7408233313976,21.4984222674547,1344522.08354647,0.0,1.0
2015-05-18,34.41,34.49,33.68,33.8,318492,21.3680158932153,21.4176945119732,20.9146984970501,20.9892164251868,512883.824814065,0.0,1.0
2015-05-19,34.64,34.71,34.2,34.54,351505,21.5108419221441,21.5543107135572,21.237609518976,21.4487436486968,566046.333475465,0.0,1.0
2015-05-20,34.34,34.66,34.14,34.64,253736,21.3245471018022,21.5232615768336,21.2003505549076,21.5108419221441,408603.952918823,0.0,1.0
2015-05-21,34.47,34.69,34.16,34.25,297375,21.4052748572837,21.5418910588678,21.2127702095971,21.2686586556996,478878.048441036,0.0,1.0
2015-05-22,34.47,34.66,34.35,34.39,182626,21.4052748572837,21.5232615768336,21.330756929147,21.3555962385259,294091.912482867,0.0,1.0
2015-05-26,34.26,34.55,34.1,34.35,239166,21.2748684830444,21.4549534760415,21.1755112455287,21.330756929147,385141.142777465,0.0,1.0
2015-05-27,34.75,34.78,34.26,34.4,280774,21.5791500229361,21.5977795049703,21.2748684830444,21.3618060658706,452144.615966318,0.0,1.0
2015-05-28,34.91,34.92,34.4699,34.72,288869,21.6785072604518,21.6847170877965,21.4052127590103,21.560520540902,465180.405128588,0.0,1.0
2015-05-29,34.8,35.08,34.58,34.87,566894,21.6101991596598,21.7840743253122,21.4735829580757,21.6536679510729,912898.166937142,0.0,1.0
2015-06-01,34.93,35.1,34.63,34.98,394829,21.6909269151413,21.7964939800017,21.5046320947994,21.7219760518649,635813.168517615,0.0,1.0
2015-06-02,34.52,35.2,34.52,34.86,547313,21.4363239940074,21.858592253449,21.4363239940074,21.6474581237282,881365.889285946,0.0,1.0
2015-06-03,35.0,35.56,34.59,34.59,584985,21.7343957065544,22.0821460378593,21.4797927854205,21.4797927854205,942031.022000099,0.0,1.0
2015-06-04,34.71,34.98,34.645,34.83,455216,21.5543107135572,21.7219760518649,21.5139468358165,21.628828641694,733057.418071912,0.0,1.0
2015-06-05,35.31,35.75,35.04,35.04,920486,21.926900354241,22.2001327574091,21.7592350159333,21.7592350159333,1482305.30238687,0.0,1.0
2015-06-08,34.85,35.44,34.82,35.24,585870,21.6412482963834,22.0076281097225,21.6226188143492,21.8834315628279,943456.18239647,0.0,1.0
2015-06-09,34.02,34.99,33.98,34.81,920354,21.1258326267709,21.7281858792097,21.1009933173919,21.6164089870045,1482092.73609046,0.0,1.0
2015-06-10,34.61,34.865,34.28,34.46,684302,21.4922124401099,21.6505630374005,21.2872881377338,21.399065029939,1101966.22548734,0.0,1.0
2015-06-11,34.88,34.92,34.49,34.7,830739,21.6598777784176,21.6847170877965,21.4176945119732,21.5481008862125,1337781.15538918,0.0,1.0
2015-06-12,34.79,34.84,34.655,34.79,207809,21.6039893323151,21.6350384690387,21.5201566631612,21.6039893323151,334645.374925542,0.0,1.0
2015-06-15,34.84,34.85,34.11,34.41,351823,21.6350384690387,21.6412482963834,21.1817210728734,21.3680158932153,566558.42500772,0.0,1.0
2015-06-16,35.09,35.14,34.69,34.69,372530,21.790284152657,21.8213332893806,21.5418910588678,21.5418910588678,599903.957581299,0.0,1.0
2015-06-17,34.73,35.33,34.6,35.27,556398,21.5667303682467,21.9393200089305,21.4860026127652,21.9020610448621,895995.925671275,0.0,1.0
2015-06-18,35.02,35.14,34.58,34.88,448024,21.7468153612438,21.8213332893806,21.4735829580757,21.6598777784176,721475.775619159,0.0,1.0
2015-06-19,34.58,35.06,34.53,34.99,889777,21.4735829580757,21.7716546706228,21.4425338213521,21.7281858792097,1432853.04180822,0.0,1.0
2015-06-22,34.73,34.99,34.69,34.95,399089,21.5667303682467,21.7281858792097,21.5418910588678,21.7033465698307,642673.262628952,0.0,1.0
2015-06-23,34.95,35.08,34.82,34.87,268011,21.7033465698307,21.7840743253122,21.6226188143492,21.6536679510729,431591.709594723,0.0,1.0
2015-06-24,34.57,34.96,34.57,34.92,278419,21.467373130731,21.7095563971755,21.467373130731,21.6847170877965,448352.239996317,0.0,1.0
2015-06-25,34.41,34.7726,34.32,34.64,213982,21.3680158932153,21.5931842327352,21.3121274471128,21.5108419221441,344586.06998406,0.0,1.0
2015-06-26,34.4,34.61,34.26,34.52,806720,21.3618060658706,21.4922124401099,21.2748684830444,21.4363239940074,1299102.14119665,0.0,1.0
2015-06-29,33.33,33.93,33.32,33.93,434836,20.6973545399845,21.0699441806683,20.6911447126398,21.0699441806683,700238.470187159,0.0,1.0
2015-06-30,33.49,33.84,33.245,33.74,830358,20.7967117775002,21.0140557345657,20.6445710075543,20.9519574611184,1337167.61176091,0.0,1.0
2015-07-01,33.65,34.02,33.39,34.01,374225,20.8960690150159,21.1258326267709,20.7346135040529,21.1196227994261,602633.502069261,0.0,1.0
2015-07-02,33.21,33.82,33.1,33.64,276654,20.6228366118477,21.0016360798763,20.5545285110557,20.8898591876711,445509.970957232,0.0,1.0
2015-07-06,32.98,32.99,32.58,32.76,442432,20.480010582919,20.4862204102637,20.2316174891298,20.3433943813349,712470.694334978,0.0,1.0
2015-07-07,33.02,33.04,32.19,32.87,553908,20.5048498922979,20.5172695469873,19.9894342226853,20.4117024821269,891986.152352677,0.0,1.0
2015-07-08,32.36,32.7635,32.27,32.6,501605,20.0950012875457,20.3455678209056,20.0391128414431,20.2440371438192,807759.978102618,0.0,1.0
2015-07-09,32.5,33.01,32.38,33.01,434885,20.1819388703719,20.4986400649532,20.1074209422352,20.4986400649532,700317.377372948,0.0,1.0
2015-07-10,33.12,33.15,32.71,32.97,329728,20.5669481657452,20.5855776477794,20.3123452446113,20.4738007555742,530977.725620398,0.0,1.0
2015-07-13,34.08,34.1,33.41,33.57,1081721,21.1630915908392,21.1755112455287,20.7470331587423,20.846390396258,1741950.20239659,0.0,1.0
2015-07-14,33.24,33.9983,32.86,33.73,488197,20.6414660938819,21.1123573014328,20.4054926547822,20.9457476337737,786168.395509942,0.0,1.0
2015-07-15,33.19,33.38,32.98,33.26,271628,20.6104169571583,20.7284036767082,20.480010582919,20.6538857485714,437416.348186437,0.0,1.0
2015-07-16,33.88,33.89,33.33,33.56,448005,21.0388950439446,21.0451048712894,20.6973545399845,20.8401805689133,721445.178955282,0.0,1.0
2015-07-17,33.57,33.82,33.36,33.82,384371,20.846390396258,21.0016360798763,20.7159840220187,21.0016360798763,618972.120579503,0.0,1.0
2015-07-20,33.5,33.63,33.39,33.62,241470,20.8029216048449,20.8836493603264,20.7346135040529,20.8774395329817,388851.390860217,0.0,1.0
2015-07-21,33.32,33.71,33.07,33.44,355918,20.6911447126398,20.9333279790842,20.5358990290215,20.7656626407765,573152.811248546,0.0,1.0
2015-07-22,33.73,33.825,33.19,33.21,579975,20.9457476337737,21.0047409935486,20.6104169571583,20.6228366118477,933963.164840992,0.0,1.0
2015-07-23,33.39,33.76,33.21,33.75,442480,20.7346135040529,20.9643771158079,20.6228366118477,20.9581672884632,712547.991170036,0.0,1.0
2015-07-24,33.6,33.908,33.03,33.81,639444,20.8650198782922,21.0562825605099,20.5110597196426,20.9954262525315,1029729.11242482,0.0,1.0
2015-07-27,33.08,33.38,33.06,33.24,550235,20.5421088563663,20.7284036767082,20.5296892016768,20.6414660938819,886071.334120061,0.0,1.0
2015-07-28,33.46,33.63,33.01,33.28,544513,20.778082295466,20.8836493603264,20.4986400649532,20.6663054032609,876856.907240938,0.0,1.0
2015-07-29,33.89,34.02,33.34,33.54,440672,21.0451048712894,21.1258326267709,20.7035643673292,20.8277609142238,709636.477049544,0.0,1.0
2015-07-30,34.07,34.13,33.73,33.8,255389,21.1568817634945,21.1941407275629,20.9457476337737,20.9892164251868,411265.862676109,0.0,1.0
2015-07-31,33.71,34.26,33.61,34.11,417509,20.9333279790842,21.2748684830444,20.8712297056369,21.1817210728734,672335.923082199,0.0,1.0
2015-08-03,33.82,33.88,33.46,33.75,309370,21.0016360798763,21.0388950439446,20.778082295466,20.9581672884632,498194.205451713,0.0,1.0
2015-08-04,34.02,34.16,33.78,33.78,284038,21.1258326267709,21.2127702095971,20.9767967704973,20.9767967704973,457400.800750214,0.0,1.0
2015-08-05,33.93,34.2108,33.75,34.1,523104,21.2251898642865,21.400846607991,21.1125893875529,21.3315347589794,836219.550142368,0.25,1.0
2015-08-06,33.66,33.98,33.43,33.97,294267,21.0562891491861,21.2564677744903,20.9124107622487,21.2502121924496,470407.066972808,0.0,1.0
2015-08-07,33.66,33.81,33.27,33.59,232857,21.0562891491861,21.1501228797975,20.8123214495966,21.0125000749008,372238.743705843,0.0,1.0
2015-08-10,34.33,34.42,33.83,33.94,268823,21.4754131459168,21.5317133842836,21.162634043879,21.2314454463273,429732.994066039,0.0,1.0
2015-08-11,33.81,34.06,33.57,33.84,378058,21.1501228797975,21.3065124308164,20.9999889108193,21.1688896259197,604353.036275238,0.0,1.0
2015-08-12,33.25,33.38,32.53,33.33,344470,20.7998102855151,20.8811328520449,20.3494083785806,20.8498549418412,550660.190779541,0.0,1.0
2015-08-13,33.41,33.62,33.1,33.33,231324,20.8998995981672,21.0312668210231,20.7059765549038,20.8498549418412,369788.132411782,0.0,1.0
2015-08-14,33.83,33.85,33.2401,33.37,157862,21.162634043879,21.1751452079605,20.7936172592948,20.8748772700042,252353.816114146,0.0,1.0
2015-08-17,34.29,34.53,33.39,33.67,607320,21.4503908177538,21.6005247867319,20.8873884340857,21.0625447312269,970844.912660697,0.0,1.0
2015-08-18,33.78,34.19,33.74,34.05,236306,21.1313561336752,21.3878349973462,21.1063338055122,21.3002568487756,377752.21947441,0.0,1.0
2015-08-19,33.24,33.54,32.94,33.54,415132,20.7935547034743,20.981222164697,20.6058872422517,20.981222164697,663618.504713597,0.0,1.0
2015-08-20,32.64,33.14,32.55,32.92,469587,20.418219781029,20.7309988830668,20.3619195426622,20.5933760781701,750668.757823879,0.0,1.0
2015-08-21,31.61,32.61,31.57,32.17,517134,19.7738948308311,20.3994530349067,19.748872502668,20.1242074251134,826676.0736743,0.0,1.0
2015-08-24,30.25,31.16,29.08,29.54,1010256,18.9231356732882,19.492393638997,18.1912325745197,18.4789893483945,1614967.22993635,0.0,1.0
2015-08-25,29.77,31.1,29.71,31.09,465024,18.6228677353319,19.4548601467525,18.5853342430873,19.4486045647117,743374.472543515,0.0,1.0
2015-08-26,30.25,30.46,29.54,30.41,560094,18.9231356732882,19.0545028961441,18.4789893483945,19.0232249859403,895350.738509814,0.0,1.0
2015-08-27,31.2,31.21,30.56,30.63,388854,19.51741596716,19.5236715492008,19.1170587165516,19.1608477908369,621611.22253139,0.0,1.0
2015-08-28,31.08,31.22,30.64,30.98,279543,19.442348982671,19.5299271312415,19.1671033728777,19.3797931622634,446869.688829462,0.0,1.0
2015-08-31,31.0,31.11,30.65,30.78,485261,19.3923043263449,19.4611157287932,19.1733589549184,19.2546815214483,775724.779626298,0.0,1.0
2015-09-01,29.62,30.41,29.51,30.25,739399,18.5290340047205,19.0232249859403,18.4602226022722,18.9231356732882,1181982.73986763,0.0,1.0
2015-09-02,30.12,30.12,29.53,29.91,426869,18.8418131067583,18.8418131067583,18.4727337663537,18.7104458839025,682380.947478365,0.0,1.0
2015-09-03,30.14,30.57,29.81,29.84,413019,18.8543242708399,19.1233142985924,18.6478900634949,18.6666568096172,660240.721501363,0.0,1.0
2015-09-04,29.72,30.0,29.48,29.78,233381,18.5915898251281,18.7667461222693,18.4414558561499,18.6291233173726,373076.395576741,0.0,1.0
2015-09-08,30.59,30.64,29.89,30.21,416818,19.1358254626739,19.1671033728777,18.6979347198209,18.8981133451252,666313.69756538,0.0,1.0
2015-09-09,30.31,31.15,30.25,31.07,484151,18.9606691655327,19.4861380569563,18.9231356732882,19.4360934006302,773950.364403593,0.0,1.0
2015-09-10,30.31,30.63,29.85,30.32,507513,18.9606691655327,19.1608477908369,18.6729123916579,18.9669247475735,811296.209838585,0.0,1.0
2015-09-11,30.67,30.71,30.06,30.11,479363,19.1858701189999,19.210892447163,18.8042796145138,18.8355575247176,766296.400361871,0.0,1.0
2015-09-14,30.49,30.73,30.33,30.73,332312,19.0732696422663,19.2234036112445,18.9731803296142,19.2234036112445,531224.749087964,0.0,1.0
2015-09-15,31.13,31.25,30.31,30.54,402901,19.4736268928747,19.5486938773638,18.9606691655327,19.1045475524701,644066.367246112,0.0,1.0
2015-09-16,31.53,31.595,30.78,31.23,482799,19.723850174505,19.7645114577699,19.2546815214483,19.5361827132823,771789.094690892,0.0,1.0
2015-09-17,31.16,32.33,31.08,31.57,807931,19.492393638997,20.2242967377655,19.442348982671,19.748872502668,1291536.09486082,0.0,1.0
2015-09-18,30.04,30.65,29.87,30.65,1171789,18.7917684504323,19.1733589549184,18.6854235557394,19.1733589549184,1873189.40486361,0.0,1.0
2015-09-21,30.27,30.59,30.08,30.32,678057,18.9356468373697,19.1358254626739,18.8167907785953,18.9669247475735,1083923.11951521,0.0,1.0
2015-09-22,29.31,30.0,29.24,29.75,778562,18.3351109614571,18.7667461222693,18.2913218871718,18.6103565712504,1244587.62578367,0.0,1.0
2015-09-23,29.28,29.65,29.145,29.39,412605,18.3163442153348,18.5478007508428,18.2318938577846,18.3851556177831,659578.912580464,0.0,1.0
2015-09-24,29.13,29.28,28.84,28.98,540724,18.2225104847235,18.3163442153348,18.0410986055415,18.1286767541121,864386.39358747,0.0,1.0
2015-09-25,29.28,29.66,29.26,29.57,780485,18.3163442153348,18.5540563328835,18.3038330512533,18.4977560945167,1247661.68026409,0.0,1.0
2015-09-28,28.54,29.15,28.495,29.03,390760,17.8534311443188,18.235021648805,17.8252810251354,18.1599546643159,624658.10128317,0.0,1.0
2015-09-29,28.51,28.85,28.28,28.56,537252,17.8346643981966,18.0473541875823,17.6907860112592,17.8659423084003,858836.150656629,0.0,1.0
2015-09-30,28.9,29.09,28.61,28.96,453796,18.0786320977861,18.1974881565604,17.8972202186041,18.1161655900306,725425.703065555,0.0,1.0
2015-10-01,29.33,29.36,28.76,28.86,658572,18.3476221255386,18.3663888716609,17.9910539492155,18.053609769623,1052774.9387815,0.0,1.0
2015-10-02,28.73,28.73,27.51,28.57,985159,17.9722872030932,17.9722872030932,17.2091061941209,17.8721978904411,1574847.86160821,0.0,1.0
2015-10-05,29.52,29.64,28.86,29.02,884369,18.466478184313,18.541545168802,18.053609769623,18.1536990822751,1413727.76224203,0.0,1.0
2015-10-06,29.34,29.61,29.22,29.4,480540,18.3538777075793,18.5227784226798,18.2788107230903,18.3914111998239,768177.919926847,0.0,1.0
2015-10-07,29.94,29.97,29.348,29.52,426273,18.7292126300247,18.747979376147,18.3588821732119,18.466478184313,681428.198403831,0.0,1.0
2015-10-08,30.02,30.14,29.75,29.98,544819,18.7792572863508,18.8543242708399,18.6103565712504,18.7542349581878,870932.547044208,0.0,1.0
2015-10-09,29.69,30.18,29.61,30.0,574627,18.5728230790058,18.8793465990029,18.5227784226798,18.7667461222693,918582.789349074,0.0,1.0
2015-10-12,29.5,29.86,29.25,29.7,506251,18.4539670202314,18.6791679736987,18.2975774692125,18.5790786610466,809278.811630429,0.0,1.0
2015-10-13,29.08,29.6,29.07,29.19,445552,18.1912325745197,18.516522840639,18.1849769924789,18.260043976968,712247.073249356,0.0,1.0
2015-10-14,29.0,29.27,28.89,29.15,545619,18.1411879181936,18.310088633294,18.0723765157453,18.235021648805,872211.404862376,0.0,1.0
2015-10-15,29.62,29.62,28.97,29.22,673877,18.5290340047205,18.5290340047205,18.1224211720714,18.2788107230903,1077241.08741529,0.0,1.0
2015-10-16,29.87,29.91,29.46,29.64,666026,18.6854235557394,18.7104458839025,18.4289446920684,18.541545168802,1064690.69650226,0.0,1.0
2015-10-19,29.59,29.808,29.37,29.58,427415,18.5102672585983,18.6466389470867,18.3726444537016,18.5040116765575,683253.76793926,0.0,1.0
2015-10-20,29.68,29.79,29.52,29.52,536046,18.5665674969651,18.6353788994134,18.466478184313,18.466478184313,856908.272495744,0.0,1.0
2015-10-21,29.28,29.9,29.235,29.65,296387,18.3163442153348,18.7041903018617,18.2881940961514,18.5478007508428,473796.040190948,0.0,1.0
2015-10-22,29.98,30.23,29.41,29.41,527391,18.7542349581878,18.9106245092067,18.3976667818646,18.3976667818646,843072.629475461,0.0,1.0
2015-10-23,30.89,30.89,30.21,30.76,676243,19.3234929238966,19.3234929238966,18.8981133451252,19.2421703573668,1081023.30941251,0.0,1.0
2015-10-26,30.95,31.39,30.91,31.05,946699,19.3610264161411,19.6362720259344,19.3360040879781,19.4235822365487,1513366.77199989,0.0,1.0
2015-10-27,30.82,31.29,30.63,30.75,935627,19.2797038496113,19.5737162055268,19.1608477908369,19.235914775326,1495667.37979647,0.0,1.0
2015-10-28,31.82,31.82,30.77,30.82,739923,19.9052620536869,19.9052620536869,19.2484259394075,19.2797038496113,1182820.39173853,0.0,1.0
2015-10-29,31.39,31.92,31.2,31.77,571983,19.6362720259344,19.9678178740945,19.51741596716,19.8739841434832,914356.164260035,0.0,1.0
2015-10-30,30.73,31.42,30.72,31.35,897091,19.2234036112445,19.6550387720567,19.2171480292037,19.6112496977714,1434064.79869541,0.0,1.0
2015-11-02,31.22,31.31,30.73,30.76,1237718,19.5299271312415,19.5862273696084,19.2234036112445,19.2421703573668,1978581.67623094,0.0,1.0
2015-11-03,31.02,31.42,30.845,31.15,941178,19.4048154904264,19.6550387720567,19.2953428047132,19.4861380569563,1504541.05448227,0.0,1.0
2015-11-04,30.65,31.0,30.53,30.88,819631,19.3297485059373,19.5504797286805,19.2540692295683,19.4748004523114,1299638.74813393,0.25,1.0
2015-11-05,31.23,31.3325,30.72,30.73,496886,19.6955316750546,19.7601743902865,19.373894750486,19.3802013568501,787881.740692181,0.0,1.0
2015-11-06,31.95,32.01,31.15,31.74,2288714,20.1496073332691,20.1874469714536,19.6450788241419,20.0171685996232,3629073.81223573,0.0,1.0
2015-11-09,31.61,31.98,31.42,31.98,958021,19.93518271689,20.1685271523614,19.8153571959723,20.1685271523614,1519075.30721265,0.0,1.0
2015-11-10,31.57,31.71,30.89,31.5,1449742,19.9099562914337,19.9982487805309,19.4811070586755,19.865810046885,2298767.22329581,0.0,1.0
2015-11-11,31.59,31.87,31.5,31.76,640514,19.9225695041618,20.0991544823564,19.865810046885,20.0297818123514,1015623.87601525,0.0,1.0
2015-11-12,31.3,31.71,31.26,31.52,1680948,19.7396779196032,19.9982487805309,19.7144514941469,19.8784232596132,2665376.43695544,0.0,1.0
2015-11-13,31.05,31.4,30.9,31.22,651201,19.582012760501,19.8027439832441,19.4874136650396,19.6892250686905,1032569.59829918,0.0,1.0
2015-11-16,31.23,31.35,30.82,30.99,809174,19.6955316750546,19.7712109514237,19.4369608141269,19.5441731223164,1283057.7227832,0.0,1.0
2015-11-17,31.25,31.48,30.9304,31.28,997775,19.7081448877828,19.8531968341569,19.5065857483864,19.727064706875,1582110.7936612,0.0,1.0
2015-11-18,31.55,31.63,31.3,31.44,1526088,19.8973430787055,19.9477959296182,19.7396779196032,19.8279704087005,2419824.40618059,0.0,1.0
2015-11-19,31.56,31.69,31.46,31.62,1201180,19.9036496850696,19.9856355678028,19.8405836214287,19.9414893232541,1904637.66192775,0.0,1.0
2015-11-20,31.47,31.67,31.4,31.64,877279,19.8468902277928,19.9730223550746,19.8027439832441,19.9541025359823,1391047.65598688,0.0,1.0
2015-11-23,31.42,31.615,31.38,31.44,479518,19.8153571959723,19.9383360200721,19.7901307705159,19.8279704087005,760342.365317665,0.0,1.0
2015-11-24,30.98,31.18,30.85,31.12,1121338,19.5378665159523,19.6639986432341,19.4558806332192,19.6261590050496,1778037.08565806,0.0,1.0
2015-11-25,31.18,31.44,30.98,31.15,1386371,19.6639986432341,19.8279704087005,19.5378665159523,19.6450788241419,2198283.70436108,0.0,1.0
2015-11-27,31.58,31.71,31.044,31.21,437473,19.9162628977978,19.9982487805309,19.5782287966825,19.6829184623264,693674.180286484,0.0,1.0
2015-11-30,31.32,31.63,31.32,31.62,863121,19.7522911323314,19.9477959296182,19.7522911323314,19.9414893232541,1368598.18128902,0.0,1.0
2015-12-01,31.24,31.69,31.14,31.45,979141,19.7018382814187,19.9856355678028,19.6387722177778,19.8342770150646,1552563.99951514,0.0,1.0
2015-12-02,30.74,31.45,30.69,31.36,836130,19.3865079632142,19.8342770150646,19.3549749313937,19.7775175577878,1325800.20335641,0.0,1.0
2015-12-03,30.49,30.93,30.31,30.89,837314,19.2288428041119,19.5063334841319,19.1153238895583,19.4811070586755,1327677.59974307,0.0,1.0
2015-12-04,30.72,30.98,30.42,30.51,2139627,19.373894750486,19.5378665159523,19.1846965595633,19.2414560168401,3392675.67448467,0.0,1.0
2015-12-07,30.5,30.75,30.26,30.65,962900,19.235149410476,19.3928145695782,19.0837908577378,19.3297485059373,1526811.6391134,0.0,1.0
2015-12-08,29.95,30.14,29.78,30.13,719226,18.888286060451,19.0081115813687,18.7810737522615,19.0018049750046,1140432.68039565,0.0,1.0
2015-12-09,29.36,29.98,29.19,29.87,750345,18.5161962849697,18.9072058795433,18.4089839767801,18.8378332095383,1189776.17546011,0.0,1.0
2015-12-10,29.87,30.08,29.18,29.33,1331242,18.8378332095383,18.9702719431842,18.402677370416,18.4972764658774,2110869.02074629,0.0,1.0
2015-12-11,28.7,29.47,28.545,29.38,1305766,18.0999602649397,18.5855689549747,18.0022078662963,18.5288094976978,2070473.2856564,0.0,1.0
2015-12-14,28.29,29.14,28.05,28.75,1186110,17.841389404012,18.3774509449597,17.6900308512738,18.1314932967602,1880742.08460774,0.0,1.0
2015-12-15,28.75,28.92,28.38,28.51,1188694,18.1314932967602,18.2387056049497,17.8981488612888,17.980134744022,1884839.37537051,0.0,1.0
2015-12-16,29.21,29.48,28.72,29.0,1325765,18.4215971895083,18.5918755613388,18.1125734776679,18.2891584558624,2102184.47681917,0.0,1.0
2015-12-17,28.85,29.38,28.84,29.3,883372,18.1945593604011,18.5288094976978,18.188252754037,18.4783566467851,1400708.95343948,0.0,1.0
2015-12-18,28.34,28.74,28.33,28.74,1297944,17.8729224358324,18.1251866903961,17.8666158294684,18.1251866903961,2058070.4186493,0.0,1.0
2015-12-21,28.68,28.72,28.38,28.54,412476,18.0873470522115,18.1125734776679,17.8981488612888,17.9990545631142,654037.966200997,0.0,1.0
2015-12-22,28.75,28.83,28.36,28.62,310478,18.1314932967602,18.1819461476729,17.8855356485606,18.049507414027,492305.975790476,0.0,1.0
2015-12-23,29.0,29.115,28.79,28.94,987473,18.2891584558624,18.3616844290495,18.1567197222165,18.2513188176779,1565775.5423307,0.0,1.0
2015-12-24,28.97,29.12,28.91,29.02,508224,18.2702386367701,18.3648377322315,18.2323989985856,18.3017716685906,805859.713861014,0.0,1.0
2015-12-28,29.0,29.01,28.82,28.83,531264,18.2891584558624,18.2954650622265,18.1756395413088,18.1819461476729,842392.832736465,0.0,1.0
2015-12-29,29.0,29.3,28.86,29.24,612354,18.2891584558624,18.4783566467851,18.2008659667651,18.4405170086006,970972.286278583,0.0,1.0
2015-12-30,28.8,29.01,28.755,28.86,326796,18.1630263285806,18.2954650622265,18.1346465999422,18.2008659667651,518180.430382909,0.0,1.0
2015-12-31,28.65,29.01,28.65,28.8,680143,18.0684272331192,18.2954650622265,18.0684272331192,18.1630263285806,1078461.15760879,0.0,1.0
2016-01-04,28.28,28.28,27.7,27.97,714043,17.8350827976479,17.8350827976479,17.4692996285306,17.6395780003611,1132214.31428752,0.0,1.0
2016-01-05,28.13,28.5,27.925,28.36,658377,17.7404837021865,17.9738281376579,17.6111982717227,17.8855356485606,1043948.1426156,0.0,1.0
2016-01-06,27.42,27.73,27.145,27.72,815011,17.2927146503361,17.4882194476229,17.1192829753236,17.4819128412588,1292313.09669275,0.0,1.0
2016-01-07,26.48,26.995,26.35,26.82,757102,16.6998936521116,17.0246838798623,16.6179077693784,16.9143182684907,1200490.33710254,0.0,1.0
2016-01-08,25.94,26.99,25.91,26.81,720854,16.3593369084507,17.0215305766802,16.3404170893585,16.9080116621266,1143014.10042731,0.0,1.0
2016-01-11,26.06,26.1825,25.47,26.05,1025227,16.4350161848198,16.5122721127799,16.0629264093385,16.4287095784557,1625639.75109909,0.0,1.0
2016-01-12,26.44,26.48,25.94,26.3,901052,16.6746672266552,16.6998936521116,16.3593369084507,16.586374737558,1428743.04813211,0.0,1.0
2016-01-13,25.54,26.55,25.39,26.53,966755,16.1070726538871,16.7440398966602,16.0124735584257,16.7314266839321,1532924.27684191,0.0,1.0
2016-01-14,25.78,26.029,25.075,25.63,838556,16.2584312066253,16.4154657050911,15.8138154579569,16.1638321111639,1329646.96318244,0.0,1.0
2016-01-15,25.34,25.45,24.81,24.82,874848,15.9809405266053,16.0503131966103,15.6466903893085,15.6529969956726,1387192.96796664,0.0,1.0
2016-01-19,25.71,26.11,25.52,25.71,1332126,16.2142849620766,16.4665492166403,16.0944594411589,16.2142849620766,2112270.72548093,0.0,1.0
2016-01-20,25.08,25.39,24.245,25.21,1153686,15.8169687611389,16.0124735584257,15.2903671297374,15.8989546438721,1829329.33085698,0.0,1.0
2016-01-21,25.18,25.85,24.98,25.12,1057311,15.8800348247798,16.3025774511739,15.753902697498,15.8421951865953,1676513.38764423,0.0,1.0
2016-01-22,25.93,25.94,25.42,25.63,849870,16.3530303020866,16.3593369084507,16.031393377518,16.1638321111639,1347586.88101912,0.0,1.0
2016-01-25,24.93,25.94,24.9,25.83,844333,15.7223696656776,16.3593369084507,15.7034498465853,16.2899642384457,1338807.19876159,0.0,1.0
2016-01-26,25.72,25.79,25.0,25.04,712048,16.2205915684407,16.2647378129894,15.7665159102262,15.7917423356826,1129050.96480156,0.0,1.0
2016-01-27,25.34,25.95,25.16,25.64,608138,15.9809405266053,16.3656435148148,15.8674216120517,16.170138717528,964287.232928804,0.0,1.0
2016-01-28,25.12,25.82,24.97,25.65,980814,15.8421951865953,16.2836576320816,15.7475960911339,16.1764453238921,1555216.7732946,0.0,1.0
2016-01-29,25.29,26.04,25.08,26.04,1696510,15.9494074947848,16.4224029720916,15.8169687611389,16.4224029720916,2690052.14858478,0.0,1.0
2016-02-01,25.24,25.43,24.59,25.15,1187713,15.9178744629644,16.0376999838821,15.5079450492985,15.8611150056876,1883283.86366839,0.0,1.0
2016-02-02,23.95,24.84,23.8,24.76,1271526,15.1043222419967,15.6656102084008,15.0097231465354,15.615157357488,2016181.01177205,0.0,1.0
2016-02-03,23.67,24.2,22.86,24.14,2015349,14.9277372638022,15.261987401099,14.4169021483109,15.2241477629144,3195615.65071716,0.0,1.0
2016-02-04,23.7,23.87,23.21,23.34,1362187,15.1043222419967,15.2126654817072,14.7920387863605,14.8748894990803,2137390.30343491,0.25,1.0
2016-02-05,23.58,24.0,23.54,23.68,746042,15.0278446610246,15.2955161944271,15.0023521340339,15.0915759785014,1170605.0173399,0.0,1.0
2016-02-08,23.31,23.4,22.76,23.18,1432821,14.8557701038373,14.9131282895664,14.505247857715,14.7729193911175,2248221.21482433,0.0,1.0
2016-02-09,23.58,23.81,22.84,22.88,1456119,15.0278446610246,15.1744266912212,14.5562329116964,14.5817254386871,2284777.81042348,0.0,1.0
2016-02-10,23.95,24.4,23.69,23.82,1123653,15.2636505356887,15.5504414643342,15.097949110249,15.1807998229689,1763109.63665454,0.0,1.0
2016-02-11,23.29,23.47,22.9701,23.34,896257,14.8430238403419,14.9577402118001,14.6391473557337,14.8748894990803,1406305.4640704,0.0,1.0
2016-02-12,24.04,24.08,23.45,23.71,655171,15.3210087214178,15.3465012484085,14.9449939483048,15.1106953737444,1028020.48653507,0.0,1.0
2016-02-16,24.57,24.7,24.23,24.44,794668,15.6587847040447,15.7416354167645,15.4420982246236,15.5759339913249,1246903.45572965,0.0,1.0
2016-02-17,24.86,25.32,24.755,24.82,790648,15.8436055247274,16.1367695851205,15.7766876413767,15.8181129977366,1240595.72483822,0.0,1.0
2016-02-18,24.71,24.97,24.58,24.97,625511,15.7480085485122,15.9137099739518,15.6651578357924,15.9137099739518,981481.357619675,0.0,1.0
2016-02-19,24.93,24.95,24.42,24.54,1004643,15.8882174469611,15.9009637104565,15.5631877278295,15.6396653088017,1576372.55869698,0.0,1.0
2016-02-22,25.4,25.485,25.18,25.24,790269,16.187754639102,16.2419262589572,16.0475457406531,16.0857845311391,1240001.04075666,0.0,1.0
2016-02-23,25.41,25.52,25.19,25.35,1199709,16.1941277708496,16.2642322200741,16.0539188724007,16.1558889803636,1882448.13931097,0.0,1.0
2016-02-24,25.48,25.57,24.51,25.02,874982,16.2387396930834,16.2960978788125,15.6205459135586,15.9455756326902,1372923.13205168,0.0,1.0
2016-02-25,25.78,25.83,25.36,25.51,592247,16.4299336455137,16.4617993042521,16.1622621121113,16.2578590883264,929287.238124,0.0,1.0
2016-02-26,26.09,26.22,25.93,26.04,824095,16.6275007296917,16.7103514424116,16.5255306217289,16.5956350709534,1293076.98730732,0.0,1.0
2016-02-29,26.17,26.34,25.915,26.04,1021065,16.6784857836732,16.7868290233837,16.5159709241074,16.5956350709534,1602140.11011466,0.0,1.0
2016-03-01,26.94,26.96,26.18,26.35,882923,17.1692169282444,17.1819631917397,16.6848589154208,16.7932021551314,1385383.25419319,0.0,1.0
2016-03-02,27.2,27.2599,26.85,26.96,859813,17.334918353684,17.3730934128526,17.1118587425153,17.1819631917397,1349121.64700388,0.0,1.0
2016-03-03,27.55,27.675,27.03,27.15,1109466,17.5579779648527,17.6376421116987,17.2265751139735,17.3030526949456,1740848.99532202,0.0,1.0
2016-03-04,28.34,28.49,27.57,27.63,1359136,18.0614553729193,18.1570523491344,17.5707242283481,17.6089630188341,2132603.01812402,0.0,1.0
2016-03-07,28.4,28.47,27.92,28.21,973109,18.0996941634053,18.1443060856391,17.7937838395168,17.9786046601995,1526892.96020682,0.0,1.0
2016-03-08,27.71,28.28,27.68,28.2,574166,17.6599480728156,18.0232165824332,17.6408286775725,17.9722315284518,900916.570898126,0.0,1.0
2016-03-09,27.55,27.96,27.39,27.82,609174,17.5579779648527,17.8192763665075,17.4560078568899,17.73005252204,955847.178621334,0.0,1.0
2016-03-10,27.47,27.74,27.12,27.72,440215,17.5069929108713,17.6790674680586,17.2839332997026,17.6663212045632,690735.759794065,0.0,1.0
2016-03-11,28.42,28.45,27.66,27.66,587091,18.1124404269007,18.1315598221437,17.6280824140772,17.6280824140772,921197.024075185,0.0,1.0
2016-03-14,28.1,28.47,27.65,28.4,664662,17.908500210975,18.1443060856391,17.6217092823295,18.0996941634053,1042912.69397054,0.0,1.0
2016-03-15,27.82,27.89,27.5601,27.86,511669,17.73005252204,17.7746644442738,17.5644148279179,17.7555450490307,802853.322758357,0.0,1.0
2016-03-16,27.98,28.15,27.5885,27.64,487296,17.8320226300029,17.9403658697134,17.5825145220813,17.6153361505818,764609.958326291,0.0,1.0
2016-03-17,28.72,28.84,27.89,27.89,449676,18.303634379331,18.3801119603032,17.7746644442738,17.7746644442738,705580.894610944,0.0,1.0
2016-03-18,28.87,29.14,28.58,28.78,1539429,18.3992313555462,18.5713059127335,18.2144105348635,18.3418731698171,2415498.47225564,0.0,1.0
2016-03-21,28.86,29.13,28.54,28.87,380128,18.3928582237985,18.5649327809858,18.1889180078728,18.3992313555462,596454.012014581,0.0,1.0
2016-03-22,28.61,28.78,28.4,28.53,437684,18.2335299301066,18.3418731698171,18.0996941634053,18.1825448761252,686764.39987212,0.0,1.0
2016-03-23,28.35,28.7,28.35,28.59,349011,18.067828504667,18.2908881158357,18.067828504667,18.2207836666112,547628.722922858,0.0,1.0
2016-03-24,28.22,28.26,27.9,28.07,362033,17.9849777919471,18.0104703189379,17.7810375760215,17.889380815732,568061.377566701,0.0,1.0
2016-03-28,28.28,28.4,28.02,28.3,393221,18.0232165824332,18.0996941634053,17.8575151569936,18.0359628459286,616998.071855758,0.0,1.0
2016-03-29,28.78,28.8,27.9,28.14,423295,18.3418731698171,18.3546194333125,17.7810375760215,17.9339927379657,664186.802907736,0.0,1.0
2016-03-30,28.95,29.16,28.75,28.86,339040,18.4502164095276,18.5840521762289,18.3227537745741,18.3928582237985,531983.353589906,0.0,1.0
2016-03-31,28.85,29.13,28.8,28.87,552541,18.3864850920509,18.5649327809858,18.3546194333125,18.3992313555462,866985.058329161,0.0,1.0
2016-04-01,29.29,29.32,28.56,28.58,482958,18.6669028889487,18.6860222841917,18.2016642713682,18.2144105348635,757803.257677775,0.0,1.0
2016-04-04,29.1,29.45,28.98,29.32,556058,18.5458133857428,18.7688729969115,18.4693358047707,18.6860222841917,872503.538315524,0.0,1.0
2016-04-05,28.59,28.9,28.52,28.78,633323,18.2207836666112,18.4183507507892,18.1761717443775,18.3418731698171,993739.067501238,0.0,1.0
2016-04-06,29.05,29.07,28.56,28.56,526217,18.5139477270044,18.5266939904998,18.2016642713682,18.2016642713682,825680.404601283,0.0,1.0
2016-04-07,28.13,29.04,27.89,28.93,737857,17.927619606218,18.5075745952567,17.7746644442738,18.4374701460323,1157762.03790051,0.0,1.0
2016-04-08,28.16,28.45,28.0,28.3,501191,17.9467390014611,18.1315598221437,17.8447688934982,18.0359628459286,786412.426171182,0.0,1.0
2016-04-11,28.42,28.84,28.28,28.48,580880,18.1124404269007,18.3801119603032,18.0232165824332,18.1506792173868,911451.422939193,0.0,1.0
2016-04-12,29.1,29.26,28.39,28.39,406119,18.5458133857428,18.6477834937057,18.0933210316577,18.0933210316577,637236.159676081,0.0,1.0
2016-04-13,30.41,30.52,29.42,29.42,796065,19.3806936446886,19.4507980939131,18.7497536016685,18.7497536016685,1249095.47066879,0.0,1.0
2016-04-14,30.23,30.66,30.05,30.41,1125509,19.2659772732304,19.5400219383806,19.1512609017722,19.3806936446886,1766021.86265815,0.0,1.0
2016-04-15,30.12,30.4,29.99,30.26,571871,19.195872824006,19.3743205129409,19.1130221112861,19.2850966684734,897315.515575778,0.0,1.0
2016-04-18,30.25,30.405,29.85,30.04,505293,19.2787235367258,19.3775070788148,19.0237982668187,19.1448877700245,792848.822220101,0.0,1.0
2016-04-19,30.64,30.74,30.4,30.4,556982,19.5272756748852,19.591006992362,19.3743205129409,19.3743205129409,873953.374968182,0.0,1.0
2016-04-20,31.33,31.39,30.7,30.73,574030,19.967021765475,20.0052605559611,19.5655144653713,19.5846338606143,900703.175027173,0.0,1.0
2016-04-21,31.35,31.58,31.18,31.33,613274,19.9797680289703,20.1263500591669,19.8714247892598,19.967021765475,962280.436495681,0.0,1.0
2016-04-22,31.57,31.75,31.35,31.35,484778,20.1199769274193,20.2346932988775,19.9797680289703,19.9797680289703,760658.99653907,0.0,1.0
2016-04-25,31.58,31.63,31.07,31.39,679804,20.1263500591669,20.1582157179053,19.8013203400354,20.0052605559611,1066671.81366161,0.0,1.0
2016-04-26,31.83,31.87,31.5,31.58,476440,20.2856783528589,20.3111708798496,20.0753650051855,20.1263500591669,747575.94674485,0.0,1.0
2016-04-27,32.21,32.32,31.71,31.83,641843,20.5278573592706,20.5979618084951,20.2092007718867,20.2856783528589,1007107.69118159,0.0,1.0
2016-04-28,31.41,31.87,31.32,31.87,656674,20.0180068194564,20.3111708798496,19.9606486337273,20.3111708798496,1030378.82472657,0.0,1.0
2016-04-29,31.6,31.69,30.87,31.35,1112713,20.1390963226623,20.1964545083914,19.6738577050818,19.9797680289703,1745943.82174104,0.0,1.0
2016-05-02,31.44,31.78,31.11,31.61,1053770,20.0371262146994,20.2538126941205,19.8268128670261,20.14546945441,1653457.10981723,0.0,1.0
2016-05-03,30.74,31.22,30.26,31.04,691949,19.591006992362,19.8969173162505,19.2850966684734,19.7822009447923,1085728.37875525,0.0,1.0
2016-05-04,29.8,30.49,29.68,30.21,1365819,19.1512609017722,19.5946961374173,19.0741417303557,19.414751404112,2125259.86715755,0.25,1.0
2016-05-05,30.06,30.24,29.68,29.97,681286,19.3183524398414,19.4340311969662,19.0741417303557,19.260513061279,1060103.7134908,0.0,1.0
2016-05-06,30.36,30.41,29.8,29.8,485919,19.5111503683827,19.5432833564729,19.1512609017722,19.1512609017722,756106.152710813,0.0,1.0
2016-05-09,30.44,30.68,30.3,30.435,493175,19.562563149327,19.7168014921601,19.4725907826744,19.559349850518,767396.730449223,0.0,1.0
2016-05-10,31.22,31.25,30.47,30.65,700039,20.0638377635345,20.0831175563886,19.5818429421812,19.697521699306,1089284.00625933,0.0,1.0
2016-05-11,31.19,31.45,31.03,31.05,935042,20.0445579706804,20.2116495087495,19.9417324087917,19.9545856040278,1454956.5035387,0.0,1.0
2016-05-12,31.41,31.57,31.0101,31.29,791731,20.1859431182774,20.2887686801661,19.9289434795318,20.1088239468608,1231959.81303856,0.0,1.0
2016-05-13,31.29,31.7152,31.125,31.38,1446642,20.1088239468608,20.3820828775801,20.0027850861631,20.1666633254232,2251023.14782891,0.0,1.0
2016-05-16,31.09,31.5,30.91,31.26,811323,19.9802919944999,20.2437824968397,19.8646132373751,20.0895441540067,1262445.61775892,0.0,1.0
2016-05-17,30.8,31.47,30.77,31.06,800524,19.7939206635766,20.2245027039856,19.7746408707225,19.9610122016458,1245642.01398314,0.0,1.0
2016-05-18,31.35,31.68,30.81,30.81,1045200,20.1473835325691,20.3594612539646,19.8003472611947,19.8003472611947,1626366.02152487,0.0,1.0
2016-05-19,31.01,31.45,30.67,31.23,476809,19.9288792135556,20.2116495087495,19.7103748945421,20.0702643611526,741930.689205175,0.0,1.0
2016-05-20,31.55,31.86,31.17,31.17,558242,20.27591548493,20.4751400110893,20.0317047754443,20.0317047754443,868643.150199085,0.0,1.0
2016-05-23,31.44,31.7,31.4,31.47,665711,20.2052229111315,20.3723144492006,20.1795165206593,20.2245027039856,1035868.49459944,0.0,1.0
2016-05-24,32.1,32.19,31.26,31.73,638199,20.6293783539224,20.6872177324848,20.0895441540067,20.3915942420548,993058.906019086,0.0,1.0
2016-05-25,32.46,32.56,32.14,32.33,415191,20.860735868172,20.9250018443525,20.6550847443946,20.7771900991374,646051.028361014,0.0,1.0
2016-05-26,32.33,32.51,32.24,32.45,455858,20.7771900991374,20.8928688562622,20.719350720575,20.854309270554,709330.235208844,0.0,1.0
2016-05-27,32.51,32.71,32.22,32.34,607179,20.8928688562622,21.0214008086231,20.7064975253389,20.7836166967555,944790.752567402,0.0,1.0
2016-05-31,32.32,32.81,32.23,32.71,717734,20.7707635015194,21.0856667848036,20.712924122957,21.0214008086231,1116818.01577988,0.0,1.0
2016-06-01,32.47,32.59,31.82,32.06,601265,20.8671624657901,20.9442816372066,20.4494336206172,20.6036719634502,935588.371538602,0.0,1.0
2016-06-02,32.37,32.58,32.145,32.3,646525,20.8028964896096,20.9378550395885,20.6582980432036,20.7579103062833,1006014.43940525,0.0,1.0
2016-06-03,31.82,32.03,31.19,32.0,915081,20.4494336206172,20.5843921705961,20.0445579706804,20.565112377742,1423896.52252487,0.0,1.0
2016-06-06,32.17,32.405,31.84,31.88,676446,20.6743645372487,20.8253895812728,20.4622868158533,20.4879932063254,1052572.51224303,0.0,1.0
2016-06-07,32.04,32.26,31.835,32.26,515779,20.5908187682141,20.7322039158111,20.4590735170442,20.7322039158111,802569.307516338,0.0,1.0
2016-06-08,31.84,32.17,31.71,32.0,721749,20.4622868158533,20.6743645372487,20.3787410468187,20.565112377742,1123065.48954224,0.0,1.0
2016-06-09,31.46,31.78,31.32,31.68,515666,20.2180761063676,20.423727230145,20.128103739715,20.3594612539646,802393.475751666,0.0,1.0
2016-06-10,30.86,31.15,30.65,30.95,774969,19.8324802492849,20.0188515802082,19.697521699306,19.8903196278473,1205877.58260152,0.0,1.0
2016-06-13,30.54,30.88,30.47,30.67,563566,19.6268291255075,19.845333444521,19.5818429421812,19.7103748945421,876927.471571644,0.0,1.0
2016-06-14,30.15,30.62,30.05,30.42,462211,19.3761918184038,19.6782419064518,19.3119258422233,19.549709954091,719215.714863211,0.0,1.0
2016-06-15,30.28,30.71,30.22,30.33,421747,19.4597375874383,19.7360812850142,19.4211780017301,19.4918705755286,656252.382778463,0.0,1.0
2016-06-16,29.99,30.16,29.7,29.99,662861,19.2733662565151,19.3826184160218,19.0869949255918,19.2733662565151,1031433.79964982,0.0,1.0
2016-06-17,29.96,30.17,29.85,30.0,1257398,19.2540864636609,19.3890450136399,19.1833938898624,19.2797928541331,1956553.17904069,0.0,1.0
2016-06-20,30.0,30.67,29.97,30.46,1474895,19.2797928541331,19.7103748945421,19.260513061279,19.5754163445631,2294985.75709617,0.0,1.0
2016-06-21,29.89,30.16,29.89,30.12,1101668,19.2091002803346,19.3826184160218,19.2091002803346,19.3569120255496,1714232.1107934,0.0,1.0
2016-06-22,29.96,30.08,29.93,29.93,1275241,19.2540864636609,19.3312056350774,19.2348066708068,19.2348066708068,1984317.48149196,0.0,1.0
2016-06-23,30.52,30.62,30.12,30.38,2231010,19.6139759302714,19.6782419064518,19.3569120255496,19.5240035636188,3471525.88756429,0.0,1.0
2016-06-24,28.32,29.33,28.31,29.2,1243741,18.2001244543016,18.8492108137241,18.1936978566836,18.7656650446895,1935302.43204876,0.0,1.0
2016-06-27,26.71,27.94,26.6,27.94,1082317,17.1654422377965,17.955913744816,17.094749663998,17.955913744816,1684121.31010211,0.0,1.0
2016-06-28,27.45,27.45,26.88,27.26,1232820,17.6410104615318,17.6410104615318,17.2746943973033,17.5189051067889,1918308.99220846,0.0,1.0
2016-06-29,28.06,28.12,27.45,27.86,622596,18.0330329162325,18.0715925019408,17.6410104615318,17.9045009638716,968780.118194886,0.0,1.0
2016-06-30,28.78,28.78,28.03,28.27,753352,18.4957479447317,18.4957479447317,18.0137531233784,18.1679914662114,1172240.81041695,0.0,1.0
2016-07-01,28.71,29.03,28.5079,28.69,705299,18.4507617614054,18.6564128851828,18.3208802235447,18.4379085661693,1097468.74149968,0.0,1.0
2016-07-05,28.09,28.54,27.75,28.54,597635,18.0523127090866,18.3415096018986,17.8338083900731,18.3415096018986,929939.97060277,0.0,1.0
2016-07-06,28.36,28.4,27.69,27.86,564072,18.2258308447738,18.251537235246,17.7952488043648,17.9045009638716,877714.824429368,0.0,1.0
2016-07-07,28.29,28.54,28.03,28.34,604468,18.1808446614475,18.3415096018986,18.0137531233784,18.2129776495377,940572.346248654,0.0,1.0
2016-07-08,28.81,28.95,28.63,28.7,407696,18.5150277375858,18.6050001042384,18.399348980461,18.4443351637873,634388.558660163,0.0,1.0
2016-07-11,29.35,29.375,28.93,28.95,464492,18.8620640089602,18.8781305030053,18.5921469090023,18.6050001042384,722765.026856228,0.0,1.0
2016-07-12,30.15,30.29,29.72,29.72,470603,19.3761918184038,19.4661641850564,19.0998481208279,19.0998481208279,732273.946448206,0.0,1.0
2016-07-13,30.14,30.23,29.88,30.11,415565,19.3697652207857,19.4276045993481,19.2026736827166,19.3504854279316,646632.98482107,0.0,1.0
2016-07-14,30.52,30.85,30.39,30.65,522525,19.6139759302714,19.8260536516669,19.5304301612368,19.697521699306,813066.308263759,0.0,1.0
2016-07-15,30.9,30.92,30.44,30.72,555435,19.8581866397571,19.8710398349932,19.562563149327,19.7425078826323,864275.364682036,0.0,1.0
2016-07-18,31.06,31.17,30.82,30.84,559833,19.9610122016458,20.0317047754443,19.8067738588127,19.8196270540488,871118.799204296,0.0,1.0
2016-07-19,31.03,31.16,30.63,30.87,459504,19.9417324087917,20.0252781778262,19.6846685040699,19.838906846903,715003.532677728,0.0,1.0
2016-07-20,31.27,31.3,30.87,31.2,279806,20.0959707516247,20.1152505444789,19.838906846903,20.0509845682984,435387.457920769,0.0,1.0
2016-07-21,31.09,31.38,31.08,31.22,271519,19.9802919944999,20.1666633254232,19.9738653968819,20.0638377635345,422492.609833918,0.0,1.0
2016-07-22,31.38,31.41,31.1,31.1,203816,20.1666633254232,20.1859431182774,19.986718592118,19.986718592118,317144.486263981,0.0,1.0
2016-07-25,31.35,31.52,31.18,31.3,388168,20.1473835325691,20.2566356920758,20.0381313730623,20.1152505444789,604002.340072009,0.0,1.0
2016-07-26,31.28,31.42,31.07,31.28,375050,20.1023973492428,20.1923697158954,19.9674387992638,20.1023973492428,583590.295037218,0.0,1.0
2016-07-27,31.61,31.74,31.27,31.28,479110,20.3144750706382,20.3980208396728,20.0959707516247,20.1023973492428,745511.121864505,0.0,1.0
2016-07-28,31.41,31.68,31.24,31.49,452277,20.1859431182774,20.3594612539646,20.0766909587706,20.2373558992217,703758.079905473,0.0,1.0
2016-07-29,31.57,32.1,31.23,32.1,719710,20.2887686801661,20.6293783539224,20.0702643611526,20.6293783539224,1119892.73761161,0.0,1.0
2016-08-01,31.71,31.9,31.43,31.56,623584,20.3787410468187,20.5008464015615,20.1987963135134,20.282342082548,970317.479110755,0.0,1.0
2016-08-02,31.29,31.71,31.125,31.61,438781,20.1088239468608,20.3787410468187,20.0027850861631,20.3144750706382,682757.854277366,0.0,1.0
2016-08-03,31.71,31.7905,31.26,31.26,513860,20.3787410468187,20.4304751576439,20.0895441540067,20.0895441540067,799583.279583589,0.0,1.0
2016-08-04,31.56,31.585,31.29,31.43,317879,20.4430070229991,20.4592007864838,20.2681143773651,20.358799452879,490742.933694312,0.25,1.0
2016-08-05,32.13,32.3,31.7907,31.92,474890,20.8122248304487,20.9223424221442,20.5924430724353,20.6761972171778,733137.17415146,0.0,1.0
2016-08-08,32.04,32.32,31.97,32.24,570060,20.7539272819041,20.9352974329319,20.7085847441471,20.8834773897811,880061.019387183,0.0,1.0
2016-08-09,31.91,32.16,31.87,32.1,551873,20.669719711784,20.8316573466303,20.6438096902086,20.7927923142672,851983.852493182,0.0,1.0
2016-08-10,32.07,32.07,31.7099,31.95,689750,20.7733597980856,20.7733597980856,20.540104828853,20.6956297333594,1064838.94348369,0.0,1.0
2016-08-11,32.05,32.26,32.0,32.24,400805,20.7604047872979,20.8964324005688,20.7280172603286,20.8834773897811,618764.44036677,0.0,1.0
2016-08-12,32.03,32.05,31.77,31.88,240578,20.7474497765102,20.7604047872979,20.57903463627,20.6502871956024,371405.325618585,0.0,1.0
2016-08-15,32.28,32.345,31.97,32.09,381158,20.9093874113565,20.9514911964166,20.7085847441471,20.7863148088733,588433.319348106,0.0,1.0
2016-08-16,32.11,32.26,31.99,32.18,431402,20.799269819661,20.8964324005688,20.7215397549348,20.844612357418,666000.217320407,0.0,1.0
2016-08-17,32.2,32.44,32.07,32.09,507925,20.8575673682057,21.0130274976582,20.7733597980856,20.7863148088733,784136.745732442,0.0,1.0
2016-08-18,32.49,32.611,32.22,32.25,303574,21.0454150246274,21.123792839893,20.8705223789934,20.889954895175,468658.814685201,0.0,1.0
2016-08-19,32.39,32.44,32.12,32.34,424490,20.9806399706889,21.0130274976582,20.8057473250549,20.9482524437196,655329.442724742,0.0,1.0
2016-08-22,32.11,32.2925,31.98,32.29,261543,20.799269819661,20.9174842930988,20.7150622495409,20.9158649167504,403771.180566226,0.0,1.0
2016-08-23,32.15,32.48,32.14,32.2,393560,20.8251798412364,21.0389375192336,20.8187023358426,20.8575673682057,607579.57897418,0.0,1.0
2016-08-24,31.9,32.42,31.845,32.21,447218,20.6632422063901,21.0000724868705,20.6276159267239,20.8640448735995,690417.024468124,0.0,1.0
2016-08-25,31.81,31.96,31.72,31.82,326608,20.6049446578454,20.7021072387532,20.5466471093008,20.6114221632393,504218.800512245,0.0,1.0
2016-08-26,31.99,32.14,31.77,31.94,411220,20.7215397549348,20.8187023358426,20.57903463627,20.6891522279655,634843.161057429,0.0,1.0
2016-08-29,32.16,32.35,32.03,32.03,336069,20.8316573466303,20.9547299491135,20.7474497765102,20.7474497765102,518824.732000898,0.0,1.0
2016-08-30,32.45,32.46,32.1,32.1,380654,21.019505003052,21.0259825084459,20.7927923142672,20.7927923142672,587655.242033839,0.0,1.0
2016-08-31,32.3,32.6,32.07,32.4,633122,20.9223424221442,21.1166675839598,20.7733597980856,20.9871174760828,977416.399530671,0.0,1.0
2016-09-01,32.08,32.44,31.74,32.35,598496,20.7798373034795,21.0130274976582,20.5596021200885,20.9547299491135,923960.63547548,0.0,1.0
2016-09-02,32.75,32.75,32.12,32.28,586623,21.2138301648676,21.2138301648676,20.8057473250549,20.9093874113565,905631.048268549,0.0,1.0
2016-09-06,32.61,32.8,32.34,32.74,573313,21.1231450893537,21.2462176918369,20.9482524437196,21.2073526594737,885083.014433436,0.0,1.0
2016-09-07,32.84,32.85,32.47,32.54,1077634,21.2721277134123,21.2786052188061,21.0324600138397,21.0778025515967,1663655.88984719,0.0,1.0
2016-09-08,32.93,33.13,32.73,32.8,908092,21.3304252619569,21.459975369834,21.2008751540799,21.2462176918369,1401916.23902282,0.0,1.0
2016-09-09,31.61,32.91,31.61,32.66,772710,20.4753945499684,21.3174702511692,20.4753945499684,21.1555326163229,1192912.93949877,0.0,1.0
2016-09-12,32.13,32.24,31.3,31.38,668281,20.8122248304487,20.8834773897811,20.274591882759,20.3264119259098,1031695.01122178,0.0,1.0
2016-09-13,31.54,31.89,31.16,31.73,676974,20.4300520122114,20.6567647009963,20.183906807245,20.5531246146946,1045115.30108869,0.0,1.0
2016-09-14,31.66,31.89,31.48,31.49,734953,20.5077820769377,20.6567647009963,20.3911869798483,20.3976644852422,1134623.52450912,0.0,1.0
2016-09-15,32.12,32.29,31.65,31.65,426095,20.8057473250549,20.9158649167504,20.5013045715438,20.5013045715438,657807.248457675,0.0,1.0
2016-09-16,31.82,32.0,31.57,31.79,776828,20.6114221632393,20.7280172603286,20.449484528393,20.5919896470577,1199270.32517368,0.0,1.0
2016-09-19,31.94,32.39,31.87,31.95,451070,20.6891522279655,20.9806399706889,20.6438096902086,20.6956297333594,696363.758227166,0.0,1.0
2016-09-20,31.78,32.25,31.77,32.18,402623,20.5855121416639,20.889954895175,20.57903463627,20.844612357418,621571.076393233,0.0,1.0
2016-09-21,31.99,32.2,31.68,32.04,485449,20.7215397549348,20.8575673682057,20.5207370877254,20.7539272819041,749438.202646194,0.0,1.0
2016-09-22,31.59,32.4,31.465,32.26,982932,20.4624395391807,20.9871174760828,20.3814707217575,20.8964324005688,1517454.54497471,0.0,1.0
2016-09-23,31.4,31.66,31.265,31.39,632514,20.3393669366975,20.5077820769377,20.2519206138805,20.3328894313036,976477.766580124,0.0,1.0
2016-09-26,29.72,31.11,29.19,31.0,2103967,19.2511460305302,20.1515192802758,18.907838244656,20.0802667209434,3248113.080688,0.0,1.0
2016-09-27,29.8,30.025,29.49,29.68,1033539,19.302966073681,19.4487099450427,19.1021634064716,19.2252360089548,1595581.84386979,0.0,1.0
2016-09-28,29.84,29.94,29.44,29.89,955285,19.3288760952565,19.393651149195,19.0697758795024,19.3612636222257,1474772.99039625,0.0,1.0
2016-09-29,29.27,29.93,29.1698,29.77,711755,18.9596582878069,19.3871736438011,18.8947536837605,19.2835335574995,1098810.3547941,0.0,1.0
2016-09-30,29.63,29.88,29.43,29.61,959616,19.1928484819856,19.3547861168319,19.0632983741085,19.1798934711978,1481459.20636468,0.0,1.0
2016-10-03,29.3,29.96,29.26,29.56,1163921,18.9790908039884,19.4066061599827,18.953180782413,19.1475059442286,1796866.12241896,0.0,1.0
2016-10-04,28.9,29.58,28.69,29.39,2064651,18.7199905882343,19.1604609550163,18.5839629749634,19.0373883525331,3187416.87495838,0.0,1.0
2016-10-05,29.21,29.5,28.86,29.09,3003175,18.9207932554437,19.1086409118655,18.6940805666589,18.8430631907175,4636314.16324267,0.0,1.0
2016-10-06,29.49,29.58,28.92,29.22,1029348,19.1021634064716,19.1604609550163,18.732945599022,18.9272707608376,1589111.76048865,0.0,1.0
2016-10-07,28.31,29.19,27.96,28.82,1663745,18.337817769997,18.907838244656,18.1111050812122,18.6681705450835,2568496.51036791,0.0,1.0
2016-10-10,28.52,28.78,28.46,28.54,880460,18.4738453832679,18.6422605235081,18.4349803509048,18.4868003940556,1359257.84150728,0.0,1.0
2016-10-11,27.98,28.45,27.92,28.39,1004360,18.1240600919999,18.4285028455109,18.0851950596367,18.3896378131478,1550535.18126462,0.0,1.0
2016-10-12,28.12,28.325,27.91,27.99,804923,18.2147451675138,18.3475340280878,18.0787175542429,18.1305375973937,1242643.50403149,0.0,1.0
2016-10-13,27.76,27.935,27.36,27.78,825664,17.9815549733351,18.0949113177275,17.722454757581,17.9945099841228,1274663.54683946,0.0,1.0
2016-10-14,27.62,28.09,27.6,27.99,600145,17.8908698978212,18.1953126513322,17.8779148870335,18.1305375973937,926506.368592992,0.0,1.0
2016-10-17,27.49,27.73,27.39,27.55,567238,17.8066623277011,17.9621224571535,17.7418872737625,17.8455273600642,875704.403948966,0.0,1.0
2016-10-18,27.78,27.94,27.56,27.84,1165604,17.9945099841228,18.0981500704244,17.852004865458,18.0333750164859,1799464.3448791,0.0,1.0
2016-10-19,27.76,27.99,27.72,27.99,395916,17.9815549733351,18.1305375973937,17.9556449517597,18.1305375973937,611216.781657539,0.0,1.0
2016-10-20,27.83,28.04,27.59,27.71,860689,18.0268975110921,18.162925124363,17.8714373816396,17.9491674463658,1328735.28876844,0.0,1.0
2016-10-21,27.44,27.71,27.42,27.56,642855,17.7742748007318,17.9491674463658,17.7613197899441,17.852004865458,992442.245760358,0.0,1.0
2016-10-24,27.56,27.89,27.44,27.89,642451,17.852004865458,18.0657625434552,17.7742748007318,18.0657625434552,991818.54886559,0.0,1.0
2016-10-25,26.93,27.48,26.925,27.36,1116753,17.4439220256453,17.8001848223072,17.4406832729484,17.722454757581,1724047.9661504,0.0,1.0
2016-10-26,26.55,26.78,26.35,26.76,1653462,17.1977768206789,17.3467594447375,17.0682267128019,17.3338044339498,2552621.57183099,0.0,1.0
2016-10-27,26.18,26.75,26.13,26.75,1338523,16.9581091211064,17.327326928556,16.9257215941371,17.327326928556,2066417.4224699,0.0,1.0
2016-10-28,26.84,27.37,26.37,26.7,2570875,17.3856244771006,17.7289322629748,17.0811817235896,17.2949394015867,3968927.60975518,0.0,1.0
2016-10-31,27.0,27.1,26.48,26.88,1967191,17.4892645634023,17.5540396173408,17.152434282922,17.4115344986761,3036957.71811616,0.0,1.0
2016-11-01,26.22,27.13,26.02,27.13,2314150,16.9840191426818,17.5734721335224,16.8544690348047,17.5734721335224,3572594.47780032,0.0,1.0
2016-11-02,25.96,26.26,25.83,26.15,2205817,16.8156040024416,17.0099291642572,16.7313964323215,16.9386766049248,3405349.53794615,0.0,1.0
2016-11-03,26.0,26.32,25.93,26.16,1729457,16.841514024017,17.0487941966203,16.7961714862601,16.9451541103187,2669942.97162808,0.0,1.0
2016-11-04,24.95,25.22,24.52,24.91,1598990,16.9710641318941,17.154718934123,16.6785768542703,16.9438560130453,2350754.21257909,1.25,1.0
2016-11-07,25.29,25.64,25.05,25.57,2175863,17.2023331421083,17.4404041820346,17.0390844290159,17.3927899740494,3198843.71587376,0.0,1.0
2016-11-08,24.9,25.32,24.875,25.32,1665219,16.9370539833332,17.2227392312448,16.9200489090527,17.2227392312448,2448120.73816393,0.0,1.0
2016-11-09,26.59,26.745,24.73,24.87,1815217,18.0865970046919,18.1920284652307,16.8214194782261,16.9166478941966,2668640.2100671,0.0,1.0
2016-11-10,28.35,28.41,26.99,26.99,2624914,19.283754234036,19.324566412309,18.3586781931792,18.3586781931792,3859015.7806852,0.0,1.0
2016-11-11,28.17,28.45,27.82,28.28,1278651,19.1613176992167,19.3517745311578,18.9232466592903,19.2361400260507,1879808.01922993,0.0,1.0
2016-11-14,28.82,28.83,28.4,28.5,1810140,19.6034496305085,19.6102516602207,19.3177643825969,19.3857846797187,2661176.26148877,0.0,1.0
2016-11-15,28.3,28.67,28.05,28.62,997873,19.249744085475,19.5014191848258,19.0796933426705,19.4674090362649,1467022.40687493,0.0,1.0
2016-11-16,27.67,28.37,27.33,28.05,1699961,18.8212162136076,19.2973582934603,18.5899472033934,19.0796933426705,2499196.66912874,0.0,1.0
2016-11-17,27.25,27.9,27.17,27.6,1302404,18.5355309656959,18.9776628969878,18.4811147279985,18.7736020056223,1914728.47827683,0.0,1.0
2016-11-18,27.37,27.79,27.25,27.6,1572155,18.6171553222421,18.9028405701538,18.5355309656959,18.7736020056223,2311302.75303616,0.0,1.0
2016-11-21,27.34,27.3865,26.79,26.89,1210224,18.5967492331056,18.6283786712672,18.2226375989356,18.2906578960574,1779210.10523163,0.0,1.0
2016-11-22,27.56,27.61,27.26,27.36,758316,18.7463938867736,18.7804040353345,18.5423329954081,18.6103532925299,1114837.82354244,0.0,1.0
2016-11-23,27.68,27.735,27.39,27.52,776360,18.8280182433198,18.8654294067368,18.6307593816665,18.7191857679248,1141365.19958093,0.0,1.0
2016-11-25,27.73,27.85,27.555,27.7,257466,18.8620283918807,18.9436527484269,18.7429928719175,18.8416223027441,378513.489199988,0.0,1.0
2016-11-28,27.15,27.69,27.11,27.55,880194,18.4675106685741,18.8348202730319,18.4403025497254,18.7395918570614,1294016.69390481,0.0,1.0
2016-11-29,27.2,27.45,27.165,27.18,653930,18.501520817135,18.6715715599396,18.4777137131424,18.4879167577107,961374.806741662,0.0,1.0
2016-11-30,27.49,27.64,27.27,27.56,841969,18.6987796787883,18.800810124471,18.5491350251203,18.7463938867736,1237820.23252866,0.0,1.0
2016-12-01,27.87,28.05,27.54,27.72,1216167,18.9572568078512,19.0796933426705,18.7327898273492,18.8552263621685,1787947.20320307,0.0,1.0
2016-12-02,27.68,27.96,27.64,27.77,967952,18.8280182433198,19.0184750752609,18.800810124471,18.8892365107294,1423034.06623829,0.0,1.0
2016-12-05,28.28,28.3,27.84,27.97,981796,19.2361400260507,19.249744085475,18.9368507187147,19.025277104973,1443386.81473512,0.0,1.0
2016-12-06,28.49,28.53,28.16,28.3,863430,19.3789826500065,19.4061907688552,19.1545156695045,19.249744085475,1269371.10911711,0.0,1.0
2016-12-07,29.06,29.26,28.37,28.44,1219435,19.7666983436009,19.9027389378445,19.2973582934603,19.3449725014456,1792751.65149024,0.0,1.0
2016-12-08,29.56,29.7,28.96,29.17,851203,20.10679982921,20.2020282451805,19.6986780464791,19.8415206704349,1251395.59222382,0.0,1.0
2016-12-09,29.55,29.6,29.25,29.54,986086,20.0999977994978,20.1340079480587,19.8959369081323,20.0931957697856,1449693.75572409,0.0,1.0
2016-12-12,28.82,29.57,28.76,29.4,788884,19.6034496305085,20.1136018589222,19.5626374522354,19.9979673538151,1159777.35085038,0.0,1.0
2016-12-13,28.34,29.17,28.21,28.98,1428588,19.2769522043238,19.8415206704349,19.1885258180654,19.7122821059034,2100237.8120188,0.0,1.0
2016-12-14,27.6,28.535,27.53,28.18,1609231,18.7736020056223,19.4095917837113,18.725987797637,19.1681197289289,2365810.01273483,0.0,1.0
2016-12-15,27.59,27.92,27.49,27.75,1209381,18.7667999759101,18.9912669564121,18.6987796787883,18.875632451305,1777970.76927506,0.0,1.0
2016-12-16,27.33,27.81,27.18,27.8,1297463,18.5899472033934,18.9164446295781,18.4879167577107,18.9096425998659,1907464.47001889,0.0,1.0
2016-12-19,27.5,27.62,27.27,27.28,926557,18.7055817085005,18.7872060650467,18.5491350251203,18.5559370548325,1362177.23121761,0.0,1.0
2016-12-20,28.11,28.125,27.64,27.7,854560,19.1205055209436,19.1307085655119,18.800810124471,18.8416223027441,1256330.8838089,0.0,1.0
2016-12-21,28.09,28.1899,27.51,28.04,688759,19.1069014615192,19.1748537383439,18.7123837382127,19.0728913129583,1012578.64070555,0.0,1.0
2016-12-22,27.99,28.0784,27.82,28.07,692298,19.0388811643974,19.0990111070531,18.9232466592903,19.0932974020949,1017781.4994841,0.0,1.0
2016-12-23,28.1,28.12,27.76,27.97,548620,19.1137034912314,19.1273075506558,18.8824344810172,19.025277104973,806553.371881715,0.0,1.0
2016-12-27,28.35,28.425,28.03,28.13,694554,19.283754234036,19.3347694568773,19.0660892832461,19.1341095803679,1021098.15656362,0.0,1.0
2016-12-28,27.85,28.335,27.85,28.33,762539,18.9436527484269,19.2735511894677,18.9436527484269,19.2701501746116,1121046.26452063,0.0,1.0
2016-12-29,28.0,28.11,27.82,27.86,685263,19.0456831941096,19.1205055209436,18.9232466592903,18.950454778139,1007438.99835183,0.0,1.0
2016-12-30,28.28,28.46,27.96,28.16,855719,19.2361400260507,19.35857656087,19.0184750752609,19.1545156695045,1258034.78698051,0.0,1.0
2017-01-03,28.71,29.04,28.45,28.76,810422,19.5286273036745,19.7530942841765,19.3517745311578,19.5626374522354,1191441.42894376,0.0,1.0
2017-01-04,28.78,29.12,28.65,28.87,1023489,19.5762415116598,19.807510521874,19.4878151254014,19.6374597790694,1504681.75428137,0.0,1.0
2017-01-05,28.85,29.17,28.46,28.65,646175,19.6238557196451,19.8415206704349,19.35857656087,19.4878151254014,949973.798030816,0.0,1.0
2017-01-06,28.29,28.95,28.11,28.85,686683,19.2429420557629,19.6918760167669,19.1205055209436,19.6238557196451,1009526.61052067,0.0,1.0
2017-01-09,27.74,28.16,27.72,28.11,751457,18.8688304215929,19.1545156695045,18.8552263621685,19.1205055209436,1104754.06870715,0.0,1.0
2017-01-10,27.92,28.2,27.58,27.78,600312,18.9912669564121,19.1817237883532,18.7599979461979,18.8960385404416,882548.335425353,0.0,1.0
2017-01-11,27.99,28.12,27.72,27.96,776752,19.0388811643974,19.1273075506558,18.8552263621685,19.0184750752609,1141941.49815148,0.0,1.0
2017-01-12,27.63,27.94,27.15,27.85,1001144,18.7940080947588,19.0048710158365,18.4675106685741,18.9436527484269,1471831.26561035,0.0,1.0
2017-01-13,27.69,28.37,27.6201,27.86,729833,18.8348202730319,19.2973582934603,18.7872740853438,18.950454778139,1072963.55776412,0.0,1.0
2017-01-17,27.03,27.61,26.95,27.51,896170,18.3858863120279,18.7804040353345,18.3314700743305,18.7123837382127,1317503.80095373,0.0,1.0
2017-01-18,27.21,27.23,26.82,27.14,936516,18.5083228468472,18.5219269062716,18.2430436880721,18.4607086388619,1376818.44923841,0.0,1.0
2017-01-19,27.2,27.35,26.91,27.27,797843,18.501520817135,18.6035512628178,18.3042619554817,18.5491350251203,1172948.4194565,0.0,1.0
2017-01-20,27.27,27.44,27.08,27.25,658958,18.5491350251203,18.6647695302274,18.4198964605888,18.5355309656959,968766.717998672,0.0,1.0
2017-01-23,27.13,27.32,26.91,27.13,745936,18.4539066091498,18.5831451736812,18.3042619554817,18.4539066091498,1096637.3737887,0.0,1.0
2017-01-24,27.45,27.66,27.19,27.29,445312,18.6715715599396,18.8144141838954,18.4947187874228,18.5627390845447,654675.176149958,0.0,1.0
2017-01-25,27.57,28.02,27.33,27.83,380206,18.7531959164858,19.0592872535339,18.5899472033934,18.9300486890025,558959.628357804,0.0,1.0
2017-01-26,27.18,27.43,26.91,27.42,909953,18.4879167577107,18.6579675005152,18.3042619554817,18.651165470803,1337766.87033626,0.0,1.0
2017-01-27,26.13,27.47,26.05,27.08,1599453,17.7737036379316,18.6851756193639,17.7192874002341,18.4198964605888,2351434.89175809,0.0,1.0
2017-01-30,25.97,26.06,25.6,25.95,880143,17.6648711625366,17.7260894299463,17.4131960631859,17.6512671031123,1293941.71628466,0.0,1.0
2017-01-31,26.01,26.21,25.72,25.88,912790,17.6920792813854,17.828119875629,17.4948204197321,17.603652895127,1341937.68422571,0.0,1.0
2017-02-01,26.15,26.47,25.92,26.26,1308973,17.7873076973559,18.0049726481457,17.6308610139757,17.8621300241899,1924385.88978186,0.0,1.0
2017-02-02,26.22,26.6,25.97,26.04,1143456,17.8349219053412,18.0933990344041,17.6648711625366,17.7124853705219,1681051.16911228,0.0,1.0
2017-02-03,26.5,26.84,26.32,26.62,999271,18.0253787372823,18.2566477474965,17.902942202463,18.1070030938285,1469077.67575665,0.0,1.0
2017-02-06,26.04,26.23,25.91,26.1,559583,17.8825361133265,18.0130154474867,17.7932607794274,17.9237401135876,814847.582448942,0.25,1.0
2017-02-07,25.89,26.22,25.79,26.19,938764,17.7795261126737,18.0061481141098,17.7108527789051,17.9855461139793,1366999.31179128,0.0,1.0
2017-02-08,25.74,25.79,25.53,25.77,575156,17.6765161120209,17.7108527789051,17.5323021111069,17.6971181121514,837524.506875662,0.0,1.0
2017-02-09,26.31,26.31,25.59,25.93,977720,18.0679541145015,18.0679541145015,17.5735061113681,17.8069954461811,1423725.84283651,0.0,1.0
2017-02-10,26.42,26.63,26.26,26.38,497303,18.1434947816469,18.2877087825608,18.0336174476172,18.1160254481395,724157.358773599,0.0,1.0
2017-02-13,26.5,26.73,26.3297,26.56,670418,18.1984334486617,18.3563821163294,18.0814827612539,18.2396374489228,976242.106229561,0.0,1.0
2017-02-14,26.52,26.58,26.32,26.45,612115,18.2121681154154,18.2533721156766,18.0748214478784,18.1640967817775,891343.067839331,0.0,1.0
2017-02-15,27.0,27.0,26.26,26.54,1230399,18.5418001175044,18.5418001175044,18.0336174476172,18.2259027821691,1791669.2440578,0.0,1.0
2017-02-16,26.87,27.06,26.7,27.0,683629,18.4525247836053,18.5830041177655,18.3357801161988,18.5418001175044,995479.558782145,0.0,1.0
2017-02-17,26.89,26.92,26.55,26.67,438040,18.466259450359,18.4868614504896,18.232770115546,18.3151781160682,637860.397860434,0.0,1.0
2017-02-21,26.9,27.25,26.78,26.83,639491,18.4731267837359,18.7134834519257,18.3907187832136,18.4250554500979,931207.158451662,0.0,1.0
2017-02-22,27.04,27.14,26.68,26.75,576794,18.5692694510118,18.6379427847803,18.3220454494451,18.3701167830831,839909.712180421,0.0,1.0
2017-02-23,27.15,27.25,26.9,27.08,476650,18.6448101181572,18.7134834519257,18.4731267837359,18.5967387845192,694083.094329687,0.0,1.0
2017-02-24,27.15,27.15,26.865,26.88,367884,18.6448101181572,18.6448101181572,18.4490911169169,18.4593921169822,535701.384819852,0.0,1.0
2017-02-27,27.66,27.71,27.08,27.2,535346,18.9950441203767,19.029380787261,18.5967387845192,18.6791467850415,779554.407252745,0.0,1.0
2017-02-28,27.17,27.54,27.16,27.47,1517695,18.6585447849109,18.9126361198545,18.6516774515341,18.8645647862165,2210020.85775452,0.0,1.0
2017-03-01,26.94,27.85,26.92,27.8,1039490,18.5005961172433,19.1255234545369,18.4868614504896,19.0911867876527,1513673.42017154,0.0,1.0
2017-03-02,26.63,26.99,26.62,26.95,1048709,18.2877087825608,18.5349327841275,18.280841449184,18.5074634506201,1527097.8448996,0.0,1.0
2017-03-03,26.64,26.78,26.53,26.72,504832,18.2945761159377,18.3907187832136,18.2190354487923,18.3495147829525,735120.857393567,0.0,1.0
2017-03-06,26.56,26.62,26.35,26.42,694581,18.2396374489228,18.280841449184,18.0954234480089,18.1434947816469,1011427.52489795,0.0,1.0
2017-03-07,26.57,26.69,26.39,26.55,617619,18.2465047822997,18.3289127828219,18.1228927815163,18.232770115546,899357.823637484,0.0,1.0
2017-03-08,26.82,27.02,26.69,26.76,596457,18.418188116721,18.5555347842581,18.3289127828219,18.3769841164599,868542.369022559,0.0,1.0
2017-03-09,26.44,26.97,26.44,26.9,815520,18.1572294484006,18.5211981173738,18.1572294484006,18.4731267837359,1187535.18323245,0.0,1.0
2017-03-10,26.28,26.66,26.12,26.61,566129,18.0473521143709,18.3083107826914,17.9374747803413,18.2739741158071,824379.666652202,0.0,1.0
2017-03-13,26.6,26.63,26.21,26.38,605348,18.2671067824303,18.2877087825608,17.999280780733,18.1160254481395,881489.170221937,0.0,1.0
2017-03-14,26.44,26.63,26.1637,26.44,581490,18.1572294484006,18.2877087825608,17.9674850271981,18.1572294484006,846747.883188439,0.0,1.0
2017-03-15,26.88,27.14,26.49,26.56,865521,18.4593921169822,18.6379427847803,18.1915661152849,18.2396374489228,1260345.10413789,0.0,1.0
2017-03-16,26.94,27.11,26.81,26.89,442055,18.5005961172433,18.6173407846498,18.4113207833442,18.466259450359,643706.917578746,0.0,1.0
2017-03-17,25.97,26.98,25.93,26.96,1274580,17.8344647796885,18.5280654507507,17.8069954461811,18.514330783997,1856004.25966796,0.0,1.0
2017-03-20,25.96,26.06,25.74,26.04,757031,17.8275974463116,17.8962707800802,17.6765161120209,17.8825361133265,1102365.2973534,0.0,1.0
2017-03-21,25.26,26.19,25.185,26.17,769834,17.3468841099319,17.9855461139793,17.2953791096055,17.9718114472256,1121008.63283374,0.0,1.0
2017-03-22,25.78,25.79,24.93,25.1,1299865,17.7039854455283,17.7108527789051,17.1202621084957,17.2370067759022,1892823.50028502,0.0,1.0
2017-03-23,25.57,26.04,25.51,25.72,575297,17.5597714446144,17.8825361133265,17.5185674443532,17.6627814452672,837729.826746218,0.0,1.0
2017-03-24,25.5,25.73,25.39,25.68,368692,17.5117001109764,17.669648778644,17.436159443831,17.6353121117597,536877.969609987,0.0,1.0
2017-03-27,25.59,25.69,25.1,25.11,472941,17.5735061113681,17.6421794451366,17.2370067759022,17.2438741092791,688682.162415558,0.0,1.0
2017-03-28,25.98,26.16,25.49,25.52,680560,17.8413321130653,17.9649441138487,17.5048327775995,17.5254347777301,991010.575216643,0.0,1.0
2017-03-29,25.98,26.065,25.67,25.92,383500,17.8413321130653,17.8997044467686,17.6284447783829,17.8001281128042,558440.924526247,0.0,1.0
2017-03-30,26.3,26.32,25.92,25.96,310110,18.0610867811247,18.0748214478784,17.8001281128042,17.8275974463116,451572.659986528,0.0,1.0
2017-03-31,26.34,26.55,26.06,26.21,485487,18.0885561146321,18.232770115546,17.8962707800802,17.999280780733,706951.262387152,0.0,1.0
2017-04-03,26.5,26.58,26.2,26.43,878983,18.1984334486617,18.2533721156766,17.9924134473561,18.1503621150237,1279948.05518345,0.0,1.0
2017-04-04,26.24,26.52,26.12,26.35,864983,18.0198827808635,18.2121681154154,17.9374747803413,18.0954234480089,1259561.68505733,0.0,1.0
2017-04-05,26.04,26.64,26.04,26.49,1020885,17.8825361133265,18.2945761159377,17.8825361133265,18.1915661152849,1486581.39044322,0.0,1.0
2017-04-06,26.24,26.34,25.87,26.0,625090,18.0198827808635,18.0885561146321,17.76579144592,17.8550667798191,910236.864438361,0.0,1.0
2017-04-07,26.16,26.36,26.06,26.1,595178,17.9649441138487,18.1022907813858,17.8962707800802,17.9237401135876,866679.928494607,0.0,1.0
2017-04-10,26.32,26.47,26.08,26.15,570175,18.0748214478784,18.1778314485312,17.9100054468339,17.9580767804719,830271.327618647,0.0,1.0
2017-04-11,26.39,26.4401,26.05,26.17,416169,18.1228927815163,18.1572981217344,17.8894034467033,17.9718114472256,606012.51921555,0.0,1.0
2017-04-12,26.61,26.8,26.17,26.38,780145,18.2739741158071,18.4044534499673,17.9718114472256,18.1160254481395,1136023.19443162,0.0,1.0
2017-04-13,26.24,26.74,26.22,26.5,755298,18.0198827808635,18.3632494497062,18.0061481141098,18.1984334486617,1099841.75596564,0.0,1.0
2017-04-17,26.73,26.745,26.2,26.4,612774,18.3563821163294,18.3666831163946,17.9924134473561,18.1297601148932,892302.683404549,0.0,1.0
2017-04-18,26.57,26.8,26.37,26.59,619971,18.2465047822997,18.4044534499673,18.1091581147626,18.2602394490534,902782.733818672,0.0,1.0
2017-04-19,26.71,26.8786,26.6,26.77,395619,18.3426474495756,18.4584306903094,18.2671067824303,18.3838514498368,576088.240208994,0.0,1.0
2017-04-20,26.88,26.97,26.61,26.94,885729,18.4593921169822,18.5211981173738,18.2739741158071,18.5005961172433,1289771.37324565,0.0,1.0
2017-04-21,27.04,27.23,26.74,26.79,904095,18.5692694510118,18.699748785172,18.3632494497062,18.3975861165905,1316515.37851253,0.0,1.0
2017-04-24,27.43,27.64,27.22,27.59,620810,18.8370954527091,18.981309453623,18.6928814517952,18.9469727867388,904004.459856945,0.0,1.0
2017-04-25,27.69,27.84,27.59,27.65,495520,19.0156461205073,19.1186561211601,18.9469727867388,18.9881767869999,721561.008921108,0.0,1.0
2017-04-26,27.9,28.16,27.61,27.65,959502,19.1598601214212,19.3384107892194,18.9607074534925,18.9881767869999,1397197.35062525,0.0,1.0
2017-04-27,28.08,28.12,27.56,27.9,1070939,19.2834721222046,19.310941455712,18.9263707866082,19.1598601214212,1559468.48832128,0.0,1.0
2017-04-28,26.82,27.76,26.62,27.76,1306835,18.418188116721,19.0637174541453,18.280841449184,19.0637174541453,1902973.00026925,0.0,1.0
2017-05-01,26.32,26.73,26.03,26.61,1351073,18.0748214478784,18.3563821163294,17.8756687799496,18.2739741158071,1967391.01752919,0.0,1.0
2017-05-02,26.52,26.52,26.18,26.33,779962,18.2121681154154,18.2121681154154,17.9786787806024,18.0816887812552,1135756.71545069,0.0,1.0
2017-05-03,26.21,26.51,25.95,26.48,654085,17.999280780733,18.2053007820386,17.8207301129348,18.184698781908,952458.493138849,0.0,1.0
2017-05-04,25.75,26.15,25.53,26.1,605758,17.8550667798191,18.1324270404764,17.7025186364575,18.0977570078943,873604.601559381,0.25,1.0
2017-05-05,25.78,25.82,25.58,25.77,542392,17.8758687993684,17.9036048254341,17.7371886690397,17.8689347928519,782220.205179289,0.0,1.0
2017-05-08,25.63,25.91,25.52,25.82,388686,17.7718587016218,17.966010884082,17.6955846299411,17.9036048254341,560550.381772442,0.0,1.0
2017-05-09,25.83,25.96,25.6,25.63,479436,17.9105388319505,18.0006809166642,17.7510566820725,17.7718587016218,691427.097542624,0.0,1.0
2017-05-10,26.06,26.09,25.73,25.8,455744,18.0700209818285,18.0908230013778,17.8411987667862,17.8897368124012,657259.261178688,0.0,1.0
2017-05-11,25.86,26.055,25.67,25.9,686793,17.9313408514998,18.0665539785703,17.7995947276876,17.9590768775656,990470.65844574,0.0,1.0
2017-05-12,25.81,25.93,25.63,25.71,879797,17.8966708189177,17.9798788971149,17.7718587016218,17.8273307537533,1268814.78682599,0.0,1.0
2017-05-15,25.82,26.115,25.73,25.89,611377,17.9036048254341,18.1081580176689,17.8411987667862,17.9521428710491,881708.141679632,0.0,1.0
2017-05-16,25.91,26.0299,25.69,25.83,790932,17.966010884082,18.0491496222141,17.8134627407204,17.9105388319505,1140656.5571079,0.0,1.0
2017-05-17,25.48,25.68,25.35,25.51,1053697,17.6678486038753,17.806528734204,17.5777065191617,17.6886506234246,1519607.744098,0.0,1.0
2017-05-18,25.49,25.66,25.24,25.38,688289,17.6747826103917,17.7926607211711,17.5014324474809,17.598508538711,992628.141275407,0.0,1.0
2017-05-19,25.64,25.86,25.39,25.53,509337,17.7787927081383,17.9313408514998,17.6054425452274,17.7025186364575,734549.352950272,0.0,1.0
2017-05-22,25.72,25.86,25.56,25.81,450357,17.8342647602697,17.9313408514998,17.7233206560068,17.8966708189177,649490.303957158,0.0,1.0
2017-05-23,25.63,25.75,25.49,25.75,558892,17.7718587016218,17.8550667798191,17.6747826103917,17.8550667798191,806015.971682962,0.0,1.0
2017-05-24,25.68,25.74,25.45,25.63,470162,17.806528734204,17.8481327733026,17.647046584326,17.7718587016218,678052.434599894,0.0,1.0
2017-05-25,26.52,26.73,26.03,26.47,957094,18.3889852815845,18.5345994184296,18.0492189622792,18.3543152490023,1380290.02097352,0.0,1.0
2017-05-26,26.87,27.03,26.41,26.41,1003610,18.6316755096597,18.7426196139227,18.3127112099037,18.3127112099037,1447373.89216653,0.0,1.0
2017-05-30,26.3,26.79,26.23,26.75,957300,18.236437138223,18.5762034575282,18.1878990926079,18.5484674314625,1380587.10751289,0.0,1.0
2017-05-31,26.56,26.56,25.93,26.37,1328314,18.4167213076502,18.4167213076502,17.9798788971149,18.284975183838,1915651.50227608,0.0,1.0
2017-06-01,26.98,27.02,26.46,26.65,944189,18.7079495813405,18.7356856074062,18.3473812424859,18.4791273662982,1361678.84723231,0.0,1.0
2017-06-02,26.94,27.145,26.83,26.87,851739,18.6802135552748,18.8223606888617,18.603939483594,18.6316755096597,1228350.44642842,0.0,1.0
2017-06-05,26.55,26.85,26.25,26.49,816743,18.4097873011338,18.6178074966269,18.2017671056408,18.3681832620352,1177880.34675797,0.0,1.0
2017-06-06,25.73,26.37,25.715,26.37,1378540,17.8411987667862,18.284975183838,17.8307977570115,18.284975183838,1988085.81551324,0.0,1.0
2017-06-07,26.1,26.15,25.71,25.8,537726,18.0977570078943,18.1324270404764,17.8273307537533,17.8897368124012,775491.050845585,0.0,1.0
2017-06-08,26.39,26.53,26.09,26.09,504243,18.2988431968709,18.3959192881009,18.0908230013778,18.0908230013778,727202.950855139,0.0,1.0
2017-06-09,27.0,27.04,26.42,26.42,604695,18.7218175943734,18.7495536204391,18.3196452164202,18.3196452164202,872071.577329479,0.0,1.0
2017-06-12,27.54,27.65,26.98,26.98,993146,19.0962539462608,19.1725280179416,18.7079495813405,18.7079495813405,1432283.04970021,0.0,1.0
2017-06-13,27.78,27.9831,27.58,27.71,771366,19.2626701026553,19.4034997750041,19.1239899723266,19.2141320570402,1112439.10453755,0.0,1.0
2017-06-14,27.84,27.87,27.4,27.56,542631,19.3042741417539,19.3250761613032,18.9991778550308,19.1101219592937,782564.883251677,0.0,1.0
2017-06-15,27.61,27.78,27.235,27.6,562827,19.1447919918759,19.2626701026553,18.8847667475096,19.1378579853594,811690.901452168,0.0,1.0
2017-06-16,27.57,27.7,27.33,27.53,924596,19.1170559658101,19.2071980505238,18.9506398094157,19.0893199397444,1333422.45613496,0.0,1.0
2017-06-19,27.76,27.76,27.52,27.69,485268,19.2488020896224,19.2488020896224,19.082385933228,19.2002640440074,699837.81937592,0.0,1.0
2017-06-20,27.71,27.76,27.58,27.61,686720,19.2141320570402,19.2488020896224,19.1239899723266,19.1447919918759,990365.380206057,0.0,1.0
2017-06-21,27.56,28.015,27.44,27.75,932518,19.1101219592937,19.4256192557915,19.0269138810965,19.241868083106,1344847.30839205,0.0,1.0
2017-06-22,27.58,27.79,27.43,27.47,629460,19.1239899723266,19.2696041091717,19.0199798745801,19.0477159006458,907786.859599987,0.0,1.0
2017-06-23,27.75,27.78,27.52,27.7,1208663,19.241868083106,19.2626701026553,19.082385933228,19.2071980505238,1743094.69876513,0.0,1.0
2017-06-26,27.76,28.09,27.63,27.85,1175987,19.2488020896224,19.4776243046647,19.1586600049088,19.3112081482703,1695970.42808186,0.0,1.0
2017-06-27,27.91,28.1,27.77,27.88,554298,19.3528121873689,19.4845583111812,19.2557360961388,19.3320101678196,799390.653421273,0.0,1.0
2017-06-28,27.95,28.27,27.95,28.1,664211,19.3805482134347,19.6024364219606,19.3805482134347,19.4845583111812,957903.628192047,0.0,1.0
2017-06-29,27.84,28.27,27.55,28.27,617598,19.3042741417539,19.6024364219606,19.1031879527773,19.6024364219606,890679.866735349,0.0,1.0
2017-06-30,28.25,28.32,27.73,28.23,907001,19.5885684089277,19.6371064545427,19.2280000700731,19.5747003958948,1308047.51603604,0.0,1.0
2017-07-03,28.55,28.82,28.42,28.42,383769,19.7965886044207,19.9838067803645,19.7064465197071,19.7064465197071,553459.243354349,0.0,1.0
2017-07-05,28.59,28.705,28.34,28.65,517368,19.8243246304865,19.9040657054255,19.6509744675756,19.8659286695851,746131.401483058,0.0,1.0
2017-07-06,28.41,28.74,28.3803,28.59,1114455,19.6995125131906,19.928334728233,19.6789185138368,19.8243246304865,1607230.96720285,0.0,1.0
2017-07-07,28.92,28.93,28.44,28.54,599678,20.0531468455288,20.0600808520452,19.72031453274,19.7896545979043,864836.222144698,0.0,1.0
2017-07-10,29.06,29.19,28.66,28.75,574935,20.1502229367589,20.2403650214725,19.8728626761015,19.9352687347494,829152.667562861,0.0,1.0
2017-07-11,28.75,28.98,28.51,28.95,1004164,19.9352687347494,20.0947508846274,19.768852578355,20.0739488650781,1448172.85305399,0.0,1.0
2017-07-12,28.76,29.07,28.66,28.78,780947,19.9422027412659,20.1571569432753,19.8728626761015,19.9560707542987,1126256.51295401,0.0,1.0
2017-07-13,29.1,29.12,28.82,28.89,530265,20.1779589628246,20.1918269758575,19.9838067803645,20.0323448259795,764731.037882929,0.0,1.0
2017-07-14,29.22,29.27,28.88,28.92,478384,20.2611670410218,20.295837073604,20.0254108194631,20.0531468455288,689909.937157058,0.0,1.0
2017-07-17,29.01,29.18,28.94,29.1,1041589,20.1155529041767,20.2334310149561,20.0670148585617,20.1779589628246,1502145.97798731,0.0,1.0
2017-07-18,29.08,29.25,28.88,29.05,683306,20.1640909497918,20.2819690605712,20.0254108194631,20.1432889302425,985441.819791294,0.0,1.0
2017-07-19,29.46,29.465,29.14,29.19,576014,20.4275831974163,20.4310502006745,20.2056949888904,20.2403650214725,830708.766475434,0.0,1.0
2017-07-20,29.71,29.77,29.34,29.48,476982,20.6009333603271,20.6425373994258,20.3443751192191,20.4414512104491,687888.018088079,0.0,1.0
2017-07-21,29.22,29.7,29.16,29.64,504901,20.2611670410218,20.5939993538107,20.2195630019232,20.5523953147121,728151.897179955,0.0,1.0
2017-07-24,29.35,29.44,29.19,29.21,503935,20.3513091257355,20.4137151843834,20.2403650214725,20.2542330345054,726758.763213738,0.0,1.0
2017-07-25,29.79,29.94,29.57,29.64,765031,20.6564054124586,20.7604155102051,20.5038572690971,20.5523953147121,1103302.97236781,0.0,1.0
2017-07-26,29.44,29.89,29.415,29.84,572412,20.4137151843834,20.725745477623,20.3963801680923,20.6910754450408,825514.078539301,0.0,1.0
2017-07-27,29.18,29.51,28.995,29.51,851447,20.2334310149561,20.4622532299985,20.1051518944021,20.4622532299985,1227929.33346969,0.0,1.0
2017-07-28,28.23,29.13,28.115,29.0,1117067,19.5747003958948,20.1987609823739,19.4949593209558,20.1086188976603,1610997.90914876,0.0,1.0
2017-07-31,28.83,28.93,28.015,28.29,833614,19.9907407868809,20.0600808520452,19.4256192557915,19.6163044349934,1202211.15746606,0.0,1.0
2017-08-01,28.44,28.89,28.38,28.89,1110596,19.72031453274,20.0323448259795,19.6787104936413,20.0323448259795,1601665.64217632,0.0,1.0
2017-08-02,27.82,28.4,27.75,28.35,722454,19.290406128721,19.6925785066742,19.241868083106,19.657908474092,1041899.79961467,0.0,1.0
2017-08-03,27.72,27.83,27.63,27.8,642208,19.2210660635567,19.2973401352374,19.1586600049088,19.2765381156881,926171.613017488,0.0,1.0
2017-08-04,27.88,27.89,27.31,27.69,586173,19.5053603307305,19.5123565144933,19.10657785625,19.372432839237,837846.774573682,0.25,1.0
2017-08-07,27.87,28.07,27.6844,27.99,423064,19.4983641469677,19.638287822224,19.3685149763298,19.5823183521215,604706.814947533,0.0,1.0
2017-08-08,27.48,27.785,27.39,27.68,1127290,19.2255129802179,19.4388965849837,19.1625473263525,19.3654366554742,1611292.72503026,0.0,1.0
2017-08-09,27.71,27.72,27.23,27.28,698929,19.3864252067626,19.3934213905254,19.0506083861475,19.0855893049615,999014.639544998,0.0,1.0
2017-08-10,27.12,27.57,27.085,27.53,876914,18.9736503647565,19.2884786340832,18.9491637215866,19.2604938990319,1253417.61984688,0.0,1.0
2017-08-11,27.12,27.34,26.82,26.82,554020,18.9736503647565,19.1275664075384,18.763764851872,18.763764851872,791888.862245977,0.0,1.0
2017-08-14,27.43,27.47,27.2,27.36,351258,19.1905320614038,19.218516796455,19.029619834859,19.1415587750641,502070.860212262,0.0,1.0
2017-08-15,27.37,27.52,27.18,27.52,491740,19.1485549588269,19.2534977152691,19.0156274673334,19.2534977152691,702868.902062808,0.0,1.0
2017-08-16,27.28,27.53,27.16,27.41,623148,19.0855893049615,19.2604938990319,19.0016350998077,19.1765396938781,890697.015867401,0.0,1.0
2017-08-17,26.67,27.32,26.66,27.27,1043527,18.6588220954298,19.1135740400128,18.651825911667,19.0785931211987,1491566.02424634,0.0,1.0
2017-08-18,26.74,26.875,26.42,26.57,533674,18.7077953817695,18.8022438625675,18.4839175013594,18.5888602578016,762807.293365329,0.0,1.0
2017-08-21,26.73,26.79,26.51,26.63,674696,18.7007991980067,18.7427763005836,18.5468831552247,18.6308373603785,964377.184581624,0.0,1.0
2017-08-22,26.87,26.955,26.72,26.89,385850,18.7987457706861,18.85821333267,18.6938030142438,18.8127381382117,551514.958841938,0.0,1.0
2017-08-23,26.68,27.02,26.66,26.72,465044,18.6658182791926,18.9036885271283,18.651825911667,18.6938030142438,664710.956381211,0.0,1.0
2017-08-24,26.73,26.94,26.67,26.8,368229,18.7007991980067,18.8477190570258,18.6588220954298,18.7497724843464,526328.370556972,0.0,1.0
2017-08-25,26.93,27.05,26.75,26.86,280012,18.840722873263,18.9246770784168,18.7147915655323,18.7917495869233,400235.341856288,0.0,1.0
2017-08-28,26.87,27.12,26.79,27.02,416549,18.7987457706861,18.9736503647565,18.7427763005836,18.9036885271283,595394.595284827,0.0,1.0
2017-08-29,26.72,26.83,26.57,26.6,378124,18.6938030142438,18.7707610356348,18.5888602578016,18.6098488090901,540471.795509005,0.0,1.0
2017-08-30,26.96,27.02,26.595,26.75,434055,18.8617114245514,18.9036885271283,18.6063507172086,18.7147915655323,620416.808241902,0.0,1.0
2017-08-31,27.31,27.32,27.0,27.11,500136,19.10657785625,19.1135740400128,18.8896961596027,18.9666541809937,714869.730349544,0.0,1.0
2017-09-01,27.45,27.48,27.34,27.34,290163,19.2045244289294,19.2255129802179,19.1275664075384,19.1275664075384,414744.680581711,0.0,1.0
2017-09-05,26.84,27.5,26.705,27.28,479847,18.7777572193976,19.2395053477435,18.6833087385996,19.0855893049615,685869.634457505,0.0,1.0
2017-09-06,26.77,27.28,26.615,26.96,655751,18.7287839330579,19.0855893049615,18.6203430847343,18.8617114245514,937298.135999897,0.0,1.0
2017-09-07,26.64,26.825,26.57,26.81,418348,18.6378335441413,18.7672629437534,18.5888602578016,18.7567686681092,597965.997153317,0.0,1.0
2017-09-08,26.66,26.775,26.56,26.59,512954,18.651825911667,18.7322820249393,18.5818640740388,18.6028526253272,733191.147331364,0.0,1.0
2017-09-11,26.91,27.19,26.9,26.92,462115,18.8267305057373,19.0226236510962,18.8197343219745,18.8337266895002,660524.388247358,0.0,1.0
2017-09-12,27.55,27.58,27.06,27.06,361841,19.2744862665576,19.295474817846,18.9316732621796,18.9316732621796,517197.678430285,0.0,1.0
2017-09-13,27.55,27.56,27.305,27.52,494271,19.2744862665576,19.2814824503204,19.1030797643686,19.2534977152691,706486.588627091,0.0,1.0
2017-09-14,27.53,27.63,27.44,27.54,415745,19.2604938990319,19.3304557366601,19.1975282451666,19.2674900827947,594245.397340267,0.0,1.0
2017-09-15,28.05,28.06,27.35,27.49,1426152,19.6242954546984,19.6312916384612,19.1345625913012,19.2325091639807,2038471.32715394,0.0,1.0
2017-09-18,28.41,28.46,27.95,28.04,582663,19.8761580701597,19.9111389889738,19.5543336170702,19.6172992709355,832829.753696309,0.0,1.0
2017-09-19,28.44,28.67,28.34,28.44,818616,19.8971466214482,20.0580588479929,19.82718478382,19.8971466214482,1170089.33406078,0.0,1.0
2017-09-20,28.6,28.62,28.38,28.49,572902,20.0090855616532,20.0230779291789,19.8551695188713,19.9321275402622,818877.861735038,0.0,1.0
2017-09-21,28.54,28.68,28.41,28.62,483193,19.9671084590763,20.0650550317557,19.8761580701597,20.0230779291789,690652.2418238,0.0,1.0
2017-09-22,28.89,29.08,28.5,28.5,568251,20.2119748907749,20.3449023822684,19.9391237240251,19.9391237240251,812229.951734845,0.0,1.0
2017-09-25,29.44,29.465,28.68,28.84,674857,20.5967649977297,20.6142554571368,20.0650550317557,20.1769939719608,964607.310040676,0.0,1.0
2017-09-26,29.37,29.57,29.3,29.51,529934,20.54779171139,20.6877153866464,20.4988184250503,20.6457382840695,757461.521832174,0.0,1.0
2017-09-27,29.72,29.81,29.02,29.73,767945,20.7926581430886,20.8556237969539,20.3029252796915,20.7996543268514,1097662.70589056,0.0,1.0
2017-09-28,29.96,30.03,29.601,29.7,498215,20.9605665533962,21.0095398397359,20.7094035563111,20.778665775563,712123.947698422,0.0,1.0
2017-09-29,29.7,30.01,29.65,29.91,725087,20.778665775563,20.9955474722103,20.7436848567489,20.9255856345821,1036403.5945622,0.0,1.0
2017-10-02,30.21,30.23,29.66,29.75,788185,21.1354711474666,21.1494635149922,20.7506810405117,20.813646694377,1126592.76359941,0.0,1.0
2017-10-03,30.12,30.31,29.79,30.24,874015,21.0725054936012,21.2054329850947,20.8416314294283,21.156459698755,1249273.93223335,0.0,1.0
2017-10-04,30.1,30.2,29.96,30.12,668952,21.0585131260756,21.1284749637037,20.9605665533962,21.0725054936012,956166.994291129,0.0,1.0
2017-10-05,30.31,30.49,30.04,30.17,424953,21.2054329850947,21.3313642928254,21.0165360234987,21.1074864124153,607406.858376982,0.0,1.0
2017-10-06,30.33,30.485,30.125,30.35,370007,21.2194253526204,21.327866200944,21.0760035854826,21.233417720146,528869.756061238,0.0,1.0
2017-10-09,30.69,30.89,30.45,30.54,764383,21.4712879680817,21.611211643338,21.3033795577741,21.3663452116395,1092571.35877797,0.0,1.0
2017-10-10,30.99,31.15,30.72,30.75,647977,21.6811734809662,21.7931124211713,21.4922765193702,21.5132650706586,926186.36383445,0.0,1.0
2017-10-11,31.04,31.24,30.9,31.06,378472,21.7161543997803,21.8560780750366,21.6182078271009,21.7301467673059,540969.209544709,0.0,1.0
2017-10-12,31.16,31.33,30.97,31.07,548673,21.8001086049341,21.9190437289019,21.6671811134406,21.7371429510687,784246.124174375,0.0,1.0
2017-10-13,31.28,31.58,31.05,31.16,426372,21.8840628100879,22.0939483229723,21.7231505835431,21.8001086049341,609435.10698809,0.0,1.0
2017-10-16,31.48,31.51,31.08,31.33,538849,22.0239864853442,22.0449750366326,21.7441391348315,21.9190437289019,770204.183120434,0.0,1.0
2017-10-17,31.09,31.75,30.96,31.69,814998,21.7511353185944,22.2128834469402,21.6601849296778,22.1709063443633,1164917.94331025,0.0,1.0
2017-10-18,31.29,31.39,31.08,31.17,434695,21.8910589938507,21.9610208314788,21.7441391348315,21.8071047886969,621331.592675382,0.0,1.0
2017-10-19,31.13,31.29,30.92,31.08,646165,21.7791200536456,21.8910589938507,21.6322001946265,21.7441391348315,923596.380407157,0.0,1.0
2017-10-20,31.57,31.81,31.24,31.4,921765,22.0869521392095,22.2548605495171,21.8560780750366,21.9680170152416,1317525.42707513,0.0,1.0
2017-10-23,31.11,31.645,31.085,31.53,458428,21.76512768612,22.1394235174306,21.7476372267129,22.0589674041583,655254.372300096,0.0,1.0
2017-10-24,30.83,31.46,30.75,31.33,730025,21.5692345407611,22.0099941178185,21.5132650706586,21.9190437289019,1043461.72820678,0.0,1.0
2017-10-25,29.91,31.0,29.9,30.89,1326402,20.9255856345821,21.688169664729,20.9185894508193,21.611211643338,1895893.59709178,0.0,1.0
2017-10-26,30.06,30.29,29.83,30.0,847167,21.0305283910243,21.1914406175691,20.8696161644796,20.9885512884474,1210898.7252488,0.0,1.0
2017-10-27,30.71,30.85,29.99,30.56,1309542,21.4852803356074,21.5832269082868,20.9815551046846,21.3803375791651,1871794.74467225,0.0,1.0
2017-10-30,30.23,30.66,30.11,30.32,976284,21.1494635149922,21.4502994167933,21.0655093098384,21.2124291688575,1395452.19665166,0.0,1.0
2017-10-31,31.07,31.23,30.16,30.35,1634031,21.7371429510687,21.8490818912738,21.1004902286525,21.233417720146,2335603.31660348,0.0,1.0
2017-11-01,31.24,31.46,30.98,31.25,730580,21.8560780750366,22.0099941178185,21.6741772972034,21.8630742587994,1044255.01783269,0.0,1.0
2017-11-02,31.79,31.81,31.1,31.16,886258,22.2408681819915,22.2548605495171,21.7581315023572,21.8001086049341,1266773.47257571,0.0,1.0
2017-11-03,31.55,31.76,31.26,31.67,537135,22.0729597716839,22.219879630703,21.8700704425622,22.1569139768377,767754.276059516,0.0,1.0
2017-11-06,31.79,31.82,31.5,31.5,547678,22.2408681819915,22.2618567332799,22.0379788528698,22.0379788528698,782823.920250446,0.0,1.0
2017-11-07,30.91,31.68,30.87,31.63,805927,21.8001086049341,22.3431718086157,21.7718975294181,22.3079079642208,1142710.06724993,0.25,1.0
2017-11-08,30.9,30.99,30.74,30.96,525779,21.7930558360551,21.8565307559659,21.6802115339914,21.835372449329,745493.024118314,0.0,1.0
2017-11-09,30.55,30.88,30.29,30.79,456994,21.5462089252907,21.7789502982971,21.3628369344372,21.7154753783863,647963.952656773,0.0,1.0
2017-11-10,30.69,30.755,30.5,30.6,341483,21.6449476895965,21.6907906873098,21.5109450808958,21.5814727696856,484182.887401349,0.0,1.0
2017-11-13,30.47,30.68,30.325,30.38,416771,21.4897867742588,21.6378949207175,21.3875216255136,21.426311854348,590932.451000924,0.0,1.0
2017-11-14,30.78,30.83,30.3,30.38,597157,21.7084226095073,21.7436864539022,21.3698897033162,21.426311854348,846698.665795744,0.0,1.0
2017-11-15,30.67,31.21,30.45,30.68,952147,21.6308421518385,22.0116916713035,21.4756812365009,21.6378949207175,1350032.89677827,0.0,1.0
2017-11-16,30.85,30.975,30.58,30.8,600465,21.7577919916602,21.8459516026475,21.5673672319277,21.7225281472653,851389.022245475,0.0,1.0
2017-11-17,30.92,31.17,30.606,30.73,731974,21.8071613738131,21.9834805957876,21.585704431013,21.6731587651124,1037853.37724781,0.0,1.0
2017-11-20,31.17,31.35,30.82,31.04,506740,21.9834805957876,22.1104304356093,21.7366336850232,21.8917946003608,718497.952641157,0.0,1.0
2017-11-21,31.37,31.44,31.12,31.36,497286,22.1245359733673,22.1739053555201,21.9482167513927,22.1174832044883,705093.288228894,0.0,1.0
2017-11-22,31.38,31.6,31.29,31.51,367520,22.1315887422462,22.2867496575838,22.0681138223354,22.223274737673,521100.303024585,0.0,1.0
2017-11-24,31.23,31.43,31.15,31.43,171264,22.0257972090615,22.1668525866411,21.9693750580296,22.1668525866411,242832.287486946,0.0,1.0
2017-11-27,31.34,31.5,31.25,31.31,417224,22.1033776667303,22.216221968794,22.0399027468195,22.0822193600934,591574.751929499,0.0,1.0
2017-11-28,31.9,31.95,31.22,31.35,528870,22.4983327239533,22.5335965683482,22.0187444401825,22.1104304356093,749875.699990782,0.0,1.0
2017-11-29,33.02,33.13,31.98,32.0,1418423,23.2882428383993,23.3658232960681,22.5547548749852,22.5688604127431,2011157.63799804,0.0,1.0
2017-11-30,33.56,33.61,32.92,33.04,822276,23.6690923578644,23.7043562022593,23.2177151496095,23.3023483761573,1165891.03387528,0.0,1.0
2017-12-01,33.74,33.81,32.77,33.63,1009661,23.796042197686,23.8454115798389,23.1119236164248,23.7184617400172,1431581.01069903,0.0,1.0
2017-12-04,34.04,34.18,33.8,34.15,1139986,24.0076252640555,24.1063640283613,23.8383588109599,24.0852057217243,1616366.59241343,0.0,1.0
2017-12-05,34.07,34.33,33.93,34.08,811019,24.0287835706925,24.212155561546,23.9300448063867,24.0358363395714,1149929.92669432,0.0,1.0
2017-12-06,34.33,34.7,33.83,33.97,646229,24.212155561546,24.4731080100683,23.8595171175969,23.9582558819026,916277.01274291,0.0,1.0
2017-12-07,34.67,34.745,34.15,34.21,778948,24.4519497034314,24.5048454700237,24.0852057217243,24.1275223349982,1104457.00598714,0.0,1.0
2017-12-08,34.85,34.91,34.36,34.9,559917,24.5788995432531,24.621216156527,24.2333138681829,24.614163387648,793896.70866515,0.0,1.0
2017-12-11,34.21,34.94,34.08,34.94,642299,24.1275223349982,24.6423744631639,24.0358363395714,24.6423744631639,910704.733163876,0.0,1.0
2017-12-12,34.46,34.54,34.18,34.22,753698,24.3038415569728,24.3602637080046,24.1063640283613,24.1345751038772,1068655.46416256,0.0,1.0
2017-12-13,34.77,35.05,34.44,34.52,962703,24.5224773922212,24.7199549208327,24.2897360192148,24.3461581702467,1365000.06808521,0.0,1.0
2017-12-14,34.79,35.02,34.59,34.8,782222,24.5365829299792,24.6987966141958,24.3955275523995,24.5436356988582,1109099.15442016,0.0,1.0
2017-12-15,35.5,35.68,34.9,34.9,1858559,25.0373295203869,25.1642793602086,24.614163387648,24.614163387648,2635218.9216616,0.0,1.0
2017-12-18,36.17,36.25,35.68,35.76,1769616,25.5098650352787,25.5662871863106,25.1642793602086,25.2207015112404,2509108.16781986,0.0,1.0
2017-12-19,36.24,36.54,36.17,36.3,1184735,25.5592344174316,25.7708174838011,25.5098650352787,25.6015510307055,1679815.43182366,0.0,1.0
2017-12-20,36.22,36.36,36.05,36.36,856575,25.5451288796736,25.6438676439794,25.4252318087309,25.6438676439794,1214522.99756009,0.0,1.0
2017-12-21,36.25,36.38,35.99,36.29,773839,25.5662871863106,25.6579731817374,25.382915195457,25.5944982618265,1097213.0425344,0.0,1.0
2017-12-22,36.34,36.47,36.1,36.35,267377,25.6297621062214,25.7214481016482,25.4604956531258,25.6368148751004,379109.261324022,0.0,1.0
2017-12-26,36.53,36.65,36.28,36.28,304857,25.7637647149221,25.8483979414699,25.5874454929475,25.5874454929475,432251.510337303,0.0,1.0
2017-12-27,36.23,36.67,36.21,36.53,299127,25.5521816485526,25.8625034792278,25.5380761107946,25.7637647149221,424127.041638101,0.0,1.0
2017-12-28,36.26,36.28,36.08,36.25,423009,25.5733399551896,25.5874454929475,25.4463901153679,25.5662871863106,599777.20418515,0.0,1.0
2017-12-29,36.08,36.46,36.07,36.35,529577,25.4463901153679,25.7143953327692,25.4393373464889,25.6368148751004,750878.143161869,0.0,1.0
2018-01-02,35.58,36.38,35.35,36.38,831610,25.0937516714188,25.6579731817374,24.9315379872022,25.6579731817374,1179125.5523462,0.0,1.0
2018-01-03,35.36,35.73,35.18,35.63,840866,24.9385907560812,25.1995432046035,24.8116409162595,25.1290155158137,1192249.47595524,0.0,1.0
2018-01-04,35.28,35.52,34.62,34.84,723823,24.8821686050493,25.0514350581449,24.4166858590365,24.5718467743741,1026296.21418199,0.0,1.0
2018-01-05,35.9,35.91,35.24,35.45,521101,25.3194402755462,25.3264930444252,24.8539575295334,25.002065675992,738860.168171567,0.0,1.0
2018-01-08,34.76,35.61,34.56,35.36,1449013,24.5154246233422,25.1149099780557,24.3743692457626,24.9385907560812,2054530.67421246,0.0,1.0
2018-01-09,34.74,35.36,34.66,34.92,986065,24.5013190855843,24.9385907560812,24.4448969345524,24.6282689254059,1398124.6470993,0.0,1.0
2018-01-10,34.65,35.09,34.52,34.98,1621195,24.4378441656734,24.7481659963486,24.3461581702467,24.6705855386798,2298664.57815069,0.0,1.0
2018-01-11,35.0,35.01,34.58,34.79,896520,24.6846910764378,24.6917438453168,24.3884747835205,24.5365829299792,1271160.32778516,0.0,1.0
2018-01-12,35.14,35.58,35.08,35.31,915672,24.7834298407436,25.0937516714188,24.7411132274697,24.9033269116862,1298315.62002374,0.0,1.0
2018-01-16,34.56,35.78,34.53,35.47,1484219,24.3743692457626,25.2348070489984,24.3532109391256,25.01617121375,2104448.65763726,0.0,1.0
2018-01-17,35.29,35.59,34.73,34.77,1542161,24.8892213739283,25.1008044402978,24.4942663167053,24.5224773922212,2186603.62541548,0.0,1.0
2018-01-18,33.99,35.27,33.93,35.18,1464007,23.9723614196606,24.8751158361703,23.9300448063867,24.8116409162595,2075790.40958346,0.0,1.0
2018-01-19,34.53,34.83,34.08,34.17,2344955,24.3532109391256,24.5647940054951,24.0358363395714,24.0993112594823,3324871.46571348,0.0,1.0
2018-01-22,34.78,34.81,34.28,34.6,1626568,24.5295301611002,24.5506884677371,24.1768917171511,24.4025803212785,2306282.86267439,0.0,1.0
2018-01-23,34.79,34.87,34.52,34.74,1113741,24.5365829299792,24.593005081011,24.3461581702467,24.5013190855843,1579154.25715853,0.0,1.0
2018-01-24,35.02,35.12,34.52,34.91,1238780,24.6987966141958,24.7693243029856,24.3461581702467,24.621216156527,1756444.91015671,0.0,1.0
2018-01-25,35.14,35.34,34.91,35.2,1483837,24.7834298407436,24.9244852183232,24.621216156527,24.8257464540174,2103907.02639064,0.0,1.0
2018-01-26,36.51,36.76,35.01,35.24,1638709,25.7496591771641,25.9259783991387,24.6917438453168,24.8539575295334,2323497.37828993,0.0,1.0
2018-01-29,35.76,36.72,35.71,36.48,1220584,25.2207015112404,25.8977673236227,25.1854376668455,25.7285008705272,1730645.1139175,0.0,1.0
2018-01-30,34.92,35.78,34.63,35.47,1579711,24.6282689254059,25.2348070489984,24.4237386279155,25.01617121375,2239845.12622788,0.0,1.0
2018-01-31,34.68,35.11,34.65,35.06,1178247,24.4590024723104,24.7622715341066,24.4378441656734,24.7270076897117,1670616.2079283,0.0,1.0
2018-02-01,35.75,35.77,34.6,34.6,1096556,25.2136487423615,25.2277542801194,24.4025803212785,24.4025803212785,1554787.94047515,0.0,1.0
2018-02-02,34.54,35.54,34.25,35.4,913229,24.3602637080046,25.0655405959028,24.1557334105141,24.9668018315971,1294851.73223454,0.0,1.0
2018-02-05,32.99,34.44,32.87,34.14,1046156,23.2670845317624,24.2897360192148,23.1824513052146,24.0781529528453,1483326.64511043,0.0,1.0
2018-02-06,33.35,33.44,31.81,32.23,1664523,23.5209842114057,23.5844591313166,22.4348578040425,22.7310740969597,2360098.60603883,0.0,1.0
2018-02-07,32.93,33.67,32.8,32.98,1379729,23.401087140463,23.926954267215,23.3087050776552,23.4366187030814,1941554.06957307,0.25,1.0
2018-02-08,32.06,33.14,32.05,32.93,1399478,22.7828379509033,23.5503197034602,22.7757316383796,23.401087140463,1969344.8540822,0.0,1.0
2018-02-09,31.87,32.55,31.07,32.39,1307623,22.6478180129534,23.1310472645634,22.0793130110594,23.0173462641846,1840086.53664404,0.0,1.0
2018-02-12,32.38,32.87,32.05,32.13,1324494,23.0102399516609,23.358449265321,22.7757316383796,22.832582138569,1863827.40076139,0.0,1.0
2018-02-13,32.99,33.0,32.09,32.17,897652,23.4437250156051,23.4508313281288,22.8041568884743,22.8610073886637,1263175.51755483,0.0,1.0
2018-02-14,33.55,33.64,32.79,32.8,996282,23.8416785169309,23.905635329644,23.3015987651316,23.3087050776552,1401967.61214876,0.0,1.0
2018-02-15,33.42,33.85,33.14,33.81,835207,23.7492964541231,24.0548678926412,23.5503197034602,24.0264426425465,1175302.93977,0.0,1.0
2018-02-16,33.69,33.89,33.23,33.29,1030242,23.9411668922624,24.0832931427359,23.6142765161733,23.6569143913153,1449756.10989194,0.0,1.0
2018-02-20,33.34,33.86,33.21,33.5,1145631,23.6924459539337,24.0619742051648,23.6000638911259,23.8061469543125,1612131.46225024,0.0,1.0
2018-02-21,33.63,34.22,33.4,33.4,1099746,23.8985290171203,24.3178014560172,23.7350838290758,23.7350838290758,1547562.10951332,0.0,1.0
2018-02-22,33.23,33.74,33.17,33.7,849939,23.6142765161733,23.9766984548807,23.5716386410312,23.948273204786,1196033.80398532,0.0,1.0
2018-02-23,33.35,33.49,33.16,33.28,583089,23.6995522664574,23.7990406417889,23.5645323285076,23.6498080787917,820522.596012181,0.0,1.0
2018-02-26,33.5,33.61,33.16,33.58,661967,23.8061469543125,23.884316392073,23.5645323285076,23.8629974545019,931519.684498243,0.0,1.0
2018-02-27,33.12,33.89,33.12,33.57,754110,23.5361070784129,24.0832931427359,23.5361070784129,23.8558911419783,1061183.27541549,0.0,1.0
2018-02-28,32.58,33.4,32.56,33.23,680556,23.1523662021344,23.7350838290758,23.138153577087,23.6142765161733,957678.117494355,0.0,1.0
2018-03-01,31.93,32.96,31.64,32.59,1079872,22.6904558880955,23.4224060780341,22.4843728249089,23.1594725146581,1519595.42505667,0.0,1.0
2018-03-02,33.21,33.35,31.4,31.65,2668770,23.6000638911259,23.6995522664574,22.3138213243407,22.4914791374326,3755492.02361806,0.0,1.0
2018-03-05,34.01,34.2,33.11,33.15,1761302,24.16856889302,24.3035888309698,23.5290007658892,23.5574260159839,2478503.4349841,0.0,1.0
2018-03-06,34.01,34.1,33.31,34.01,1157015,24.16856889302,24.232525705733,23.6711270163627,24.16856889302,1628151.0222711,0.0,1.0
2018-03-07,34.1,34.45,33.69,33.69,1182870,24.232525705733,24.4812466440617,23.9411668922624,23.9411668922624,1664534.16741686,0.0,1.0
2018-03-08,34.18,34.34,33.74,34.2,985354,24.2893762059225,24.4030772063013,23.9766984548807,24.3035888309698,1386589.73513646,0.0,1.0
2018-03-09,35.11,35.22,34.18,34.46,957106,24.9502632706243,25.0284327083847,24.2893762059225,24.4883529565854,1346839.16139532,0.0,1.0
2018-03-12,34.19,35.06,33.98,35.04,1325514,24.2964825184461,24.9147317080059,24.1472499554489,24.9005190829585,1865262.74433318,0.0,1.0
2018-03-13,34.03,34.53,33.85,34.36,1180545,24.1827815180673,24.5380971442511,24.0548678926412,24.4172898313486,1661262.42839292,0.0,1.0
2018-03-14,33.14,34.21,33.08,34.21,2129704,23.5503197034602,24.3106951434935,23.5076818283182,24.3106951434935,2996918.57472449,0.0,1.0
2018-03-15,32.81,33.28,32.59,33.17,1379143,23.3158113901789,23.6498080787917,23.1594725146581,23.5716386410312,1940729.45061908,0.0,1.0
2018-03-16,33.67,33.8,32.8,32.87,2878830,23.926954267215,24.0193363300228,23.3087050776552,23.358449265321,4051088.36743233,0.0,1.0
2018-03-19,33.31,33.57,32.85,33.53,884132,23.6711270163627,23.8558911419783,23.3442366402736,23.8274658918836,1244150.17923069,0.0,1.0
2018-03-20,33.84,33.87,33.09,33.47,1209237,24.0477615801175,24.0690805176885,23.5147881408418,23.7848280167415,1701637.79874767,0.0,1.0
2018-03-21,34.23,34.62,33.72,33.72,713784,24.3249077685408,24.6020539569642,23.9624858298334,23.9624858298334,1004436.54514484,0.0,1.0
2018-03-22,33.23,34.25,33.23,33.97,922205,23.6142765161733,24.3391203935882,23.6142765161733,24.1401436429253,1297726.48884718,0.0,1.0
2018-03-23,32.35,33.47,32.35,33.31,781122,22.9889210140899,23.7848280167415,22.9889210140899,23.6711270163627,1099194.55047553,0.0,1.0
2018-03-26,33.46,33.53,32.73,32.97,685428,23.7777217042178,23.8274658918836,23.2589608899895,23.4295123905577,964533.993849032,0.0,1.0
2018-03-27,32.7,33.72,32.53,33.72,669453,23.2376419524185,23.9624858298334,23.116834639516,23.9624858298334,942053.980555529,0.0,1.0
2018-03-28,32.89,33.03,32.35,32.79,925264,23.3726618903683,23.4721502656998,22.9889210140899,23.3015987651316,1302031.11236298,0.0,1.0
2018-03-29,33.4,33.54,32.93,33.15,983651,23.7350838290758,23.8345722044072,23.401087140463,23.5574260159839,1384193.2742514,0.0,1.0
2018-04-02,32.49,33.39,32.1,33.28,864502,23.0884093894213,23.7279775165521,22.811263200998,23.6498080787917,1216526.8514716,0.0,1.0
2018-04-03,32.96,33.03,32.41,32.73,928146,23.4224060780341,23.4721502656998,23.0315588892319,23.2589608899895,1306086.66155307,0.0,1.0
2018-04-04,33.33,33.47,32.43,32.43,806694,23.68533964141,23.7848280167415,23.0457715142793,23.0457715142793,1135179.4581401,0.0,1.0
2018-04-05,33.01,33.44,32.66,33.31,994904,23.4579376406524,23.7635090791705,23.2092167023238,23.6711270163627,1400028.49112726,0.0,1.0
2018-04-06,32.39,33.02,32.03,32.59,758341,23.0173462641846,23.4650439531761,22.7615190133322,23.1594725146581,1067137.13683927,0.0,1.0
2018-04-09,32.32,32.94,32.32,32.61,722502,22.9676020765188,23.4081934529867,22.9676020765188,23.1736851397054,1016704.51108492,0.0,1.0
2018-04-10,32.94,33.2,32.69,32.87,577466,23.4081934529867,23.5929575786023,23.2305356398948,23.358449265321,812609.912772785,0.0,1.0
2018-04-11,32.45,33.03,32.34,32.47,1125374,23.0599841393266,23.4721502656998,22.9818147015662,23.074196764374,1583625.82035438,0.0,1.0
2018-04-12,32.78,32.97,32.61,32.7,978691,23.2944924526079,23.4295123905577,23.1736851397054,23.2376419524185,1377213.56433367,0.0,1.0
2018-04-13,32.08,33.08,31.78,33.05,1622735,22.7970505759506,23.5076818283182,22.5838612002404,23.4863628907471,2283512.01075621,0.0,1.0
2018-04-16,31.32,32.34,31.25,32.34,1212101,22.2569708241513,22.9818147015662,22.2072266364856,22.9818147015662,1705668.01834533,0.0,1.0
2018-04-17,31.67,31.8,31.38,31.54,1052485,22.5056917624799,22.5980738252877,22.2996086992933,22.4133096996722,1481056.45015406,0.0,1.0
2018-04-18,31.66,31.89,31.53,31.72,807267,22.4985854499563,22.6620306380008,22.4062033871485,22.5412233250983,1135985.78349954,0.0,1.0
2018-04-19,31.4,31.82,31.22,31.67,854560,22.3138213243407,22.6122864503351,22.1859076989145,22.5056917624799,1202536.47324537,0.0,1.0
2018-04-20,31.52,31.59,31.1,31.38,891331,22.3990970746248,22.4488412622905,22.1006319486304,22.2996086992933,1254280.60900846,0.0,1.0
2018-04-23,31.22,31.59,31.18,31.44,660482,22.1859076989145,22.4488412622905,22.1574824488198,22.3422465744354,929429.993121665,0.0,1.0
2018-04-24,31.15,31.73,30.95,31.49,677436,22.1361635112488,22.548329637622,21.9940372607753,22.3777781370538,953287.65480417,0.0,1.0
2018-04-25,31.0,31.21,30.76,31.05,1284962,22.0295688233937,22.1788013863909,21.8590173228255,22.0651003860121,1808197.9869574,0.0,1.0
2018-04-26,31.07,31.12,29.78,30.6,2403249,22.0793130110594,22.1148445736778,21.1625986955053,21.7453163224467,3381850.98388699,0.0,1.0
2018-04-27,26.99,30.34,26.59,30.34,4826882,19.1799375013999,21.5605521968311,18.8956850004528,21.5605521968311,6792386.32401651,0.0,1.0
2018-04-30,26.47,27.12,26.46,26.91,2131637,18.8104092501687,19.2723195642076,18.8033029376451,19.1230870012105,2999638.691513,0.0,1.0
2018-05-01,25.41,26.62,24.98,26.37,2997422,18.0571401226591,18.9170039380239,17.7515686841411,18.739346124932,4217970.98004598,0.0,1.0
2018-05-02,25.16,25.55,25.12,25.4,1413761,17.8794823095673,18.1566284979906,17.8510570594726,18.0500338101355,1989443.88568602,0.0,1.0
2018-05-03,25.1,25.23,24.64,25.0,1473385,17.8368444344252,17.929226497233,17.5099540583361,17.7657813091885,2073346.75345515,0.0,1.0
2018-05-04,25.35,25.68,24.73,24.85,1266984,18.0145022475171,18.2490105607984,17.5739108710492,17.6591866213333,1782899.35290478,0.0,1.0
2018-05-07,24.7,25.21,24.42,25.1,1541321,17.7444623716174,18.1108460076306,17.5433105714533,18.0318220861375,2145493.50116658,0.27,1.0
2018-05-08,24.62,25.01,24.42,24.6,1440275,17.6869904287134,17.9671661503705,17.5433105714533,17.6726224429874,2004839.12980663,0.0,1.0
2018-05-09,24.33,24.79,24.11,24.74,1502828,17.4786546356863,17.8091183073845,17.3206067927002,17.7731983430694,2091911.87777962,0.0,1.0
2018-05-10,24.7,24.8,24.37,24.48,906930,17.7444623716174,17.8163023002475,17.5073906071383,17.5864145286314,1262431.65506277,0.0,1.0
2018-05-11,24.53,24.97,24.4,24.69,1343935,17.6223344929464,17.9384301789185,17.5289425857273,17.7372783787544,1870735.43310595,0.0,1.0
2018-05-14,24.71,24.98,24.67,24.69,957433,17.7516463644804,17.9456141717815,17.7229103930284,17.7372783787544,1332731.00107143,0.0,1.0
2018-05-15,24.77,24.89,24.56,24.59,894038,17.7947503216584,17.8809582360145,17.6438864715354,17.6654384501244,1244486.20293629,0.0,1.0
2018-05-16,24.85,25.2,24.7,24.7,1416267,17.8522222645625,18.1036620147676,17.7444623716174,17.7444623716174,1971420.388366,0.0,1.0
2018-05-17,24.95,25.07,24.77,24.87,617313,17.9240621931925,18.0102701075485,17.7947503216584,17.8665902502885,859289.550772124,0.0,1.0
2018-05-18,24.81,25.05,24.79,24.99,749500,17.8234862931105,17.9959021218225,17.8091183073845,17.9527981646445,1043291.68234543,0.0,1.0
2018-05-21,24.99,25.17,24.81,24.92,685976,17.9527981646445,18.0821100361786,17.8234862931105,17.9025102146035,954867.318330343,0.0,1.0
2018-05-22,25.06,25.23,24.93,25.12,769806,18.0030861146855,18.1252139933566,17.9096942074665,18.0461900718636,1071557.30062657,0.0,1.0
2018-05-23,24.8,24.95,24.59,24.85,551040,17.8163023002475,17.9240621931925,17.6654384501244,17.8522222645625,767038.623935459,0.0,1.0
2018-05-24,24.59,24.76,24.25,24.67,779566,17.6654384501244,17.7875663287954,17.4211826927823,17.7229103930284,1085143.06022588,0.0,1.0
2018-05-25,24.83,24.85,24.43,24.59,578336,17.8378542788365,17.8522222645625,17.5504945643163,17.6654384501244,805034.207339464,0.0,1.0
2018-05-29,24.4,24.97,24.22,24.86,1179965,17.5289425857273,17.9384301789185,17.3996307141933,17.8594062574255,1642491.88787022,0.0,1.0
2018-05-30,24.58,24.81,24.42,24.53,1128529,17.6582544572614,17.8234862931105,17.5433105714533,17.6223344929464,1570893.82119494,0.0,1.0
2018-05-31,24.27,24.69,24.05,24.5,1790584,17.4355506785083,17.7372783787544,17.2775028355222,17.6007825143574,2492463.50065486,0.0,1.0
2018-06-01,24.39,24.66,24.1,24.61,1508329,17.5217585928643,17.7157264001654,17.3134227998372,17.6798064358504,2099569.17937346,0.0,1.0
2018-06-04,24.13,24.59,24.0,24.55,1321258,17.3349747784263,17.6654384501244,17.2415828712072,17.6367024786724,1839169.42179101,0.0,1.0
2018-06-05,24.11,24.23,23.73,24.09,1193919,17.3206067927002,17.4068147070563,17.0476150639061,17.3062388069742,1661915.62654327,0.0,1.0
2018-06-06,24.48,24.48,24.09,24.15,1210176,17.5864145286314,17.5864145286314,17.3062388069742,17.3493427641523,1684545.10336767,0.0,1.0
2018-06-07,24.82,24.85,24.55,24.55,979587,17.8306702859735,17.8522222645625,17.6367024786724,17.6367024786724,1363569.00498161,0.0,1.0
2018-06-08,24.82,24.9,24.6,24.76,872024,17.8306702859735,17.8881422288775,17.6726224429874,17.7875663287954,1213843.07672527,0.0,1.0
2018-06-11,24.68,24.94,24.59,24.88,757203,17.7300943858914,17.9168782003295,17.6654384501244,17.8737742431515,1054014.13175051,0.0,1.0
2018-06-12,24.37,24.82,24.17,24.68,988751,17.5073906071383,17.8306702859735,17.3637107498783,17.7300943858914,1376325.14237589,0.0,1.0
2018-06-13,23.9,24.43,23.86,24.43,1071586,17.1697429425772,17.5504945643163,17.1410069711252,17.5504945643163,1491630.10102443,0.0,1.0
2018-06-14,23.68,23.97,23.64,23.97,1063667,17.0116950995911,17.2200308926182,16.9829591281391,17.2200308926182,1480606.98316921,0.0,1.0
2018-06-15,23.6,23.86,23.44,23.63,2392200,16.9542231566871,17.1410069711252,16.839279270879,16.9757751352761,3329903.08539926,0.0,1.0
2018-06-18,23.86,24.02,23.37,23.52,992947,17.1410069711252,17.2559508569332,16.788991320838,16.8967512137831,1382165.90541674,0.0,1.0
2018-06-19,24.11,24.19,23.59,23.65,949066,17.3206067927002,17.3780787356043,16.9470391638241,16.9901431210021,1321084.27457886,0.0,1.0
2018-06-20,24.26,24.35,23.89,24.2,1118725,17.4283666856453,17.4930226214123,17.1625589497142,17.3852627284673,1557246.81431874,0.0,1.0
2018-06-21,23.86,24.31,23.79,24.26,915612,17.1410069711252,17.4642866499603,17.0907190210842,17.4283666856453,1274516.85637847,0.0,1.0
2018-06-22,23.38,24.04,23.35,23.97,8877152,16.796175313701,17.2703188426592,16.774623335112,17.2200308926182,12356849.6924832,0.0,1.0
2018-06-25,23.77,23.8,23.19,23.35,1300626,17.0763510353581,17.0979030139472,16.659679449304,16.774623335112,1810450.01686753,0.0,1.0
2018-06-26,23.08,23.98,23.06,23.82,1559499,16.5806555278109,17.2272148854812,16.5662875420849,17.1122709996732,2170796.97842031,0.0,1.0
2018-06-27,22.96,23.41,22.82,23.07,1531714,16.4944476134549,16.81772729229,16.3938717133729,16.5734715349479,2132120.71505278,0.0,1.0
2018-06-28,23.24,23.4,22.85,22.99,1418633,16.695599413619,16.810543299427,16.4154236919619,16.5159995920439,1974713.82148199,0.0,1.0
2018-06-29,23.32,23.59,23.07,23.37,1314333,16.753071356523,16.9470391638241,16.5734715349479,16.788991320838,1829529.9355999,0.0,1.0
2018-07-02,23.27,23.34,22.86,23.11,1242394,16.717151392208,16.767439342249,16.4226076848249,16.6022075063999,1729392.02988109,0.0,1.0
2018-07-03,23.4,23.72,23.3,23.44,486860,16.810543299427,17.0404310710431,16.738703370797,16.839279270879,677701.1187014,0.0,1.0
2018-07-05,23.67,23.89,23.32,23.6,1415571,17.0045111067281,17.1625589497142,16.753071356523,16.9542231566871,1970451.56780442,0.0,1.0
2018-07-06,23.74,23.99,23.55,23.69,869942,17.0547990567691,17.2343988783442,16.9183031923721,17.0188790924541,1210944.9669419,0.0,1.0
2018-07-09,24.37,24.48,23.78,23.86,907214,17.5073906071383,17.5864145286314,17.0835350282211,17.1410069711252,1262826.97839537,0.0,1.0
2018-07-10,24.52,24.59,24.24,24.41,1084907,17.6151505000834,17.6654384501244,17.4139986999193,17.5361265785903,1510172.71410052,0.0,1.0
2018-07-11,23.58,24.34,23.54,24.2,1108932,16.9398551709611,17.4858386285493,16.9111191995091,17.3852627284673,1543615.11926176,0.0,1.0
2018-07-12,23.17,23.7,23.05,23.7,1302335,16.645311463578,17.0260630853171,16.5591035492219,17.0260630853171,1812828.91678097,0.0,1.0
2018-07-13,23.33,23.48,23.01,23.04,1285134,16.760255349386,16.8680152423311,16.5303675777699,16.5519195563589,1788885.40747074,0.0,1.0
2018-07-16,23.39,23.61,23.27,23.44,604582,16.803359306564,16.9614071495501,16.717151392208,16.839279270879,841568.207999691,0.0,1.0
2018-07-17,23.42,23.63,23.18,23.4,553986,16.824911285153,16.9757751352761,16.652495456441,16.810543299427,771139.407519439,0.0,1.0
2018-07-18,23.82,23.85,23.33,23.46,701022,17.1122709996732,17.1338229782622,16.760255349386,16.8536472566051,975811.103056917,0.0,1.0
2018-07-19,23.66,23.78,23.46,23.7,775018,16.9973271138651,17.0835350282211,16.8536472566051,17.0260630853171,1078812.31896997,0.0,1.0
2018-07-20,23.34,23.69,23.31,23.69,593231,16.767439342249,17.0188790924541,16.74588736366,17.0188790924541,825767.802547652,0.0,1.0
2018-07-23,23.58,23.81,23.39,23.4,763822,16.9398551709611,17.1050870068102,16.803359306564,16.810543299427,1063227.67097059,0.0,1.0
2018-07-24,23.73,23.85,23.58,23.72,858833,17.0476150639061,17.1338229782622,16.9398551709611,17.0404310710431,1195481.42151271,0.0,1.0
2018-07-25,23.45,23.79,23.1,23.74,756161,16.846463263742,17.0907190210842,16.5950235135369,17.0547990567691,1052563.68487526,0.0,1.0
2018-07-26,23.27,23.74,23.09,23.56,1201433,16.717151392208,17.0547990567691,16.5878395206739,16.9254871852351,1672374.99105447,0.0,1.0
2018-07-27,23.44,24.1,22.33,23.31,1953799,16.839279270879,17.3134227998372,16.0418560630857,16.74588736366,2719656.09829864,0.0,1.0
2018-07-30,24.21,24.56,23.12,23.37,2402856,17.3924467213303,17.6438864715354,16.609391499263,16.788991320838,3344736.06227327,0.0,1.0
2018-07-31,24.2,24.93,24.19,24.33,2104975,17.3852627284673,17.9096942074665,17.3780787356043,17.4786546356863,2930090.6057973,0.0,1.0
2018-08-01,23.1,24.17,22.93,24.17,1084207,16.5950235135369,17.3637107498783,16.4728956348659,17.3637107498783,1509198.32560467,0.0,1.0
2018-08-02,22.77,23.11,22.51,23.05,1478392,16.3579517490578,16.6022075063999,16.1711679346198,16.5591035492219,2057897.36737296,0.0,1.0
2018-08-03,22.91,23.25,22.76,22.76,734627,16.4585276491399,16.702783406482,16.3507677561948,16.3507677561948,1022588.71077569,0.0,1.0
2018-08-06,23.06,23.29,22.69,22.9,921261,16.5662875420849,16.731519377934,16.3004798061538,16.4513436562769,1282380.17154001,0.0,1.0
2018-08-07,23.44,23.57,22.84,22.92,1110125,17.0332470781801,17.1277147454226,16.597242460138,16.6553764092103,1527678.77319961,0.27,1.0
2018-08-08,23.32,23.47,22.92,22.92,601537,16.9460461545717,17.0550473090822,16.6553764092103,16.6553764092103,827794.443143044,0.0,1.0
2018-08-09,22.91,23.4,22.88,23.21,577260,16.6481096655762,17.004180103644,16.6263094346741,16.8661119745973,794386.081402731,0.0,1.0
2018-08-10,22.37,22.76,22.25,22.73,935500,16.2557055093383,16.5391085110657,16.1685045857299,16.5173082801636,1287371.68546626,0.0,1.0
2018-08-13,22.4,22.56,22.15,22.4,1122091,16.2775057402404,16.393773638385,16.0958371493895,16.2775057402404,1544145.57126298,0.0,1.0
2018-08-14,22.7,22.92,22.52,22.52,1066605,16.4955080492615,16.6553764092103,16.3647066638488,16.3647066638488,1467789.49928032,0.0,1.0
2018-08-15,22.66,22.74,22.06,22.58,938658,16.4664410747253,16.5245750237976,16.0304364566832,16.408307125653,1291717.51099561,0.0,1.0
2018-08-16,22.87,23.19,22.66,22.7,1097211,16.6190426910401,16.8515784873292,16.4664410747253,16.4955080492615,1509907.4017981,0.0,1.0
2018-08-17,23.1,23.8,22.67,22.85,583814,16.7861777946229,17.2948498490054,16.4737078183594,16.604509203772,803405.251928166,0.0,1.0
2018-08-20,23.36,23.41,22.96,23.16,829258,16.9751131291078,17.011446847278,16.6844433837464,16.8297782564271,1141168.64686946,0.0,1.0
2018-08-21,23.55,23.71,23.24,23.35,1060497,17.1131812581545,17.2294491562991,16.8879122054994,16.9678463854738,1459384.08372198,0.0,1.0
2018-08-22,23.51,23.55,23.36,23.49,516578,17.0841142836184,17.1131812581545,16.9751131291078,17.0695807963503,710879.626440181,0.0,1.0
2018-08-23,23.13,23.45,23.04,23.45,327938,16.807978025525,17.0405138218142,16.7425773328187,17.0405138218142,451286.045738573,0.0,1.0
2018-08-24,23.22,23.31,23.02,23.26,390251,16.8733787182313,16.9387794109377,16.7280438455506,16.9024456927675,537036.972340881,0.0,1.0
2018-08-27,23.14,23.57,23.11,23.3,580550,16.8152447691591,17.1277147454226,16.7934445382569,16.9315126673036,798913.556384217,0.0,1.0
2018-08-28,22.85,23.21,22.83,23.15,722857,16.604509203772,16.8661119745973,16.5899757165039,16.8225115127931,994746.803250759,0.0,1.0
2018-08-29,22.85,22.91,22.36,22.88,896959,16.604509203772,16.6481096655762,16.2484387657043,16.6263094346741,1234334.17383659,0.0,1.0
2018-08-30,22.84,23.0,22.7,22.84,645149,16.597242460138,16.7135103582825,16.4955080492615,16.597242460138,887810.321225944,0.0,1.0
2018-08-31,23.16,23.23,22.63,22.77,863020,16.8297782564271,16.8806454618654,16.4446408438232,16.5463752546997,1187629.62265216,0.0,1.0
2018-09-04,22.86,23.14,22.48,23.14,944887,16.611775947406,16.8152447691591,16.3356396893127,16.8152447691591,1300289.43855175,0.0,1.0
2018-09-05,23.33,23.43,22.78,22.88,959492,16.9533128982057,17.0259803345461,16.5536419983338,16.6263094346741,1320387.84952581,0.0,1.0
2018-09-06,23.14,23.4,22.98,23.36,897476,16.8152447691591,17.004180103644,16.6989768710145,16.9751131291078,1235045.63419082,0.0,1.0
2018-09-07,22.97,23.07,22.65,23.07,818377,16.6917101273804,16.7643775637208,16.4591743310913,16.7643775637208,1126194.95225743,0.0,1.0
2018-09-10,23.59,23.61,23.06,23.1,662499,17.1422482326907,17.1567817199587,16.7571108200868,16.7861777946229,911686.215125291,0.0,1.0
2018-09-11,23.64,23.77,23.29,23.49,1310116,17.1785819508608,17.2730496181033,16.9242459236696,17.0695807963503,1802892.83065347,0.0,1.0
2018-09-12,23.52,23.62,23.2,23.59,1115843,17.0913810272524,17.1640484635928,16.8588452309633,17.1422482326907,1535547.49719479,0.0,1.0
2018-09-13,23.04,23.65,22.97,23.65,577104,16.7425773328187,17.1858486944949,16.6917101273804,17.1858486944949,794171.404777467,0.0,1.0
2018-09-14,23.64,23.66,22.84,23.12,754391,17.1785819508608,17.1931154381289,16.597242460138,16.800711281891,1038141.75646241,0.0,1.0
2018-09-17,24.28,24.56,24.04,24.19,1263203,17.6436535434391,17.8471223651921,17.4692516962223,17.5782528507328,1738334.34013473,0.0,1.0
2018-09-18,24.33,24.42,23.87,24.37,720598,17.6799872616093,17.7453879543156,17.3457170544437,17.7090542361455,991638.120581098,0.0,1.0
2018-09-19,24.97,25.08,24.39,24.41,857205,18.1450588541876,18.224993034162,17.7235877234135,17.7381212106816,1179627.41383229,0.0,1.0
2018-09-20,25.16,25.45,24.96,25.12,1165726,18.2831269832343,18.4938625486213,18.1377921105536,18.2540600086982,1604193.10038679,0.0,1.0
2018-09-21,25.17,25.48,25.04,25.18,1986458,18.2903937268683,18.5156627795234,18.1959260596259,18.2976604705024,2733628.84400635,0.0,1.0
2018-09-24,24.86,25.27,24.72,25.15,515405,18.0651246742132,18.3630611632087,17.9633902633367,18.2758602396003,709265.423354076,0.0,1.0
2018-09-25,24.59,24.92,24.58,24.88,755120,17.8689225960943,18.1087251360174,17.8616558524602,18.0796581614813,1039144.95684584,0.0,1.0
2018-09-26,24.28,24.72,24.28,24.59,629438,17.6436535434391,17.9633902633367,17.6436535434391,17.8689225960943,866189.908024066,0.0,1.0
2018-09-27,24.36,24.47,24.08,24.36,487985,17.7017874925114,17.7817216724858,17.4983186707584,17.7017874925114,671531.878067615,0.0,1.0
2018-09-28,24.12,24.41,24.09,24.17,481793,17.5273856452946,17.7381212106816,17.5055854143925,17.5637193634647,663010.867403361,0.0,1.0
2018-10-01,24.18,24.29,23.77,24.2,734749,17.5709861070988,17.6509202870732,17.2730496181033,17.5855195943669,1011111.76753036,0.0,1.0
2018-10-02,24.3,24.46,24.0,24.33,785173,17.6581870307072,17.7744549288518,17.4401847216861,17.6799872616093,1080501.85824971,0.0,1.0
2018-10-03,24.6,24.89,24.41,24.47,1058854,17.8761893397283,18.0869249051153,17.7381212106816,17.7817216724858,1457123.09849566,0.0,1.0
2018-10-04,24.75,24.98,24.52,24.54,963387,17.9851904942388,18.1523255978217,17.818055390656,17.8325888779241,1325747.8844963,0.0,1.0
2018-10-05,24.91,25.07,24.68,24.84,866932,18.1014583923834,18.217726290528,17.9343232888006,18.0505911869452,1193013.05187027,0.0,1.0
2018-10-08,24.93,25.32,24.62,24.93,750970,18.1159918796515,18.3993948813789,17.8907228269964,18.1159918796515,1033434.00816098,0.0,1.0
2018-10-09,24.36,24.8,24.0,24.73,1110931,17.7017874925114,18.021524212409,17.4401847216861,17.9706570069708,1528787.93576346,0.0,1.0
2018-10-10,23.72,24.67,23.69,24.52,1049807,17.2367158999331,17.9270565451665,17.214915669031,17.818055390656,1444673.23036267,0.0,1.0
2018-10-11,22.82,23.93,22.81,23.53,957586,16.5827089728699,17.3893175162479,16.5754422292359,17.0986477708865,1317764.94152741,0.0,1.0
2018-10-12,22.45,23.15,22.25,23.15,1340854,16.3138394584106,16.8225115127931,16.1685045857299,16.8225115127931,1845192.38262338,0.0,1.0
2018-10-15,22.63,22.79,22.22,22.44,961176,16.4446408438232,16.5609087419678,16.1467043548277,16.3065727147765,1322705.25617287,0.0,1.0
2018-10-16,22.71,22.79,22.2,22.79,837958,16.5027747928955,16.5609087419678,16.1321708675597,16.5609087419678,1153140.99712446,0.0,1.0
2018-10-17,23.01,23.13,22.54,22.58,431410,16.7207771019166,16.807978025525,16.3792401511169,16.408307125653,593677.198104755,0.0,1.0
2018-10-18,22.56,23.07,22.3,23.0,456791,16.393773638385,16.7643775637208,16.2048383039,16.7135103582825,628604.809808463,0.0,1.0
2018-10-19,22.79,22.88,22.3,22.55,693780,16.5609087419678,16.6263094346741,16.2048383039,16.3865068947509,954733.006886993,0.0,1.0
2018-10-22,22.74,23.17,22.57,22.79,1152837,16.5245750237976,16.8370450000612,16.401040382019,16.5609087419678,1586456.13229061,0.0,1.0
2018-10-23,22.77,23.03,22.29,22.57,1167920,16.5463752546997,16.7353105891847,16.197571560266,16.401040382019,1607212.33446259,0.0,1.0
2018-10-24,22.17,22.76,22.15,22.71,1087399,16.1103706366576,16.5391085110657,16.0958371493895,16.5027747928955,1496404.79252199,0.0,1.0
2018-10-25,22.85,23.07,22.14,22.32,1312505,16.604509203772,16.7643775637208,16.0885704057555,16.2193717911681,1806180.41051084,0.0,1.0
2018-10-26,24.87,25.07,23.27,23.54,2162482,18.0723914178473,18.217726290528,16.9097124364015,17.1059145145205,2975861.14070598,0.0,1.0
2018-10-29,25.26,25.73,24.92,25.0,1451173,18.3557944195747,18.6973313703743,18.1087251360174,18.1668590850897,1997005.91225347,0.0,1.0
2018-10-30,25.72,26.22,25.31,25.31,1497108,18.6900646267403,19.0534018084421,18.3921281377448,18.3921281377448,2060218.54546769,0.0,1.0
2018-10-31,24.67,25.75,24.6,25.74,2016974,17.9270565451665,18.7118648576424,17.8761893397283,18.7045981140084,2775622.89462494,0.0,1.0
2018-11-01,24.73,24.92,24.04,24.89,1034439,17.9706570069708,18.1087251360174,17.4692516962223,18.0869249051153,1423524.83050992,0.0,1.0
2018-11-02,24.87,25.27,24.7,24.97,1040961,18.0723914178473,18.3630611632087,17.9488567760686,18.1450588541876,1432499.96480453,0.0,1.0
2018-11-05,24.74,25.16,24.48,24.87,770607,17.9779237506048,18.2831269832343,17.7889884161199,18.0723914178473,1060457.11643196,0.0,1.0
2018-11-06,24.96,24.98,24.35,24.68,745519,18.1377921105536,18.1523255978217,17.6945207488774,17.9343232888006,1025932.71146672,0.0,1.0
2018-11-07,25.01,25.01,24.18,24.8,875084,18.3703279068427,18.3703279068427,17.760676880746,18.2160788520472,1191369.63428115,0.27,1.0
2018-11-08,24.91,25.41,24.74,24.86,794388,18.2968759759877,18.6641356302628,18.1720076935342,18.2601500105602,1081507.30791254,0.0,1.0
2018-11-09,25.19,25.23,24.64,24.82,799436,18.5025413823818,18.5319221547238,18.0985557626791,18.2307692382182,1088379.82976627,0.0,1.0
2018-11-12,25.16,25.6,25.06,25.24,854513,18.4805058031253,18.8036942988874,18.4070538722702,18.5392673478093,1163363.56315335,0.0,1.0
2018-11-13,25.32,25.63,25.12,25.23,892088,18.5980288924933,18.8257298781439,18.4511250307833,18.5319221547238,1214519.46819574,0.0,1.0
2018-11-14,25.17,25.66,24.84,25.47,835571,18.4878509962108,18.8477654574004,18.2454596243892,18.7082067887759,1137575.26898667,0.0,1.0
2018-11-15,25.36,25.38,24.68,25.0,864462,18.6274096648353,18.6421000510063,18.1279365350211,18.3629827137572,1176908.47597482,0.0,1.0
2018-11-16,25.65,25.79,24.84,25.19,634220,18.8404202643149,18.943252967512,18.2454596243892,18.5025413823818,863449.051123996,0.0,1.0
2018-11-19,25.64,25.81,25.35,25.57,725669,18.8330750712294,18.957943353683,18.6200644717498,18.7816587196309,987950.883731353,0.0,1.0
2018-11-20,25.91,25.99,25.34,25.55,1098347,19.031395284538,19.090156829222,18.6127192786643,18.7669683334599,1495327.60706835,0.0,1.0
2018-11-21,26.34,26.82,25.77,25.93,1125157,19.3472385872146,19.6998078553188,18.928562581341,19.046085670709,1531827.66865681,0.0,1.0
2018-11-23,26.27,26.65,26.11,26.19,392793,19.2958222356161,19.5749395728652,19.1782991462481,19.2370606909321,534761.98028783,0.0,1.0
2018-11-26,27.13,27.18,26.48,26.54,677714,19.9275088409693,19.9642348063969,19.4500712904117,19.4941424489247,922663.287555499,0.0,1.0
2018-11-27,26.68,27.15,26.53,27.04,1018752,19.5969751521217,19.9421992271403,19.4867972558392,19.8614021031998,1386964.22019279,0.0,1.0
2018-11-28,26.68,26.92,26.13,26.67,609362,19.5969751521217,19.7732597861738,19.1929895324191,19.5896299590362,829606.509872001,0.0,1.0
2018-11-29,26.56,26.77,26.21,26.47,640372,19.5088328350957,19.6630818898912,19.2517510771031,19.4427260973262,871824.59677458,0.0,1.0
2018-11-30,26.48,26.73,26.07,26.5,1025102,19.4500712904117,19.6337011175492,19.148918373906,19.4647616765827,1395609.3298939,0.0,1.0
2018-12-03,26.77,27.0,26.59,26.76,961481,19.6630818898912,19.8320213308578,19.5308684143522,19.6557366968057,1308993.49929638,0.0,1.0
2018-12-04,25.42,26.9,25.33,26.68,1205311,18.6714808233484,19.7585694000028,18.6053740855788,19.5969751521217,1640952.09747298,0.0,1.0
2018-12-06,25.21,25.32,24.45,25.06,945485,18.5172317685528,18.5980288924933,17.9589970940546,18.4070538722702,1287215.99145718,0.0,1.0
2018-12-07,24.89,25.42,24.81,25.15,639567,18.2821855898167,18.6714808233484,18.2234240451327,18.4731606100398,870728.641922708,0.0,1.0
2018-12-10,24.27,24.9,24.06,24.8,814267,17.8267836185155,18.2895307829022,17.67253456372,18.2160788520472,1108571.2662981,0.0,1.0
2018-12-11,24.34,24.6,24.04,24.52,949929,17.878199970114,18.0691749903371,17.657844177549,18.0104134456531,1293266.20681336,0.0,1.0
2018-12-12,25.02,25.3,24.55,24.71,900480,18.3776730999282,18.5833385063223,18.0324490249096,18.1499721142776,1225944.62734719,0.0,1.0
2018-12-13,24.67,25.25,24.66,25.08,885758,18.1205913419356,18.5466125408948,18.1132461488501,18.4217442584413,1205901.58718661,0.0,1.0
2018-12-14,24.65,24.81,24.45,24.51,749384,18.1059009557646,18.2234240451327,17.9589970940546,18.0030682525676,1020237.30523715,0.0,1.0
2018-12-17,24.84,25.51,24.62,24.87,897604,18.2454596243892,18.7375875611179,18.0838653765081,18.2674952036457,1222029.14144162,0.0,1.0
2018-12-18,24.96,25.57,24.93,25.05,892689,18.3336019414152,18.7816587196309,18.3115663621587,18.3997086791847,1215337.6903895,0.0,1.0
2018-12-19,24.6,25.17,24.28,25.17,976379,18.0691749903371,18.4878509962108,17.834128811601,18.4878509962108,1329276.15194632,0.0,1.0
2018-12-20,24.8,25.21,24.51,24.61,996592,18.2160788520472,18.5172317685528,18.0030682525676,18.0765201834226,1356794.82948782,0.0,1.0
2018-12-21,25.12,25.57,24.65,24.76,2857491,18.4511250307833,18.7816587196309,18.1059009557646,18.1866980797052,3890287.11258767,0.0,1.0
2018-12-24,25.3,25.8,24.82,25.09,504781,18.5833385063223,18.9505981605975,18.2307692382182,18.4290894515268,687226.31811583,0.0,1.0
2018-12-26,26.45,26.47,25.12,25.38,1122012,19.4280357111551,19.4427260973262,18.4511250307833,18.6421000510063,1527545.95684422,0.0,1.0
2018-12-27,26.25,26.25,25.62,25.74,938101,19.2811318494451,19.2811318494451,18.8183846850584,18.9065270020844,1277163.15838111,0.0,1.0
2018-12-28,26.42,26.65,26.07,26.33,955645,19.4060001318986,19.5749395728652,19.148918373906,19.3398933941291,1301048.16697895,0.0,1.0
2018-12-31,26.55,26.78,26.07,26.51,630509,19.5014876420102,19.6704270829767,19.148918373906,19.4721068696682,858396.76732859,0.0,1.0
2019-01-02,26.23,26.5,25.94,26.22,1023518,19.2664414632741,19.4647616765827,19.0534308637945,19.2590962701886,1393452.81748972,0.0,1.0
2019-01-03,25.75,26.18,25.42,26.11,934403,18.9138721951699,19.2297154978466,18.6714808233484,19.1782991462481,1272128.5732355,0.0,1.0
2019-01-04,25.94,26.48,25.77,26.08,1004347,19.0534308637945,19.4500712904117,18.928562581341,19.1562635669915,1367352.75479996,0.0,1.0
2019-01-07,26.03,26.34,25.67,25.99,812803,19.119537601564,19.3472385872146,18.8551106504859,19.090156829222,1106578.12604575,0.0,1.0
2019-01-08,25.94,26.42,25.8,26.28,570713,19.0534308637945,19.4060001318986,18.9505981605975,19.3031674287016,776988.424070715,0.0,1.0
2019-01-09,26.03,26.32,25.9,26.13,501434,19.119537601564,19.3325482010436,19.0240500914525,19.1929895324191,682669.596514317,0.0,1.0
2019-01-10,25.91,26.11,25.75,26.05,604742,19.031395284538,19.1782991462481,18.9138721951699,19.134227987735,823316.682026468,0.0,1.0
2019-01-11,25.3,25.67,24.68,25.67,702338,18.5833385063223,18.8551106504859,18.1279365350211,18.8551106504859,956187.25311142,0.0,1.0
2019-01-14,25.19,25.47,25.13,25.23,652484,18.5025413823818,18.7082067887759,18.4584702238688,18.5319221547238,888314.292632822,0.0,1.0
2019-01-15,25.29,25.29,24.59,25.13,824595,18.5759933132368,18.5759933132368,18.0618297972516,18.4584702238688,1122632.16283244,0.0,1.0
2019-01-16,25.85,25.95,25.48,25.51,695814,18.987324126025,19.06077605688,18.7155519818614,18.7375875611179,947305.253790153,0.0,1.0
2019-01-17,25.99,26.32,25.65,25.79,807902,19.090156829222,19.3325482010436,18.8404202643149,18.943252967512,1099905.73507801,0.0,1.0
2019-01-18,26.43,26.73,26.08,26.13,883603,19.4133453249841,19.6337011175492,19.1562635669915,19.1929895324191,1202967.69562662,0.0,1.0
2019-01-22,26.38,26.51,26.09,26.2,669251,19.3766193595566,19.4721068696682,19.163608760077,19.2444058840176,911141.466547547,0.0,1.0
2019-01-23,25.9,26.5,25.8,26.43,1010902,19.0240500914525,19.4647616765827,18.9505981605975,19.4133453249841,1376276.95859378,0.0,1.0
2019-01-24,25.09,25.93,25.02,25.88,1310131,18.4290894515268,19.046085670709,18.3776730999282,19.0093597052815,1783657.67209821,0.0,1.0
2019-01-25,25.48,25.81,24.65,25.12,1613577,18.7155519818614,18.957943353683,18.1059009557646,18.4511250307833,2196779.55530494,0.0,1.0
2019-01-28,26.39,26.46,25.64,25.64,1222780,19.3839645526421,19.4353809042407,18.8330750712294,18.8330750712294,1664734.99847592,0.0,1.0
2019-01-29,26.71,27.03,26.1,26.46,1693989,19.6190107313782,19.8540569101143,19.1709539531625,19.4353809042407,2306255.23424756,0.0,1.0
2019-01-30,25.9,26.92,25.8,26.75,798538,19.0240500914525,19.7732597861738,18.9505981605975,19.6483915037202,1087157.26149672,0.0,1.0
2019-01-31,26.13,26.22,25.68,25.82,977790,19.1929895324191,19.2590962701886,18.8624558435714,18.9652885467685,1331197.13616494,0.0,1.0
2019-02-01,26.0,26.28,25.81,26.18,920701,19.0975020223075,19.3031674287016,18.957943353683,19.2297154978466,1253474.19636548,0.0,1.0
2019-02-04,26.26,26.38,25.96,26.02,339311,19.2884770425306,19.3766193595566,19.0681212499655,19.1121924084785,461949.735085512,0.0,1.0
2019-02-05,26.72,26.76,26.3,26.33,693135,19.6263559244637,19.6557366968057,19.3178578148726,19.3398933941291,943657.970500506,0.0,1.0
2019-02-06,27.32,27.41,26.67,26.67,1207659,20.0670675095939,20.1331742473634,19.5896299590362,19.5896299590362,1644148.74591049,0.0,1.0
2019-02-07,27.36,27.37,26.73,27.05,798139,20.2947684952445,20.3021861737881,19.8274547469987,20.0648204603934,1075995.67076199,0.27,1.0
2019-02-08,27.35,27.44,26.98,27.41,1011473,20.2873508167009,20.3541099235932,20.0128967105883,20.3318568879624,1363597.78070317,0.0,1.0
2019-02-11,27.75,27.78,27.27,27.4,675361,20.5840579584442,20.606310994075,20.2280093883522,20.3244392094188,910474.882447159,0.0,1.0
2019-02-12,27.77,28.0,27.67,27.89,1093523,20.5988933155314,20.7694999220338,20.5247165300956,20.6879054580544,1474211.9027872,0.0,1.0
2019-02-13,27.83,28.09,27.7,27.86,920654,20.6433993867929,20.8362590289261,20.5469695657263,20.6656524224237,1241161.90070867,0.0,1.0
2019-02-14,27.84,27.97,27.53,27.7,901933,20.6508170653365,20.7472468864031,20.4208690304854,20.5469695657263,1215923.54629629,0.0,1.0
2019-02-15,28.37,28.56,27.88,28.0,972851,21.0439540281464,21.1848899204745,20.6804877795108,20.7694999220338,1311530.27767905,0.0,1.0
2019-02-19,28.42,28.55,27.43,28.2,579129,21.0810424208643,21.1774722419309,20.3466922450496,20.9178534929055,780741.571095667,0.0,1.0
2019-02-20,28.69,28.72,28.23,28.31,870824,21.2813197415411,21.3035727771718,20.9401065285363,20.9994479568849,1173984.54905179,0.0,1.0
2019-02-21,28.86,28.96,28.5,28.59,934994,21.407420276782,21.4815970622179,21.140383849213,21.2071429561053,1260494.09462317,0.0,1.0
2019-02-22,28.93,28.97,28.52,28.89,450309,21.4593440265871,21.4890147407614,21.1552192063002,21.4296733124128,607075.37722773,0.0,1.0
2019-02-25,28.96,29.4,28.89,29.0,818335,21.4815970622179,21.8079749181355,21.4296733124128,21.5112677763922,1103222.51792359,0.0,1.0
2019-02-26,28.88,29.11,28.7,28.93,749926,21.4222556338692,21.5928622403716,21.2887374200847,21.4593440265871,1010998.24641054,0.0,1.0
2019-02-27,29.3,29.37,28.64,28.89,694865,21.7337981326997,21.7857218825048,21.2442313488232,21.4296733124128,936768.823179964,0.0,1.0
2019-02-28,29.75,29.93,29.33,29.4,890184,22.067593667161,22.2011118809455,21.7560511683304,21.8079749181355,1200084.35896704,0.0,1.0
2019-03-01,29.55,30.35,29.51,29.95,1090223,21.9192400962893,22.512654379776,21.8895693821149,22.2159472380326,1469763.07155164,0.0,1.0
2019-03-04,29.59,30.02,29.43,29.53,734011,21.9489108104636,22.2678709878377,21.8302279537663,21.9044047392021,989542.746679066,0.0,1.0
2019-03-05,29.89,30.09,29.57,29.57,819144,22.1714411667711,22.3197947376428,21.9340754533764,21.9340754533764,1104313.15564164,0.0,1.0
2019-03-06,29.83,30.34,29.71,29.81,1033693,22.1269350955096,22.5052367012324,22.0379229529866,22.1120997384225,1393553.24435591,0.0,1.0
2019-03-07,29.15,29.83,29.02,29.79,659405,21.6225329545459,22.1269350955096,21.5261031334794,22.0972643813353,888964.109357912,0.0,1.0
2019-03-08,29.28,29.33,28.73,29.1,499282,21.7189627756125,21.7560511683304,21.3109904557154,21.585444561828,673097.380894044,0.0,1.0
2019-03-11,29.84,29.85,29.27,29.46,562719,22.1343527740532,22.1417704525968,21.7115450970689,21.852480989397,758618.746678861,0.0,1.0
2019-03-12,29.67,29.92,29.52,29.85,550856,22.0082522388123,22.1936942024019,21.8969870606585,22.1417704525968,742625.872452379,0.0,1.0
2019-03-13,29.7,29.9,29.42,29.76,1120554,22.030505274443,22.1788588453147,21.8228102752227,22.0750113457045,1510653.2231291,0.0,1.0
2019-03-14,29.37,29.82,29.3,29.7,711328,21.7857218825048,22.119517416966,21.7337981326997,22.030505274443,958963.098522673,0.0,1.0
2019-03-15,29.75,29.93,29.36,29.36,1883120,22.067593667161,22.2011118809455,21.7783042039612,21.7783042039612,2538691.84130248,0.0,1.0
2019-03-18,30.4,30.43,29.78,29.85,699112,22.5497427724939,22.5719958081246,22.0898467027917,22.1417704525968,942494.334167055,0.0,1.0
2019-03-19,29.6,30.58,29.37,30.5,991399,21.9563284890072,22.6832609862784,21.7857218825048,22.6239195579297,1336535.40548422,0.0,1.0
2019-03-20,29.22,29.78,29.17,29.56,1149736,21.674456704351,22.0898467027917,21.6373683116331,21.9266577748329,1549994.37255818,0.0,1.0
2019-03-21,29.14,29.6,28.95,29.06,1120426,21.6151152760024,21.9563284890072,21.4741793836743,21.5557738476537,1510480.66240238,0.0,1.0
2019-03-22,28.52,29.1,28.2,29.1,857869,21.1552192063002,21.585444561828,20.9178534929055,21.585444561828,1156519.51612554,0.0,1.0
2019-03-25,28.5,28.64,27.98,28.48,1707422,21.140383849213,21.2442313488232,20.7546645649467,21.1255484921258,2301827.97753748,0.0,1.0
2019-03-26,29.07,29.19,28.67,28.67,672676,21.5631915261973,21.6522036687203,21.2664843844539,21.2664843844539,906855.151578227,0.0,1.0
2019-03-27,29.15,29.32,28.86,29.12,732160,21.6225329545459,21.7486334897869,21.407420276782,21.6002799189152,987047.356795124,0.0,1.0
2019-03-28,29.43,29.56,28.6,29.11,623048,21.8302279537663,21.9266577748329,21.2145606346488,21.5928622403716,839950.122318191,0.0,1.0
2019-03-29,29.31,29.65,29.24,29.61,695966,21.7412158112433,21.9934168817251,21.6892920614382,21.9637461675508,938253.115055826,0.0,1.0
2019-04-01,30.06,30.06,29.4,29.52,587952,22.297541702012,22.297541702012,21.8079749181355,21.8969870606585,792636.128062728,0.0,1.0
2019-04-02,29.71,30.23,29.58,30.08,611078,22.0379229529866,22.423642237253,21.94149313192,22.3123770590992,823812.998109225,0.0,1.0
2019-04-03,30.07,30.25,29.76,29.94,587386,22.3049593805556,22.4384775943401,22.0750113457045,22.208529559489,791873.086099296,0.0,1.0
2019-04-04,30.49,30.49,30.07,30.13,496877,22.6165018793861,22.6165018793861,22.3049593805556,22.3494654518171,669855.126614798,0.0,1.0
2019-04-05,30.9,30.9,30.34,30.5,563049,22.9206266996731,22.9206266996731,22.5052367012324,22.6239195579297,759063.629802414,0.0,1.0
2019-04-08,31.19,31.24,30.83,30.95,689489,23.135739377437,23.1728277701549,22.868702949868,22.957715092391,929521.272658041,0.0,1.0
2019-04-09,31.22,31.22,30.73,31.2,631623,23.1579924130677,23.1579924130677,22.7945261644321,23.1431570559806,851510.342877249,0.0,1.0
2019-04-10,31.75,31.87,31.03,31.24,633395,23.5511293758777,23.6401415184007,23.0170565207396,23.1728277701549,853899.230437671,0.0,1.0
2019-04-11,32.19,32.52,31.77,31.8,663564,23.8775072317953,24.1222906237336,23.5659647329648,23.5882177685956,894570.984845388,0.0,1.0
2019-04-12,32.65,32.72,32.23,32.48,587138,24.2187204448002,24.2706441946053,23.9071779459697,24.0926199095593,791538.749691289,0.0,1.0
2019-04-15,32.46,32.76,32.41,32.69,841123,24.0777845524721,24.3003149087796,24.0406961597542,24.2483911589745,1133943.71980111,0.0,1.0
2019-04-16,33.02,33.18,32.62,32.7,706108,24.4931745509128,24.6118574076101,24.1964674091694,24.2558088375181,951925.856386431,0.0,1.0
2019-04-17,32.2,33.11,31.98,33.11,1095403,23.8849249103389,24.559933657805,23.7217359823801,24.559933657805,1476746.38846078,0.0,1.0
2019-04-18,32.56,32.65,32.02,32.18,478737,24.1519613379079,24.2187204448002,23.7514066965544,23.8700895532517,645400.03612602,0.0,1.0
2019-04-22,32.6,32.86,32.39,32.54,1908518,24.1816320520823,24.3744916942154,24.025860802667,24.1371259808208,2572931.66424813,0.0,1.0
2019-04-23,32.68,33.19,32.41,32.57,1168938,24.2409734804309,24.6192750861537,24.0406961597542,24.1593790164515,1575881.1778264,0.0,1.0
2019-04-24,32.99,33.11,32.52,32.69,875953,24.470921515282,24.559933657805,24.1222906237336,24.2483911589745,1180899.11129638,0.0,1.0
2019-04-25,33.54,33.77,32.56,32.9,1247609,24.8788938351791,25.0495004416815,24.1519613379079,24.4041624083898,1681939.96635135,0.0,1.0
2019-04-26,31.09,31.74,29.97,30.7,2445698,23.0615625920011,23.5437116973341,22.2307825951198,22.7722731288014,3297120.50155584,0.0,1.0
2019-04-29,30.83,31.46,30.78,31.07,1111641,22.868702949868,23.3360166981137,22.8316145571501,23.046727234914,1498637.33440107,0.0,1.0
2019-04-30,30.73,31.2,30.66,31.0,1090517,22.7945261644321,23.1431570559806,22.7426024146271,22.9948034851089,1470159.42197081,0.0,1.0
2019-05-01,31.35,31.58,30.64,30.87,755279,23.2544222341343,23.4250288406367,22.7277670575399,22.8983736640423,1018214.78992688,0.0,1.0
2019-05-02,31.23,31.65,30.93,31.4,633552,23.1654100916113,23.4769525904418,22.9428797353038,23.2915106268522,854110.886954032,0.0,1.0
2019-05-03,31.52,31.53,31.19,31.25,430978,23.3805227693752,23.3879404479188,23.135739377437,23.1802454486985,581014.663102121,0.0,1.0
2019-05-06,31.87,31.93,30.89,31.06,874721,23.6401415184007,23.6846475896622,22.9132090211295,23.0393095563704,1179238.21430177,0.0,1.0
2019-05-07,31.64,32.19,31.01,31.36,1154174,23.669812232575,24.0812659850376,23.1985106615724,23.4603448676849,1542811.78917604,0.27,1.0
2019-05-08,31.79,31.98,31.54,31.54,788831,23.7820268923375,23.92416546137,23.5950024594,23.5950024594,1054449.1267933,0.0,1.0
2019-05-09,31.96,32.1,31.32,31.65,637159,23.909203506735,24.0139371891801,23.4304209584149,23.6772932098925,851705.563268294,0.0,1.0
2019-05-10,31.9,32.16,31.56,31.91,556782,23.86431764283,24.0588230530851,23.609964414035,23.8717986201475,744263.718989525,0.0,1.0
2019-05-13,30.87,31.7,30.76,31.6,732809,23.0937769791274,23.71469809648,23.0114862286349,23.639888323305,979563.189271553,0.0,1.0
2019-05-14,30.71,31.04,30.65,30.89,698519,22.9740813420473,23.2209535935249,22.9291954781423,23.1087389337624,933726.932129352,0.0,1.0
2019-05-15,30.72,30.82,30.1,30.48,775180,22.9815623193648,23.0563720925399,22.5177417256797,22.8020188637448,1036201.5109797,0.0,1.0
2019-05-16,30.93,31.08,30.73,30.81,497556,23.1386628430324,23.2508775027949,22.9890432966823,23.0488911152224,665094.918595701,0.0,1.0
2019-05-17,30.56,30.99,30.5,30.76,473518,22.8618666822848,23.1835487069374,22.8169808183798,23.0114862286349,632962.753265159,0.0,1.0
2019-05-20,30.29,30.43,30.13,30.37,532806,22.6598802947123,22.7646139771573,22.5401846576322,22.7197281132523,712214.430531038,0.0,1.0
2019-05-21,30.99,31.14,30.41,30.41,634407,23.1835487069374,23.2957633666999,22.7496520225223,22.7496520225223,848026.899527979,0.0,1.0
2019-05-22,30.61,31.05,30.33,30.85,441915,22.8992715688723,23.2284345708424,22.6898042039823,23.0788150244924,590718.272819984,0.0,1.0
2019-05-23,30.3,30.74,30.12,30.37,656410,22.6673612720298,22.9965242739998,22.5327036803148,22.7197281132523,877438.832041828,0.0,1.0
2019-05-24,30.84,30.86,30.37,30.45,533636,23.0713340471749,23.0862960018099,22.7197281132523,22.7795759317923,713323.9112376,0.0,1.0
2019-05-28,31.36,31.42,30.65,30.76,1125692,23.4603448676849,23.50523073159,22.9291954781423,23.0114862286349,1504739.22353229,0.0,1.0
2019-05-29,31.57,31.63,31.08,31.21,847794,23.6174453913525,23.6623312552575,23.2508775027949,23.3481302079224,1133266.36884275,0.0,1.0
2019-05-30,31.03,31.78,30.93,31.57,531182,23.2134726162074,23.77454591502,23.1386628430324,23.6174453913525,710043.591172655,0.0,1.0
2019-05-31,30.53,30.82,30.34,30.78,866505,22.8394237503323,23.0563720925399,22.6972851812998,23.0264481832699,1158277.80679515,0.0,1.0
2019-06-03,31.15,31.28,30.32,30.48,766458,23.3032443440174,23.4004970491449,22.6823232266648,22.8020188637448,1024542.60649459,0.0,1.0
2019-06-04,31.77,31.91,31.25,31.46,452818,23.7670649377025,23.8717986201475,23.3780541171924,23.53515464086,605292.571788238,0.0,1.0
2019-06-05,31.87,31.9,31.2,31.82,450497,23.8418747108775,23.86431764283,23.3406492306049,23.80446982429,602190.035981092,0.0,1.0
2019-06-06,31.93,32.03,31.7,31.8,518045,23.8867605747825,23.9615703479576,23.71469809648,23.789507869655,692483.051362883,0.0,1.0
2019-06-07,31.76,32.24,31.74,31.94,670100,23.759583960385,24.1186708716251,23.74462200575,23.8942415521,895738.580081397,0.0,1.0
2019-06-10,32.15,32.68,31.82,32.35,832161,24.0513420757676,24.4478338735952,23.80446982429,24.2009616221176,1112369.36657083,0.0,1.0
2019-06-11,32.34,32.56,31.93,32.26,445705,24.1934806448001,24.3580621457851,23.8867605747825,24.1336328262601,595784.455805371,0.0,1.0
2019-06-12,32.57,32.84,32.26,32.3,579905,24.3655431231026,24.5675295106752,24.1336328262601,24.1635567355301,775172.782095364,0.0,1.0
2019-06-13,32.39,32.82,32.29,32.67,392338,24.2308855313876,24.5525675560402,24.1560757582126,24.4403528962777,524447.519820885,0.0,1.0
2019-06-14,32.41,32.62,32.25,32.44,385607,24.2458474860226,24.4029480096901,24.1261518489426,24.2682904179751,515450.032307786,0.0,1.0
2019-06-17,31.33,32.4,31.26,32.37,595143,23.4379019357324,24.2383665087051,23.3855350945099,24.2159235767526,795541.778488858,0.0,1.0
2019-06-18,32.0,32.23,31.55,31.62,512419,23.939127416005,24.1111898943076,23.6024834367175,23.65485027794,684962.643585629,0.0,1.0
2019-06-19,31.76,32.24,31.63,32.06,516082,23.759583960385,24.1186708716251,23.6623312552575,23.9840132799101,689859.062655675,0.0,1.0
2019-06-20,32.09,32.42,31.7,31.98,508101,24.0064562118626,24.2533284633401,23.71469809648,23.92416546137,679190.670464016,0.0,1.0
2019-06-21,32.19,32.24,31.8,31.87,1175375,24.0812659850376,24.1186708716251,23.789507869655,23.8418747108775,1571151.66924813,0.0,1.0
2019-06-24,31.89,32.37,31.81,32.22,411325,23.8568366655125,24.2159235767526,23.7969888469725,24.1037089169901,549827.893526311,0.0,1.0
2019-06-25,31.64,31.97,31.49,31.97,441223,23.669812232575,23.9166844840525,23.5575975728125,23.9166844840525,589793.259989933,0.0,1.0
2019-06-26,31.72,31.99,31.49,31.71,911648,23.729660051115,23.9316464386875,23.5575975728125,23.7221790737975,1218621.52671847,0.0,1.0
2019-06-27,32.41,32.46,31.8,31.81,524696,24.2458474860226,24.2832523726101,23.789507869655,23.7969888469725,701373.600976554,0.0,1.0
2019-06-28,32.5,32.9,32.43,32.55,1699063,24.3131762818801,24.6124153745802,24.2608094406576,24.3505811684676,2271177.8526919,0.0,1.0
2019-07-01,32.68,32.98,32.25,32.79,394169,24.4478338735952,24.6722631931202,24.1261518489426,24.5301246240877,526895.060994036,0.0,1.0
2019-07-02,32.49,32.8,32.34,32.73,402103,24.3056953045626,24.5376056014052,24.1934806448001,24.4852387601827,537500.627169781,0.0,1.0
2019-07-03,33.1,33.27,32.55,32.58,229268,24.7620349209302,24.8892115353277,24.3505811684676,24.3730241004201,306467.979074917,0.0,1.0
2019-07-05,33.28,33.33,32.97,33.11,286934,24.8966925126452,24.9340973992328,24.6647822158027,24.7695158982477,383551.4904299,0.0,1.0
2019-07-08,33.03,33.33,32.9,33.09,406476,24.7096680797077,24.9340973992328,24.6124153745802,24.7545539436127,543346.120097248,0.0,1.0
2019-07-09,33.35,33.4,32.63,32.99,398606,24.9490593538678,24.9864642404553,24.4104289870076,24.6797441704377,532826.104241046,0.0,1.0
2019-07-10,33.0,33.5,32.98,33.48,454765,24.6872251477552,25.0612740136303,24.6722631931202,25.0463120589953,607895.17291556,0.0,1.0
2019-07-11,33.6,33.61,33.0,33.16,641262,25.1360837868053,25.1435647641228,24.6872251477552,24.8069207848352,857190.140785191,0.0,1.0
2019-07-12,33.8,33.96,33.51,33.75,829823,25.2857033331553,25.4053989702354,25.0687549909478,25.2482984465678,1109244.10646006,0.0,1.0
2019-07-15,33.41,33.99,33.18,33.85,662180,24.9939452177728,25.4278419021879,24.8218827394702,25.3231082197428,885151.728038052,0.0,1.0
2019-07-16,33.36,33.64,33.17,33.44,647136,24.9565403311853,25.1660076960753,24.8144017621527,25.0163881497253,865042.05605067,0.0,1.0
2019-07-17,32.98,33.34,32.85,33.24,526196,24.6722631931202,24.9415783765503,24.5750104879927,24.8667686033752,703378.686590823,0.0,1.0
2019-07-18,33.51,33.61,32.84,32.9,620568,25.0687549909478,25.1435647641228,24.5675295106752,24.6124153745802,829527.979650727,0.0,1.0
2019-07-19,33.26,33.94,33.25,33.45,727644,24.8817305580102,25.3904370156003,24.8742495806927,25.0238691270428,972659.011139754,0.0,1.0
2019-07-22,33.1,33.29,32.68,33.25,648335,24.7620349209302,24.9041734899627,24.4478338735952,24.8742495806927,866644.787818345,0.0,1.0
2019-07-23,33.34,33.44,33.14,33.27,537016,24.9415783765503,25.0163881497253,24.7919588302002,24.8892115353277,717842.037488421,0.0,1.0
2019-07-24,33.89,33.9,33.03,33.19,600787,25.3530321290128,25.3605131063303,24.7096680797077,24.8293637167877,803086.247293483,0.0,1.0
2019-07-25,34.25,34.35,33.72,33.93,757513,25.6223473124429,25.6971570856179,25.2258555146153,25.3829560382828,1012585.61261483,0.0,1.0
2019-07-26,35.56,35.87,34.5,34.57,1842652,26.6023553410356,26.8342656378782,25.8093717453804,25.861738586603,2463116.67820347,0.0,1.0
2019-07-29,35.25,35.98,35.06,35.64,938206,26.3704450441931,26.9165563883707,26.2283064751605,26.6622031595756,1254122.23588098,0.0,1.0
2019-07-30,35.0,35.33,34.85,35.03,791013,26.1834206112555,26.4302928627331,26.071205951493,26.205863543208,1057365.85800019,0.0,1.0
2019-07-31,34.75,35.39,34.72,34.99,948214,25.996396178318,26.4751787266381,25.9739532463655,26.175939633938,1267500.16709939,0.0,1.0
2019-08-01,33.91,34.76,33.42,34.56,864030,25.3679940836478,26.0038771556355,25.0014261950903,25.8542576092855,1154969.41553161,0.0,1.0
2019-08-02,33.99,34.13,33.66,33.75,487160,25.4278419021879,25.5325755846329,25.1809696507103,25.2482984465678,651198.338565069,0.0,1.0
2019-08-05,32.8,33.5,32.55,33.49,581582,24.5376056014052,25.0612740136303,24.3505811684676,25.0537930363128,777414.467812115,0.0,1.0
2019-08-06,33.5,33.56,32.86,32.86,664342,25.0612740136303,25.1061598775353,24.5824914653102,24.5824914653102,888041.724770087,0.0,1.0
2019-08-07,32.71,33.31,32.21,32.71,773141,24.6722631931202,25.1248268713798,24.2951267945705,24.6722631931202,1025015.09132133,0.27,1.0
2019-08-08,33.26,33.38,32.86,33.0,605519,25.0871132315249,25.1776259671768,24.7854041126851,24.891002304279,802785.149257121,0.0,1.0
2019-08-09,32.48,33.16,32.31,33.13,590211,24.4987804497873,25.0116859518149,24.3705540742805,24.9890577679019,782490.104733619,0.0,1.0
2019-08-12,32.25,32.53,32.04,32.19,652296,24.3252977064545,24.5364940896423,24.1669004190636,24.2800413386285,864801.173406323,0.0,1.0
2019-08-13,32.78,32.9,32.08,32.15,496223,24.7250622889172,24.8155750245691,24.1970713309476,24.2498704267446,657882.667793771,0.0,1.0
2019-08-14,32.1,32.49,32.03,32.1,705294,24.2121567868896,24.5063231777583,24.1593576910926,24.2121567868896,935064.876676293,0.0,1.0
2019-08-15,32.18,32.64,32.04,32.35,485853,24.2724986106575,24.6194640973232,24.1669004190636,24.4007249861644,644134.326292026,0.0,1.0
2019-08-16,32.1,32.62,31.94,32.36,951675,24.2121567868896,24.6043786413813,24.0914731393537,24.4082677141354,1261711.94779895,0.0,1.0
2019-08-19,32.23,32.49,32.1,32.41,455038,24.3102122505125,24.5063231777583,24.2121567868896,24.4459813539904,603280.406969331,0.0,1.0
2019-08-20,32.27,32.36,31.83,32.14,348230,24.3403831623965,24.4082677141354,24.0085031316728,24.2423276987736,461676.466842176,0.0,1.0
2019-08-21,32.12,32.67,32.07,32.56,352087,24.2272422428316,24.6420922812362,24.1895286029766,24.5591222735553,466790.001381446,0.0,1.0
2019-08-22,32.39,32.74,32.07,32.15,404832,24.4308958980484,24.6948913770332,24.1895286029766,24.2498704267446,536718.282240622,0.0,1.0
2019-08-23,31.85,32.48,31.75,32.34,434420,24.0235885876147,24.4987804497873,23.9481613079048,24.3931822581934,575945.469159976,0.0,1.0
2019-08-26,31.77,32.19,31.57,32.17,325788,23.9632467638468,24.2800413386285,23.8123922044269,24.2649558826865,431923.305802426,0.0,1.0
2019-08-27,31.31,32.09,31.18,31.95,478642,23.6162812771811,24.2046140589186,23.5182258135582,24.0990158673247,634574.124694233,0.0,1.0
2019-08-28,31.45,31.6,31.1,31.19,398292,23.721879468775,23.8350203883399,23.4578839897902,23.5257685415292,528047.679210591,0.0,1.0
2019-08-29,31.83,31.96,31.54,31.73,393095,24.0085031316728,24.1065585952957,23.7897640205139,23.9330758519628,521157.599096358,0.0,1.0
2019-08-30,32.04,32.33,31.8,31.97,282514,24.1669004190636,24.3856395302224,23.9858749477598,24.1141013232667,374551.489973439,0.0,1.0
2019-09-03,31.73,32.01,31.43,31.8,324653,23.9330758519628,24.1442722351506,23.706794012833,23.9858749477598,430418.545184829,0.0,1.0
2019-09-04,32.21,32.26,31.86,32.05,328286,24.2951267945705,24.3328404344255,24.0311313155857,24.1744431470346,435235.10494142,0.0,1.0
2019-09-05,32.79,33.32,32.6,32.6,489885,24.7326050168882,25.1323695993508,24.5892931854393,24.5892931854393,649479.872380263,0.0,1.0
2019-09-06,31.96,32.66,31.88,32.66,557696,24.1065585952957,24.6345495532652,24.0462167715277,24.6345495532652,739382.358935227,0.0,1.0
2019-09-09,31.92,32.37,31.78,32.15,762116,24.0763876834117,24.4158104421064,23.9707894918178,24.2498704267446,1010398.3637363,0.0,1.0
2019-09-10,32.24,32.45,31.91,32.09,910846,24.3177549784835,24.4761522658744,24.0688449554407,24.2046140589186,1207581.66475412,0.0,1.0
2019-09-11,33.27,33.31,32.07,32.41,667153,25.0946559594958,25.1248268713798,24.1895286029766,24.4459813539904,884498.291023631,0.0,1.0
2019-09-12,33.51,33.65,33.05,33.29,606679,25.2756814307997,25.3812796223936,24.928715944134,25.1097414154378,804323.054381714,0.0,1.0
2019-09-13,33.02,34.11,33.0,34.0,626745,24.906087760221,25.7282451090593,24.891002304279,25.6452751013784,830926.16147661,0.0,1.0
2019-09-16,32.85,33.07,32.18,32.4,459611,24.7778613847141,24.943801400076,24.2724986106575,24.4384386260194,609343.200188954,0.0,1.0
2019-09-17,32.41,32.85,31.82,32.74,613422,24.4459813539904,24.7778613847141,24.0009604037018,24.6948913770332,813262.79080855,0.0,1.0
2019-09-18,32.27,32.39,31.94,32.37,375158,24.3403831623965,24.4308958980484,24.0914731393537,24.4158104421064,497377.078217204,0.0,1.0
2019-09-19,32.57,32.97,32.24,32.25,355512,24.5666650015263,24.868374120366,24.3177549784835,24.3252977064545,471330.798839835,0.0,1.0
2019-09-20,31.93,32.69,31.89,32.61,1170700,24.0839304113827,24.6571777371782,24.0537594994987,24.5968359134103,1552090.97358681,0.0,1.0
2019-09-23,32.53,32.69,31.73,31.77,434134,24.5364940896423,24.6571777371782,23.9330758519628,23.9632467638468,575566.295999947,0.0,1.0
2019-09-24,32.31,32.84,32.15,32.63,514008,24.3705540742805,24.7703186567431,24.2498704267446,24.6119213693523,681461.670070393,0.0,1.0
2019-09-25,32.38,32.62,31.96,32.29,381506,24.4233531700774,24.6043786413813,24.1065585952957,24.3554686183385,505793.13143351,0.0,1.0
2019-09-26,32.34,32.64,32.21,32.48,315521,24.3931822581934,24.6194640973232,24.2951267945705,24.4987804497873,418311.519669501,0.0,1.0
2019-09-27,32.46,32.73,32.31,32.54,470609,24.4836949938454,24.6873486490622,24.3705540742805,24.5440368176133,623924.131706428,0.0,1.0
2019-09-30,32.41,32.73,32.02,32.45,478260,24.4459813539904,24.6873486490622,24.1518149631216,24.4761522658744,634067.676627341,0.0,1.0
2019-10-01,31.67,32.58,31.52,32.51,432405,23.8878194841369,24.5742077294973,23.774678564572,24.5214086337003,573274.021896134,0.0,1.0
2019-10-02,30.78,31.66,30.51,31.36,364702,23.2165166947184,23.8802767561659,23.0128630395016,23.6539949170361,483514.719611393,0.0,1.0
2019-10-03,30.8,30.88,30.31,30.61,298720,23.2316021506604,23.2919439744284,22.8620084800817,23.0882903192115,396037.085188223,0.0,1.0
2019-10-04,30.78,30.96,30.17,30.74,595789,23.2165166947184,23.3522857981963,22.7564102884878,23.1863457828345,789885.307134462,0.0,1.0
2019-10-07,30.71,31.04,30.56,30.8,745289,23.1637175989215,23.4126276219643,23.0505766793566,23.2316021506604,988089.458967746,0.0,1.0
2019-10-08,30.86,31.1,30.31,30.52,833969,23.2768585184864,23.4578839897902,22.8620084800817,23.0204057674726,1105659.6541823,0.0,1.0
2019-10-09,31.4,31.53,31.02,31.22,537969,23.68416582892,23.782221292543,23.3975421660223,23.5483967254421,713228.691355193,0.0,1.0
2019-10-10,31.58,31.69,31.31,31.4,553311,23.8199349323979,23.9029049400789,23.6162812771811,23.68416582892,733568.812408212,0.0,1.0
2019-10-11,31.78,32.46,31.76,32.06,738085,23.9707894918178,24.4836949938454,23.9557040358758,24.1819858750056,978538.537831914,0.0,1.0
2019-10-14,31.35,31.64,31.31,31.58,464226,23.6464521890651,23.8651913002239,23.6162812771811,23.8199349323979,615461.676180328,0.0,1.0
2019-10-15,30.91,31.34,30.44,31.23,1105439,23.3145721583413,23.6389094610941,22.9600639437046,23.5559394534131,1465569.2267454,0.0,1.0
2019-10-16,30.96,31.3,30.64,30.81,829888,23.3522857981963,23.6087385492101,23.1109185031245,23.2391448786314,1100249.14486035,0.0,1.0
2019-10-17,31.13,31.46,30.95,31.21,354650,23.4805121737032,23.729422196746,23.3447430702253,23.5408539974712,470187.976238629,0.0,1.0
2019-10-18,31.38,31.76,31.01,31.01,426844,23.669080372978,23.9557040358758,23.3899994380513,23.3899994380513,565901.35776005,0.0,1.0
2019-10-21,32.05,32.23,31.73,31.73,381275,24.1744431470346,24.3102122505125,23.9330758519628,23.9330758519628,505486.876188872,0.0,1.0
2019-10-22,31.63,32.24,31.61,32.16,297198,23.8576485722529,24.3177549784835,23.8425631163109,24.2574131547156,394019.247602335,0.0,1.0
2019-10-23,31.8,31.89,31.46,31.62,283121,23.9858749477598,24.0537594994987,23.729422196746,23.8501058442819,375356.23860329,0.0,1.0
2019-10-24,31.31,32.13,31.23,31.78,549457,23.6162812771811,24.2347849708026,23.5559394534131,23.9707894918178,728459.255209779,0.0,1.0
2019-10-25,30.49,32.4,30.11,32.4,1296153,22.9977775835596,24.4384386260194,22.7111539206619,24.4384386260194,1718414.08703124,0.0,1.0
2019-10-28,30.94,31.17,30.48,30.68,1050672,23.3372003422543,23.5106830855872,22.9902348555886,23.1410894150085,1392960.21816042,0.0,1.0
2019-10-29,31.32,31.52,30.74,31.0,523974,23.6238240051521,23.774678564572,23.1863457828345,23.3824567100803,694674.396339093,0.0,1.0
2019-10-30,31.74,31.82,31.22,31.32,447672,23.9406185799338,24.0009604037018,23.5483967254421,23.6238240051521,593514.709428168,0.0,1.0
2019-10-31,31.94,31.99,31.42,31.6,516400,24.0914731393537,24.1291867792087,23.699251284862,23.8350203883399,684632.936499726,0.0,1.0
2019-11-01,32.53,32.62,32.01,32.19,444161,24.5364940896423,24.6043786413813,24.1442722351506,24.2800413386285,588859.894865715,0.0,1.0
2019-11-04,33.52,33.57,32.71,32.81,757174,25.2832241587707,25.3209377986257,24.6722631931202,24.7476904728301,1003846.35759342,0.0,1.0
2019-11-05,34.04,34.04,33.6,33.69,849739,25.6754460132624,25.6754460132624,25.3435659825386,25.4114505342776,1126567.20919508,0.0,1.0
2019-11-06,33.74,34.09,33.62,34.09,414554,25.4491641741325,25.7131596531173,25.3586514384806,25.7131596531173,549607.518121046,0.0,1.0
2019-11-07,33.71,33.95,33.57,33.7,370503,25.6301896454364,25.812665038937,25.5237456658944,25.6225865040405,487302.524982442,0.27,1.0
2019-11-08,33.94,34.06,33.46,33.72,462267,25.8050618975411,25.8962995942914,25.44011111054,25.6377927868323,607994.743135842,0.0,1.0
2019-11-11,33.65,34.02,33.48,33.72,478933,25.5845707970613,25.865887028708,25.4553173933317,25.6377927868323,629914.630103982,0.0,1.0
2019-11-12,33.6,33.83,33.43,33.69,433429,25.546555090082,25.7214273421867,25.4173016863524,25.6149833626447,570065.683950237,0.0,1.0
2019-11-13,33.71,33.99,33.21,33.35,381404,25.6301896454364,25.8430776045204,25.2500325756435,25.3564765551855,501640.019752616,0.0,1.0
2019-11-14,33.64,33.78,33.44,33.54,304472,25.5769676556654,25.6834116352074,25.4249048277482,25.5009362417068,400455.52771895,0.0,1.0
2019-11-15,33.29,33.8,33.25,33.8,349856,25.3108577068104,25.6986179179991,25.2804451412269,25.6986179179991,460146.644373344,0.0,1.0
2019-11-18,33.43,33.53,33.13,33.23,429379,25.4173016863524,25.493333100311,25.1892074444767,25.2652388584352,564738.938347155,0.0,1.0
2019-11-19,33.64,33.87,33.49,33.58,225236,25.5769676556654,25.7518399077701,25.4629205347275,25.5313488072902,296240.709297753,0.0,1.0
2019-11-20,33.45,33.69,33.26,33.43,424435,25.4325079691441,25.6149833626447,25.2880482826228,25.4173016863524,558236.362973911,0.0,1.0
2019-11-21,33.03,33.55,32.98,33.54,403702,25.1131760305181,25.5085393831027,25.0751603235388,25.5009362417068,530967.371223611,0.0,1.0
2019-11-22,33.0,33.16,32.78,33.06,317280,25.0903666063305,25.2120168686642,24.9230974956216,25.1359854547056,417301.19628297,0.0,1.0
2019-11-25,33.74,33.77,32.94,32.94,393241,25.652999069624,25.6758084938115,25.0447477579554,25.0447477579554,517208.584617723,0.0,1.0
2019-11-26,33.45,33.8,33.24,33.56,483884,25.4325079691441,25.6986179179991,25.2728419998311,25.5161425244985,636426.412198023,0.0,1.0
2019-11-27,33.79,33.97,33.49,33.63,365220,25.6910147766033,25.8278713217287,25.4629205347275,25.5693645142695,480354.081273532,0.0,1.0
2019-11-29,33.52,34.0,33.49,33.72,161298,25.4857299589151,25.8506807459163,25.4629205347275,25.6377927868323,212146.521552101,0.0,1.0
2019-12-02,33.2,33.71,33.11,33.65,462504,25.2424294342477,25.6301896454364,25.1740011616849,25.5845707970613,608306.456397058,0.0,1.0
2019-12-03,32.73,33.0,32.5,32.95,364693,24.8850817886423,25.0903666063305,24.7102095365376,25.0523508993512,479660.946722218,0.0,1.0
2019-12-04,33.22,33.5,32.86,32.86,427606,25.2576357170394,25.4705236761234,24.9839226267885,24.9839226267885,562407.007494249,0.0,1.0
2019-12-05,33.57,33.69,33.29,33.57,410271,25.5237456658944,25.6149833626447,25.3108577068104,25.5237456658944,539607.221067229,0.0,1.0
2019-12-06,33.79,34.13,33.73,33.95,420316,25.6910147766033,25.9495215840624,25.6453959282281,25.812665038937,552818.865408701,0.0,1.0
2019-12-09,33.77,33.92,33.69,33.7,435205,25.6758084938115,25.7898556147494,25.6149833626447,25.6225865040405,572401.560540628,0.0,1.0
2019-12-10,33.84,33.88,33.55,33.71,564201,25.7290304835826,25.759443049166,25.5085393831027,25.6301896454364,742063.011359202,0.0,1.0
2019-12-11,33.99,34.1,33.66,33.93,238827,25.8430776045204,25.9267121598748,25.5921739384571,25.7974587561453,314116.215345036,0.0,1.0
2019-12-12,34.43,34.49,33.88,33.94,408933,26.1776158259382,26.2232346743133,25.759443049166,25.8050618975411,537847.422149469,0.0,1.0
2019-12-13,33.45,34.18,33.35,33.79,582439,25.4325079691441,25.9875372910417,25.3564765551855,25.6910147766033,766050.464768837,0.0,1.0
2019-12-16,33.37,34.15,33.24,33.62,451216,25.3716828379772,25.9647278668541,25.2728419998311,25.5617613728737,593459.96149148,0.0,1.0
2019-12-17,33.52,33.6,33.24,33.38,392640,25.4857299589151,25.546555090082,25.2728419998311,25.3792859793731,516418.121875143,0.0,1.0
2019-12-18,33.14,33.7,33.03,33.68,494781,25.1968105858725,25.6225865040405,25.1131760305181,25.6073802212488,650758.645984885,0.0,1.0
2019-12-19,33.47,33.64,33.06,33.34,454949,25.4477142519358,25.5769676556654,25.1359854547056,25.3488734137897,598369.774167111,0.0,1.0
2019-12-20,32.99,33.62,32.93,33.62,1529764,25.0827634649346,25.5617613728737,25.0371446165595,25.5617613728737,2012015.71870468,0.0,1.0
2019-12-23,32.82,33.08,32.77,33.0,523222,24.9535100612051,25.1511917374974,24.9154943542258,25.0903666063305,688165.552576802,0.0,1.0
2019-12-24,32.89,33.06,32.72,32.97,134777,25.0067320509761,25.1359854547056,24.8774786472465,25.0675571821429,177264.886949791,0.0,1.0
2019-12-26,32.97,33.14,32.78,32.96,201522,25.0675571821429,25.1968105858725,24.9230974956216,25.0599540407471,265050.96973442,0.0,1.0
2019-12-27,32.72,33.02,32.54,32.95,328452,24.8774786472465,25.1055728891222,24.740622102121,25.0523508993512,431995.12267251,0.0,1.0
2019-12-30,32.84,33.05,32.55,32.8,481777,24.9687163439968,25.1283823133098,24.7482252435169,24.9383037784133,633655.189238591,0.0,1.0
2019-12-31,32.59,32.94,32.52,32.78,330055,24.7786378091003,25.0447477579554,24.7254158193293,24.9230974956216,434103.461734669,0.0,1.0
2020-01-02,32.85,32.9,32.54,32.86,423376,24.9763194853926,25.0143351923719,24.740622102121,24.9839226267885,556843.517642142,0.0,1.0
2020-01-03,32.54,32.65,32.24,32.45,401552,24.740622102121,24.8242566574755,24.5125278602453,24.6721938295583,528139.592693581,0.0,1.0
2020-01-06,32.54,32.63,32.19,32.31,646958,24.740622102121,24.8090503746838,24.474512153266,24.5657498500163,850908.810340514,0.0,1.0
2020-01-07,33.02,33.19,32.34,32.47,529574,25.1055728891222,25.2348262928518,24.5885592742039,24.68740011235,696519.994075762,0.0,1.0
2020-01-08,33.44,33.5,32.92,33.0,802131,25.4249048277482,25.4705236761234,25.0295414751636,25.0903666063305,1054999.45119659,0.0,1.0
2020-01-09,33.52,33.63,33.37,33.59,603905,25.4857299589151,25.5693645142695,25.3716828379772,25.5389519486861,794283.531711003,0.0,1.0
2020-01-10,33.23,33.53,33.12,33.53,566800,25.2652388584352,25.493333100311,25.1816043030808,25.493333100311,745481.335265972,0.0,1.0
2020-01-13,34.02,34.09,33.38,33.48,479650,25.865887028708,25.919109018479,25.3792859793731,25.4553173933317,630857.661362602,0.0,1.0
2020-01-14,34.19,34.33,33.85,34.07,582200,25.9951404324376,26.1015844119796,25.7366336249784,25.9039027356873,765736.121015963,0.0,1.0
2020-01-15,34.33,34.53,33.96,33.96,594614,26.1015844119796,26.2536472398967,25.8202681803328,25.8202681803328,782063.582723782,0.0,1.0
2020-01-16,34.42,34.9,34.27,34.57,469770,26.1700126845423,26.5349634715435,26.0559655636044,26.2840598054802,617863.032582737,0.0,1.0
2020-01-17,33.96,34.75,33.93,34.64,299244,25.8202681803328,26.4209163506056,25.7974587561453,26.3372817952512,393579.422530576,0.0,1.0
2020-01-21,33.85,34.0,33.45,33.73,426324,25.7366336249784,25.8506807459163,25.4325079691441,25.6453959282281,560720.862342855,0.0,1.0
2020-01-22,34.28,34.47,33.94,34.02,351411,26.0635687050003,26.2080283915216,25.8050618975411,25.865887028708,462191.851635762,0.0,1.0
2020-01-23,34.41,34.48,34.0,34.16,480365,26.1624095431464,26.2156315329174,25.8506807459163,25.97233100825,631798.062129567,0.0,1.0
2020-01-24,33.87,34.45,33.56,34.45,435584,25.7518399077701,26.1928221087299,25.5161425244985,26.1928221087299,572900.038709409,0.0,1.0
2020-01-27,34.11,34.32,33.35,33.49,477954,25.9343153012707,26.0939812705837,25.3564765551855,25.4629205347275,628627.004438448,0.0,1.0
2020-01-28,34.21,34.35,34.05,34.28,348544,26.0103467152293,26.1167906947713,25.8886964528956,26.0635687050003,458421.041847111,0.0,1.0
2020-01-29,34.15,34.49,34.13,34.21,302447,25.9647278668541,26.2232346743133,25.9495215840624,26.0103467152293,397792.154917409,0.0,1.0
2020-01-30,34.82,34.86,33.95,34.01,651137,26.4741383403766,26.50455090596,25.812665038937,25.8582838873121,856405.222655397,0.0,1.0
2020-01-31,36.23,36.91,35.5,35.83,1829666,27.5461812771925,28.0631948921109,26.9911519552949,27.2420556213582,2406460.57299003,0.0,1.0
2020-02-03,37.39,37.66,36.05,36.95,1266840,28.428145679112,28.6334304968002,27.4093247320671,28.0936074576943,1666206.02464422,0.0,1.0
2020-02-04,37.45,38.12,37.27,37.79,991559,28.4737645274872,28.9831750010097,28.3369079823618,28.7322713349464,1304143.83788813,0.0,1.0
2020-02-05,37.43,38.26,36.92,37.6,820625,28.4585582446955,29.0896189805517,28.0707980335067,28.5878116484251,1079323.60753817,0.0,1.0
2020-02-06,37.23,37.61,36.18,37.38,650474,28.5117802344665,28.8027949131959,27.7076607274509,28.6266544497544,849373.375525849,0.27,1.0
2020-02-07,36.28,37.12,36.22,36.92,449410,27.7842435376429,28.4275391432553,27.7382938515277,28.2743735228714,586828.818208063,0.0,1.0
2020-02-10,36.38,36.71,36.05,36.1,391980,27.8608263478348,28.1135496214683,27.6081030742014,27.6463944792973,511838.099199388,0.0,1.0
2020-02-11,36.4,36.8,36.21,36.44,672309,27.8761429098732,28.1824741506411,27.7306355705085,27.90677603395,877884.99575142,0.0,1.0
2020-02-12,36.16,36.73,35.85,36.73,791186,27.6923441654125,28.1288661835067,27.4549374538174,28.1288661835067,1033111.7361936,0.0,1.0
2020-02-13,36.38,36.71,36.09,36.12,441115,27.8608263478348,28.1135496214683,27.6387361982781,27.6617110413357,575997.405807281,0.0,1.0
2020-02-14,35.57,36.92,35.46,36.52,690103,27.24050558528,28.2743735228714,27.1562644940688,27.9680422821036,901119.974926768,0.0,1.0
2020-02-18,35.93,36.12,35.59,35.66,461218,27.516203701971,27.6617110413357,27.2558221473183,27.3094301144527,602247.421900463,0.0,1.0
2020-02-19,36.6,36.82,35.94,36.1,472778,28.0293085302571,28.1977907126794,27.5238619829902,27.6463944792973,617342.193130487,0.0,1.0
2020-02-20,36.42,36.71,36.07,36.43,530865,27.8914594719116,28.1135496214683,27.6234196362397,27.8991177529308,693190.807009243,0.0,1.0
2020-02-21,35.61,36.67,35.59,36.46,540531,27.2711387093567,28.0829164973915,27.2558221473183,27.9220925959884,705812.438385491,0.0,1.0
2020-02-24,34.66,35.25,34.51,34.83,598195,26.5436020125331,26.9954405926657,26.4287277972452,26.6737927898595,781108.708991729,0.0,1.0
2020-02-25,33.11,35.0,33.08,34.71,634082,25.3565684545578,26.8039835671858,25.3335936115002,26.5818934176291,827969.094383758,0.0,1.0
2020-02-26,32.87,33.62,32.85,33.25,671742,25.172769710097,25.7471407865367,25.1574531480587,25.4637843888265,877144.620726557,0.0,1.0
2020-02-27,30.7,32.35,30.68,32.25,1043581,23.5109227289315,24.7745390970989,23.4956061668931,24.6979562869069,1362683.08434256,0.0,1.0
2020-02-28,28.85,30.04,28.05,29.69,1543624,22.0941407403803,23.0054761816646,21.4814782588446,22.7374363459927,2015627.26169334,0.0,1.0
2020-03-02,30.9,30.92,28.69,29.06,1176405,23.6640883493154,23.6794049113538,21.9716082440731,22.2549646417834,1536121.48346512,0.0,1.0
2020-03-03,29.79,31.14,29.3,30.73,1146260,22.8140191561847,23.8478870937762,22.4387633862441,23.5338975719891,1496758.86419789,0.0,1.0
2020-03-04,28.54,30.23,28.51,30.12,1759880,21.8567340287852,23.1509835210293,21.8337591857276,23.0667424298182,2298009.16888366,0.0,1.0
2020-03-05,26.37,27.77,25.83,27.65,2080660,20.1948870476197,21.2670463903071,19.7813398725831,21.1751470180768,2716876.01275626,0.0,1.0
2020-03-06,26.52,27.0,25.1,25.1,1616496,20.3097612629076,20.677358751829,19.2222853581818,19.2222853581818,2110781.77458905,0.0,1.0
2020-03-09,22.87,25.7,22.51,24.34,2466519,17.5144886909011,19.6817822193336,17.2387905742101,18.6402560007229,3220721.45670487,0.0,1.0
2020-03-10,25.07,25.42,22.58,23.88,1551492,19.1993105151242,19.4673503507961,17.2923985413444,18.2879750738399,2025901.10771738,0.0,1.0
2020-03-11,21.97,24.44,21.63,24.25,1018370,16.8252433991735,18.7168388109149,16.5648618445208,18.5713314715502,1329763.16414531,0.0,1.0
2020-03-12,18.76,20.46,18.49,20.09,1222796,14.3669351920116,15.6688429652749,14.1601616044933,15.3854865675646,1596697.74056996,0.0,1.0
2020-03-13,20.23,20.28,18.25,20.06,1287169,15.4927025018334,15.5309939069294,13.9763628600326,15.3625117245071,1680754.46274906,0.0,1.0
2020-03-16,17.8,18.51,17.02,17.08,1839947,13.6317402141688,14.1754781665317,13.0343942946715,13.0803439807867,2402558.74051639,0.0,1.0
2020-03-17,18.22,18.76,16.58,18.22,1722434,13.953388016975,14.3669351920116,12.6974299298269,13.953388016975,2249113.07861727,0.0,1.0
2020-03-18,16.05,17.83,14.76,16.63,1660428,12.2915410358095,13.6547150572264,11.3036227843332,12.7357213349228,2168147.12836737,0.0,1.0
2020-03-19,18.51,18.98,15.37,15.54,986795,14.1754781665317,14.5354173744339,11.7707779265042,11.9009687038305,1288533.28511521,0.0,1.0
2020-03-20,15.9,18.68,15.83,18.29,1378500,12.1766668205215,14.305668943858,12.1230588533872,14.0069959841094,1800012.29589866,0.0,1.0
2020-03-23,13.07,15.9,13.06,15.74,1180785,10.0093732920891,12.1766668205215,10.0017150110699,12.0541343242144,1541840.78259898,0.0,1.0
2020-03-24,14.94,15.28,13.65,13.93,1072838,11.4414718426787,11.7018533973314,10.4535535912025,10.6679854597399,1400886.17447032,0.0,1.0
2020-03-25,16.05,17.34,14.91,15.01,1113103,12.2915410358095,13.2794592872858,11.4184969996211,11.4950798098131,1453463.24744409,0.0,1.0
2020-03-26,18.9,18.9,16.28,16.7,1057261,14.4741511262803,14.4741511262803,12.467681499251,12.7893293020572,1380546.10081546,0.0,1.0
2020-03-27,18.14,18.88,17.53,18.05,1509503,13.8921217688214,14.4588345642419,13.4249666266505,13.8231972396487,1971072.87681967,0.0,1.0
2020-03-30,19.28,19.47,17.88,18.33,802458,14.7651658050098,14.9106731443745,13.6930064623223,14.0376291081862,1047830.44391893,0.0,1.0
2020-03-31,19.05,19.84,18.3,19.03,1150937,14.5890253415683,15.1940295420847,14.0146542651286,14.5737087795299,1502865.97882097,0.0,1.0
2020-04-01,17.79,18.52,17.16,17.87,829977,13.6240819331496,14.1831364475509,13.1416102289402,13.6853481813031,1083764.09525795,0.0,1.0
2020-04-02,18.66,18.94,17.49,17.49,785702,14.2903523818196,14.5047842503571,13.3943335025737,13.3943335025737,1025950.86029174,0.0,1.0
2020-04-03,17.69,18.82,17.21,18.35,977151,13.5474991229576,14.4128848781268,13.1799016340362,14.0529456702245,1275940.38081224,0.0,1.0
2020-04-06,19.08,19.29,18.18,18.86,813486,14.6120001846258,14.772824086029,13.9227548928982,14.4435180022035,1062230.54228612,0.0,1.0
2020-04-07,19.59,20.57,19.42,20.25,978982,15.0025725166048,15.753084056486,14.8723817392785,15.5080190638718,1278331.25677437,0.0,1.0
2020-04-08,19.9,20.58,19.26,19.8,969168,15.2399792281999,15.7607423375052,14.7498492429714,15.163396418008,1265516.37054154,0.0,1.0
2020-04-09,21.34,21.72,20.6,20.9,937625,16.3427716949641,16.6337863736936,15.7760588995436,16.0058073301195,1224328.27634529,0.0,1.0
2020-04-13,20.23,21.3,19.92,21.04,492717,15.4927025018334,16.3121385708873,15.2552957902383,16.1130232643883,643378.061950162,0.0,1.0
2020-04-14,20.21,21.0,19.62,20.99,841262,15.477385939795,16.0823901403115,15.0255473596624,16.0747318592923,1098499.77807203,0.0,1.0
2020-04-15,19.65,19.9,18.83,19.5,603627,15.04852220272,15.2399792281999,14.420543159146,14.9336479874321,788201.684538572,0.0,1.0
2020-04-16,19.72,19.77,19.03,19.69,578071,15.1021301698544,15.1404215749504,14.5737087795299,15.0791553267968,754831.27160133,0.0,1.0
2020-04-17,21.03,21.31,20.08,20.6,511243,16.1053649833691,16.3197968519065,15.3778282865454,15.7760588995436,667568.869199939,0.0,1.0
2020-04-20,20.66,21.12,20.01,20.36,398253,15.8220085856588,16.1742895125418,15.3242203194111,15.5922601550829,520029.232410975,0.0,1.0
2020-04-21,20.1,20.57,19.5,19.9,620319,15.3931448485838,15.753084056486,14.9336479874321,15.2399792281999,809997.69849805,0.0,1.0
2020-04-22,20.77,20.93,20.03,20.62,368060,15.90624967687,16.0287821731771,15.3395368814495,15.791375461582,480603.93589297,0.0,1.0
2020-04-23,20.42,21.26,20.24,20.65,575542,15.6382098411981,16.2815054468106,15.5003607828526,15.8143503046396,751528.963950748,0.0,1.0
2020-04-24,20.76,20.96,20.34,20.68,510692,15.8985913958508,16.0517570162347,15.5769435930445,15.8373251476972,666849.386592003,0.0,1.0
2020-04-27,22.45,22.66,21.22,21.22,514777,17.1928408880949,17.353664789498,16.2508723227338,16.2508723227338,672183.481788772,0.0,1.0
2020-04-28,22.6,23.73,22.39,23.29,629954,17.3077151033828,18.173100858552,17.1468912019797,17.8361364937073,822578.8508165,0.0,1.0
2020-04-29,22.85,24.04,22.82,23.74,1064184,17.4991721288627,18.410507570147,17.4761972858051,18.1807591395712,1389585.98846472,0.0,1.0
2020-04-30,22.77,22.89,21.82,22.11,685955,17.4379058807092,17.5298052529395,16.7103691838855,16.9324593334422,895703.615838347,0.0,1.0
2020-05-01,21.39,22.12,20.01,21.4,852494,16.3810631000601,16.9401176144614,15.3242203194111,16.3887213810793,1113166.25475505,0.0,1.0
2020-05-04,22.71,22.79,20.79,21.02,734461,17.391956194594,17.4532224427475,15.9215662389084,16.0977067023499,959041.589305784,0.0,1.0
2020-05-05,22.07,23.19,21.9,22.73,633672,16.9018262093654,17.7595536835154,16.7716354320391,17.4072727566324,827433.726199998,0.0,1.0
2020-05-06,22.16,23.39,21.87,23.39,767067,16.9707507385382,17.9127193038993,16.7486605889815,17.9127193038993,1001617.72345165,0.0,1.0
2020-05-07,22.07,22.85,21.99,22.51,588529,16.9018262093654,17.4991721288627,16.8405599612119,17.2387905742101,768487.077615483,0.0,1.0
2020-05-08,22.08,22.6,21.92,22.4,723163,17.1162580779029,17.5193583587231,16.9922272222659,17.3643197891769,932881.414110831,0.27,1.0
2020-05-11,22.43,22.75,21.46,21.67,825965,17.3875755746088,17.6356372858828,16.6356385123096,16.7984290103332,1065496.15675311,0.0,1.0
2020-05-12,20.67,22.65,20.62,22.47,865542,16.0232361626021,17.5581180011097,15.9844765202155,17.4185832885181,1116550.54936759,0.0,1.0
2020-05-13,21.03,21.08,20.04,20.42,1187239,16.3023055877853,16.3410652301718,15.5348646685315,15.8294379506693,1531540.18832203,0.0,1.0
2020-05-14,20.94,21.02,20.06,20.44,650992,16.2325382314895,16.2945536593079,15.5503685254861,15.8449418076239,839780.709929623,0.0,1.0
2020-05-15,20.2,20.65,20.01,20.65,763010,15.6588955241684,16.0077323056474,15.5116088830995,16.0077323056474,984284.107152476,0.0,1.0
2020-05-18,21.54,21.77,20.9,21.18,844317,16.6976539401281,16.8759482951063,16.2015305175802,16.4185845149449,1089170.26578768,0.0,1.0
2020-05-19,21.11,21.91,21.09,21.46,436510,16.3643210156037,16.9844752937886,16.3488171586491,16.6356385123096,563098.590599242,0.0,1.0
2020-05-20,22.36,22.4,21.47,21.61,976775,17.3333120752676,17.3643197891769,16.6433904407869,16.7519174394693,1260041.2953485,0.0,1.0
2020-05-21,22.0,22.53,21.86,22.15,742678,17.0542426500844,17.4650948593819,16.9457156514021,17.1705215772441,958055.794985369,0.0,1.0
2020-05-22,21.74,22.04,21.33,22.04,463045,16.8526925096743,17.0852503639937,16.5348634421046,17.0852503639937,597328.782580069,0.0,1.0
2020-05-26,23.56,23.8,22.46,22.79,530293,18.263543492545,18.4495897760004,17.4108313600407,17.666644999792,684078.808972629,0.0,1.0
2020-05-27,24.16,24.61,23.48,24.49,593901,18.7286592011836,19.0774959826626,18.2015280647265,18.9844728409349,766133.229606378,0.0,1.0
2020-05-28,23.26,24.53,23.08,24.53,445587,18.0309856382256,19.0154805548441,17.891450925634,19.0154805548441,574807.934959896,0.0,1.0
2020-05-29,22.14,22.94,22.01,22.9,884473,17.1627696487668,17.7829239269517,17.0619945785617,17.7519162130424,1140971.56931819,0.0,1.0
2020-06-01,22.86,23.18,22.25,22.45,685260,17.7209084991332,17.9689702104071,17.2480408620172,17.4030794315634,883986.484144774,0.0,1.0
2020-06-02,23.18,23.29,22.64,23.29,470610,17.9689702104071,18.0542414236576,17.5503660726323,18.0542414236576,607087.6445486,0.0,1.0
2020-06-03,24.98,25.13,23.44,23.88,776665,19.3643173363231,19.4805962634828,18.1705203508172,18.5116052038189,1001899.07875595,0.0,1.0
2020-06-04,24.93,25.0,24.44,24.48,641256,19.3255576939366,19.3798211932778,18.9457131985483,18.9767209124576,827221.254526371,0.0,1.0
2020-06-05,26.01,26.78,25.81,26.27,711986,20.1627659694862,20.7596644622391,20.00772739994,20.3643161098963,918463.066427781,0.0,1.0
2020-06-08,26.45,26.77,25.89,26.77,1003923,20.5038508224879,20.7519125337618,20.0697428277585,20.7519125337618,1295062.25829915,0.0,1.0
2020-06-09,25.58,26.12,25.21,25.67,700541,19.8294330449618,20.2480371827366,19.5426116913013,19.8992004012576,903698.998320732,0.0,1.0
2020-06-10,24.82,26.08,24.8,25.38,842011,19.2402864806862,20.2170294688274,19.2247826237315,19.6743944754156,1086195.52213937,0.0,1.0
2020-06-11,22.57,24.28,22.51,23.4,1010469,17.4961025732912,18.8216823429114,17.4495910024273,18.139512636908,1303506.60865552,0.0,1.0
2020-06-12,23.4,23.92,22.52,23.76,676227,18.139512636908,18.5426129177282,17.4573429309046,18.4185820620912,872333.899853731,0.0,1.0
2020-06-15,23.59,23.83,22.13,22.13,572039,18.2867992779769,18.4728455614324,17.1550177202895,17.1550177202895,737931.215018668,0.0,1.0
2020-06-16,24.21,24.87,23.58,24.86,529140,18.7674188435702,19.2790461230727,18.2790473494996,19.2712941945954,682591.437148477,0.0,1.0
2020-06-17,23.96,24.52,23.94,24.27,484612,18.5736206316374,19.0077286263668,18.5581167746828,18.8139304144341,625150.246701059,0.0,1.0
2020-06-18,23.8,24.18,23.51,23.51,454789,18.4495897760004,18.7441630581383,18.2247838501584,18.2247838501584,586678.529518312,0.0,1.0
2020-06-19,23.89,24.2,23.06,24.13,1494415,18.5193571322962,18.7596669150929,17.8759470686794,18.7054034157517,1927797.71430291,0.0,1.0
2020-06-22,23.78,24.05,23.08,23.59,566879,18.4340859190458,18.6433879879332,17.891450925634,18.2867992779769,731274.806855071,0.0,1.0
2020-06-23,23.86,24.4,23.72,24.34,396308,18.4961013468643,18.9147054846391,18.3875743481819,18.8681939137752,511237.946995954,0.0,1.0
2020-06-24,22.77,23.49,22.5,23.34,580336,17.6511411428374,18.2092799932038,17.44183907395,18.0930010660441,748634.35814529,0.0,1.0
2020-06-25,23.44,23.6,22.46,22.51,667418,18.1705203508172,18.2945512064542,17.4108313600407,17.4495910024273,860970.27591708,0.0,1.0
2020-06-26,22.16,23.18,22.02,22.93,2130576,17.1782735057214,17.9689702104071,17.0697465070391,17.7751719984744,2748446.41076852,0.0,1.0
2020-06-29,23.27,23.44,22.34,22.53,685483,18.0387375667029,18.1705203508172,17.317808218313,17.4650948593819,884274.154497583,0.0,1.0
2020-06-30,23.7,24.14,23.03,23.03,898687,18.3720704912273,18.713155344229,17.8526912832475,17.8526912832475,1159307.65180605,0.0,1.0
2020-07-01,22.99,23.89,22.94,23.76,425247,17.8216835693382,18.5193571322962,17.7829239269517,18.4185820620912,548569.302780133,0.0,1.0
2020-07-02,23.3,23.83,23.15,23.6,401755,18.0619933521349,18.4728455614324,17.9457144249752,18.2945512064542,518264.585613612,0.0,1.0
2020-07-06,23.8,24.21,23.59,23.9,396393,18.4495897760004,18.7674188435702,18.2867992779769,18.5271090607735,511347.597130433,0.0,1.0
2020-07-07,22.86,23.67,22.73,23.43,581545,17.7209084991332,18.3488147057954,17.6201334289281,18.1627684223399,750193.97005804,0.0,1.0
2020-07-08,22.82,23.32,22.67,22.97,634077,17.6899007852239,18.0774972090895,17.5736218580643,17.8061797123836,817960.333168531,0.0,1.0
2020-07-09,21.54,22.95,21.44,22.65,657699,16.6976539401281,17.790675855429,16.620134655355,17.5581180011097,848432.750540722,0.0,1.0
2020-07-10,22.12,22.14,21.51,21.65,943187,17.1472657918122,17.1627696487668,16.6743981546962,16.7829251533785,1216712.72220917,0.0,1.0
2020-07-13,21.79,22.32,21.6,22.32,771664,16.8914521520609,17.3023043613584,16.744165510992,17.3023043613584,995447.780843903,0.0,1.0
2020-07-14,22.35,22.39,21.41,21.84,969950,17.3255601467903,17.3565678606996,16.5968788699231,16.9302117944475,1251237.03455072,0.0,1.0
2020-07-15,23.02,23.27,22.64,23.11,661502,17.8449393547702,18.0387375667029,17.5503660726323,17.914706711066,853338.626557417,0.0,1.0
2020-07-16,22.69,22.93,22.37,22.74,402992,17.5891257150189,17.7751719984744,17.3410640037449,17.6278853574055,519860.317570661,0.0,1.0
2020-07-17,22.7,22.87,22.41,22.74,451653,17.5968776434962,17.7286604276105,17.3720717176542,17.6278853574055,582633.084556869,0.0,1.0
2020-07-20,22.36,22.57,22.07,22.43,485437,17.3333120752676,17.4961025732912,17.1085061494256,17.3875755746088,626214.498006286,0.0,1.0
2020-07-21,23.46,23.5,22.49,22.72,805994,18.1860242077719,18.2170319216811,17.4340871454727,17.6123815004508,1039733.53515714,0.0,1.0
2020-07-22,23.78,23.79,23.17,23.27,856110,18.4340859190458,18.4418378475231,17.9612182819298,18.0387375667029,1104383.2544453,0.0,1.0
2020-07-23,23.62,24.28,23.53,23.53,671642,18.3100550634088,18.8216823429114,18.240287707113,18.240287707113,866419.242599839,0.0,1.0
2020-07-24,23.52,24.26,23.39,23.73,493009,18.2325357786357,18.8061784859567,18.1317607084307,18.3953262766593,635982.389985891,0.0,1.0
2020-07-27,24.02,24.1864,23.24,23.26,630300,18.6201322025013,18.7491242923637,18.015481781271,18.0309856382256,813087.997192964,0.0,1.0
2020-07-28,23.78,24.09,23.03,23.78,749435,18.4340859190458,18.6743957018425,17.8526912832475,18.4340859190458,966772.335675568,0.0,1.0
2020-07-29,24.68,24.89,24.0,24.0,515167,19.1317594820038,19.2945499800273,18.6046283455467,18.6046283455467,664566.245041898,0.0,1.0
2020-07-30,24.55,24.93,23.655,24.11,870790,19.0309844117988,19.3255576939366,18.3371868130794,18.6898995587971,1123320.47767041,0.0,1.0
2020-07-31,26.36,26.39,24.0,24.62,1194362,20.4340834661921,20.457339251624,18.6046283455467,19.0852479111399,1540728.86959128,0.0,1.0
2020-08-03,26.31,26.85,26.0,26.62,834487,20.3953238238055,20.8139279615803,20.1550140410089,20.6356336066022,1076489.55023571,0.0,1.0
2020-08-04,25.53,26.36,25.45,26.36,710035,19.7906734025753,20.4340834661921,19.7286579747568,20.4340834661921,915946.273341116,0.0,1.0
2020-08-05,25.96,26.11,25.33,25.63,436040,20.1240063270996,20.2402852542593,19.635634833029,19.8681926873484,562492.289855658,0.0,1.0
2020-08-06,25.52,25.915,25.395,25.54,540774,19.9922235429853,20.3016643070715,19.894299250553,20.0078914297745,690296.026869018,0.27,1.0
2020-08-07,26.44,26.44,25.05,25.26,414624,20.7129463352873,20.7129463352873,19.6240282034398,19.7885410147261,529266.01472064,0.0,1.0
2020-08-10,26.39,26.82,26.23,26.53,417059,20.6737766183144,21.0106361842816,20.548433524001,20.7834518258386,532374.283286484,0.0,1.0
2020-08-11,26.57,27.3,26.52,26.99,648660,20.8147875994169,21.3866654672218,20.775617882444,21.1438132219896,828012.110029065,0.0,1.0
2020-08-12,27.04,27.6,26.665,27.29,585554,21.1829829389625,21.6216837690594,20.8892100616655,21.3788315238272,747457.532568616,0.0,1.0
2020-08-13,26.37,27.08,26.27,26.64,649812,20.6581087315252,21.2143187125409,20.5797692975793,20.8696252031791,829482.633802309,0.0,1.0
2020-08-14,26.06,26.44,25.85,26.03,743863,20.415256486293,20.7129463352873,20.2507436750067,20.3917546561093,949538.390223768,0.0,1.0
2020-08-17,25.92,26.07,25.65,25.94,351592,20.3055812787688,20.4230904296876,20.094064807115,20.321249165558,448805.897988682,0.0,1.0
2020-08-18,25.54,26.09,25.44,25.81,686305,20.0078914297745,20.4387583164768,19.9295519958286,20.2194079014284,876065.814407388,0.0,1.0
2020-08-19,25.58,25.96,25.51,25.66,423197,20.0392272033529,20.3369170523472,19.9843895995908,20.1018987505096,540209.417765807,0.0,1.0
2020-08-20,24.91,25.435,24.91,25.1,446419,19.5143529959156,19.9256350241314,19.5143529959156,19.6631979204127,569852.21556295,0.0,1.0
2020-08-21,24.83,25.08,24.58,24.7,436906,19.4516814487589,19.6475300336235,19.2558328638942,19.3498401846292,557708.905966696,0.0,1.0
2020-08-24,25.3,25.44,24.89,25.17,442172,19.8198767883044,19.9295519958286,19.4986851091264,19.7180355241748,564430.93564544,0.0,1.0
2020-08-25,24.87,25.65,24.8,25.65,492885,19.4830172223372,20.094064807115,19.4281796185751,20.094064807115,629165.894076519,0.0,1.0
2020-08-26,24.24,24.98,24.2,24.98,345247,18.9894787884782,19.5691905996777,18.9581430148999,19.5691905996777,440706.528768853,0.0,1.0
2020-08-27,24.83,24.93,24.25,24.34,530661,19.4516814487589,19.5300208827047,18.9973127318728,19.0678182224241,677386.819474195,0.0,1.0
2020-08-28,24.55,25.15,24.42,25.11,403780,19.2323310337104,19.7023676373856,19.1304897695808,19.6710318638073,515423.688507902,0.0,1.0
2020-08-31,23.91,24.56,23.91,24.56,557312,18.7309586564569,19.240164977105,18.7309586564569,19.240164977105,711406.723190141,0.0,1.0
2020-09-01,24.13,24.22,23.53,23.73,529481,18.9033054111378,18.9738109016891,18.4332688074626,18.5899476753543,675880.553803684,0.0,1.0
2020-09-02,24.54,24.68,23.96,24.1,642099,19.2244970903158,19.3341722978401,18.7701283734298,18.879803580954,819637.017601752,0.0,1.0
2020-09-03,23.79,24.98,23.75,24.68,454421,18.6369513357218,19.5691905996777,18.6056155621435,19.3341722978401,580066.739203153,0.0,1.0
2020-09-04,23.5,24.42,23.145,24.32,529671,18.4097669772788,19.1304897695808,18.131661986771,19.0521503356349,676123.088106565,0.0,1.0
2020-09-08,22.8,23.23,22.51,23.23,713260,17.8613909396577,18.198250505625,17.6342065812147,18.198250505625,910473.773007941,0.0,1.0
2020-09-09,23.09,23.22,22.54,22.94,495926,18.0885752981008,18.1904165622304,17.6577084113985,17.971066147182,633047.719418913,0.0,1.0
2020-09-10,22.28,23.31,22.25,23.15,552972,17.4540258831392,18.2609220527817,17.4305240529555,18.1355789584683,705866.729113853,0.0,1.0
2020-09-11,22.48,22.78,22.19,22.3,424850,17.610704751031,17.8457230528686,17.383520392588,17.4696937699284,542319.466200855,0.0,1.0
2020-09-14,22.92,23.1,22.63,22.7,442487,17.9553982603928,18.0964092414954,17.7282139019498,17.7830515057119,564833.031989686,0.0,1.0
2020-09-15,22.55,23.08,22.46,23.04,372326,17.6655423547931,18.0807413547062,17.5950368642418,18.0494055811278,475272.77291444,0.0,1.0
2020-09-16,22.94,23.305,22.62,22.65,607465,17.971066147182,18.2570050810844,17.7203799585552,17.7438817887389,775426.843675891,0.0,1.0
2020-09-17,22.46,22.7594,22.2,22.6,699533,17.5950368642418,17.8295851294757,17.3913543359825,17.704712071766,892951.307873093,0.0,1.0
2020-09-18,22.46,23.12,22.42,22.68,1441167,17.5950368642418,18.1120771282845,17.5637010906635,17.7673836189227,1839644.38777519,0.0,1.0
2020-09-21,21.19,22.02,21.05,21.9,645256,16.6001260531293,17.25034335488,16.4904508456051,17.1563360341449,823666.916518534,0.0,1.0
2020-09-22,21.13,21.69,20.77,21.34,642805,16.5531223927618,16.9918232228586,16.2711004305566,16.7176352040481,820538.224011394,0.0,1.0
2020-09-23,20.7,21.56,20.69,21.2,637715,16.2162628267945,16.889981958729,16.2084288834,16.6079599965239,814040.857686901,0.0,1.0
2020-09-24,20.69,21.21,20.35,20.83,565744,16.2084288834,16.6157939399185,15.942074807984,16.3181040909242,722170.140252645,0.0,1.0
2020-09-25,20.82,20.85,20.34,20.42,784844,16.3102701475296,16.3337719777133,15.9342408645894,15.9969124117461,1001850.48636211,0.0,1.0
2020-09-28,21.81,21.89,21.2,21.2,515671,17.0858305435937,17.1485020907504,16.6079599965239,16.6079599965239,658252.13947337,0.0,1.0
2020-09-29,21.32,21.89,21.07,21.7,479889,16.7019673172589,17.1485020907504,16.5061187323942,16.9996571662532,612576.547759592,0.0,1.0
2020-09-30,21.51,21.82,21.27,21.31,528872,16.8508122417561,17.0936644869882,16.662797600286,16.6941333738643,675103.16753814,0.0,1.0
2020-10-01,21.28,21.79,21.07,21.5,568880,16.6706315436806,17.0701626568045,16.5061187323942,16.8429782983615,726173.232746481,0.0,1.0
2020-10-02,21.94,22.14,21.0,21.01,612734,17.1876718077233,17.344350675615,16.4512811286321,16.4591150720267,782152.702843628,0.0,1.0
2020-10-05,22.54,22.75,22.1325,22.26,681247,17.6577084113985,17.8222212226848,17.3384752180691,17.4383579963501,869609.295965481,0.0,1.0
2020-10-06,22.06,22.85,22.01,22.84,631981,17.2816791284583,17.9005606566307,17.2425094114854,17.8927267132361,806721.427725277,0.0,1.0
2020-10-07,22.73,22.96,22.2,22.2,511552,17.8065533358956,17.9867340339711,17.3913543359825,17.3913543359825,652994.251086221,0.0,1.0
2020-10-08,24.61,24.8,23.25,23.32,1083516,19.2793346940779,19.4281796185751,18.2139183924142,18.2687559961763,1383104.19851733,0.0,1.0
2020-10-09,25.54,25.7,24.7,24.7,1109756,20.0078914297745,20.1332345240879,19.3498401846292,19.3498401846292,1416599.46224126,0.0,1.0
2020-10-12,26.12,26.38,25.59,25.73,895283,20.4622601466605,20.6659426749198,20.0470611467474,20.1567363542717,1142825.46465506,0.0,1.0
2020-10-13,26.23,26.57,25.7,25.77,926492,20.548433524001,20.8147875994169,20.1332345240879,20.18807212785,1182663.63864744,0.0,1.0
2020-10-14,26.1,26.83,26.04,26.32,492948,20.4465922598714,21.0184701276762,20.3995885995039,20.6189390145523,629246.313345367,0.0,1.0
2020-10-15,26.84,26.86,25.6307,25.8,632609,21.0263040710708,21.04197195786,20.0789452963634,20.2115739580338,807523.067421107,0.0,1.0
2020-10-16,26.57,27.14,26.13,26.19,947348,20.8147875994169,21.2613223729084,20.4700940900551,20.5170977504227,1209286.24612557,0.0,1.0
2020-10-19,25.71,27.18,25.69,26.92,575515,20.1410684674825,21.2926581464867,20.1254005806933,21.0889756182275,734642.785902285,0.0,1.0
2020-10-20,25.59,26.19,25.53,26.0,479600,20.0470611467474,20.5170977504227,20.0000574863799,20.3682528259255,612207.640319951,0.0,1.0
2020-10-21,25.08,25.62,24.96,25.48,797370,19.6475300336235,20.0705629769312,19.5535227128885,19.960887769407,1017839.8794035,0.0,1.0
2020-10-22,24.82,25.33,24.66,25.27,855798,19.4438475053643,19.8433786184882,19.3185044110509,19.7963749581207,1092423.0070278,0.0,1.0
2020-10-23,24.92,25.41,24.85,25.0,621446,19.5221869393101,19.9060501656449,19.467349335548,19.5848584864668,793273.538878799,0.0,1.0
2020-10-26,24.27,24.58,23.95,24.44,515638,19.012980618662,19.2558328638942,18.7622944300352,19.14615765637,658210.01509445,0.0,1.0
2020-10-27,23.54,24.38,23.485,24.25,502012,18.4411027508572,19.0991539960025,18.3980160621869,18.9973127318728,640816.476089028,0.0,1.0
2020-10-28,22.68,23.185,22.43,22.91,743300,17.7673836189227,18.1629977603493,17.571535034058,17.9475643169982,948819.722789447,0.0,1.0
2020-10-29,22.74,23.08,21.83,22.36,916320,17.8143872792902,18.0807413547062,17.1014984303828,17.5166974302959,1169679.11796909,0.0,1.0
2020-10-30,23.9,24.23,23.01,23.68,773887,18.7231247130623,18.9816448450837,18.0259037509441,18.5507779583814,987863.91606398,0.0,1.0
2020-11-02,24.44,24.48,23.565,24.32,653599,19.14615765637,19.1774934299483,18.4606876093436,19.0521503356349,834316.725407586,0.0,1.0
2020-11-03,25.2,25.39,24.6,24.86,698543,19.7415373543586,19.8903822788557,19.2715007506834,19.4751832789426,891687.576505458,0.0,1.0
2020-11-04,25.11,25.33,24.15,24.4,669522,19.6710318638073,19.8433786184882,18.918973297927,19.1148218827916,854642.376485181,0.0,1.0
2020-11-05,24.21,24.5,23.82,24.17,720554,19.960887769407,20.1999896881649,19.6393369131464,19.9279081944059,873939.703560502,1.27,1.0
2020-11-06,24.05,24.52,24.04,24.39,555221,19.8289694694027,20.2164794756654,19.8207245756524,20.1092958569119,673411.952678861,0.0,1.0
2020-11-09,26.16,27.48,25.7,25.73,856263,21.5686420507099,22.6569680257457,21.1893769381974,21.2141116194482,1038537.33709039,0.0,1.0
2020-11-10,26.74,26.96,26.29,26.49,653081,22.0468458882257,22.2282335507316,21.6758256694634,21.8407235444689,792103.597427806,0.0,1.0
2020-11-11,26.58,27.16,26.3,27.04,629821,21.9149275882213,22.393131425737,21.6840705632137,22.2941927007338,763892.196887644,0.0,1.0
2020-11-12,26.3,26.73,25.935,26.22,972516,21.6840705632137,22.0386009944754,21.3831319413288,21.6181114132115,1179537.33481161,0.0,1.0
2020-11-13,27.56,27.61,26.63,26.63,563028,22.7229271757479,22.7641516444993,21.9561520569727,21.9561520569727,682880.843651222,0.0,1.0
2020-11-16,28.17,28.48,27.57,28.0,710389,23.2258656945145,23.4814574007729,22.7311720694982,23.0857025007598,861610.860633125,0.0,1.0
2020-11-17,28.41,28.41,27.18,27.65,748980,23.423743144521,23.423743144521,22.4096212132376,22.7971312195003,908416.800368528,0.0,1.0
2020-11-18,27.62,28.67,27.62,28.39,621960,22.7723965382495,23.638110382028,22.7723965382495,23.4072533570204,754357.810832347,0.0,1.0
2020-11-19,26.89,27.55,26.64,27.47,552710,22.1705192944797,22.7146822819976,21.9643969507229,22.6487231319955,670366.431322185,0.0,1.0
2020-11-20,26.46,26.75,26.1,26.69,632876,21.8159888632181,22.0550907819759,21.5191726882083,22.0056214194743,767597.520561339,0.0,1.0
2020-11-23,27.49,27.605,26.81,26.91,506431,22.665212919496,22.7600291976241,22.1045601444775,22.1870090819803,614235.932371271,0.0,1.0
2020-11-24,28.66,28.78,27.65,27.98,826534,23.6298654882778,23.728804213281,22.7971312195003,23.0692127132593,1002479.86818847,0.0,1.0
2020-11-25,28.0,28.5899,27.78,28.49,527918,23.0857025007598,23.5720687830884,22.9043148382539,23.4897022945231,640296.911021594,0.0,1.0
2020-11-27,27.79,28.05,27.57,28.05,264949,22.9125597320041,23.1269269695112,22.7311720694982,23.1269269695112,321349.198698018,0.0,1.0
2020-11-30,26.84,27.78,26.82,27.5,617831,22.1292948257284,22.9043148382539,22.1128050382278,22.6734578132463,749349.862731298,0.0,1.0
2020-12-01,27.05,27.45,26.98,27.39,704994,22.3024375944841,22.6322333444949,22.2447233382322,22.5827639819933,855067.416698723,0.0,1.0
2020-12-02,27.25,27.43,26.91,27.06,807963,22.4673354694895,22.6157435569944,22.1870090819803,22.3106824882343,979955.624016873,0.0,1.0
2020-12-03,29.3,29.55,27.82,27.86,1007601,24.1575386882951,24.3636610320519,22.937294413255,22.970273988256,1222090.94564358,0.0,1.0
2020-12-04,29.28,29.51,28.77,29.3,572161,24.1410489007946,24.3306814570508,23.7205593195307,24.1575386882951,693958.002771312,0.0,1.0
2020-12-07,29.17,29.26,28.77,29.07,461621,24.0503550695416,24.124559113294,23.7205593195307,23.9679061320389,559887.142250688,0.0,1.0
2020-12-08,30.04,30.19,29.05,29.28,773249,24.7676608258152,24.8913342320693,23.9514163445383,24.1410489007946,937851.988662133,0.0,1.0
2020-12-09,29.66,30.18,29.42,30.03,721810,24.4543548633049,24.883089338319,24.2564774132984,24.7594159320649,875463.070674794,0.0,1.0
2020-12-10,29.57,29.6,29.01,29.51,442590,24.3801508195525,24.4048855008033,23.9184367695373,24.3306814570508,536804.977002198,0.0,1.0
2020-12-11,29.59,29.74,29.02,29.05,563036,24.396640607053,24.5203140133071,23.9266816632875,23.9514163445383,682890.546626472,0.0,1.0
2020-12-14,28.65,29.85,28.65,29.85,579760,23.6216205945275,24.61100784456,23.6216205945275,24.61100784456,703174.616387164,0.0,1.0
2020-12-15,29.24,29.31,28.915,29.04,604617,24.1080693257935,24.1657835820454,23.8401102789097,23.9431714507881,733322.973361663,0.0,1.0
2020-12-16,29.13,29.55,29.03,29.55,637257,24.0173754945405,24.3636610320519,23.9349265570378,24.3636610320519,772911.112382771,0.0,1.0
2020-12-17,29.34,29.37,28.96,29.21,543896,24.1905182632962,24.215252944547,23.8772123007859,24.0833346445427,659676.178340198,0.0,1.0
2020-12-18,29.26,29.6148,29.09,29.35,2197867,24.124559113294,24.4170879435537,23.9843959195394,24.1987631570465,2665731.13804852,0.0,1.0
2020-12-21,28.9,29.19,28.43,28.92,746248,23.8277429382843,24.0668448570421,23.4402329320215,23.8442327257848,905103.23432056,0.0,1.0
2020-12-22,28.77,29.01,28.55,29.0,429920,23.7205593195307,23.9184367695373,23.5391716570248,23.910191875787,521437.889949583,0.0,1.0
2020-12-23,28.43,28.89,28.27,28.89,779071,23.4402329320215,23.819498044534,23.3083146320172,23.819498044534,944913.328900519,0.0,1.0
2020-12-24,28.53,28.72,28.25,28.62,274813,23.5226818695242,23.6793348507794,23.2918248445166,23.5968859132767,333312.967181603,0.0,1.0
2020-12-28,28.45,28.98,28.4,28.75,358682,23.4567227195221,23.8937020882864,23.4154982507707,23.7040695320302,435035.321089727,0.0,1.0
2020-12-29,28.14,28.58,28.0,28.54,467491,23.2011310132636,23.5639063382756,23.0857025007598,23.5309267632745,567006.700340576,0.0,1.0
2020-12-30,28.37,28.78,27.96,27.96,386521,23.3907635695199,23.728804213281,23.0527229257588,23.0527229257588,468800.462088766,0.0,1.0
2020-12-31,28.89,29.01,28.25,28.44,565889,23.819498044534,23.9184367695373,23.2918248445166,23.4484778257718,686350.8701751,0.0,1.0
2021-01-04,28.04,29.3,27.92,28.94,527423,23.1186820757609,24.1575386882951,23.0197433507577,23.8607225132854,639696.539427984,0.0,1.0
2021-01-05,28.44,28.63,27.97,28.01,456182,23.4484778257718,23.6051308070269,23.060967819509,23.0939473945101,553290.33195241,0.0,1.0
2021-01-06,30.12,30.51,28.88,29.15,1133825,24.8336199758174,25.155170832078,23.8112531507837,24.0338652820411,1375184.48914236,0.0,1.0
2021-01-07,30.5,30.73,30.17,30.25,343876,25.1469259383277,25.3365584945839,24.8748444445687,24.9408035945709,417077.539645288,0.0,1.0
2021-01-08,30.32,30.85,29.78,30.79,320310,24.9985178508228,25.4354972195872,24.5532935883082,25.3860278570856,388495.000301802,0.0,1.0
2021-01-11,30.22,30.46,29.94,30.02,410592,24.9160689133201,25.1139463633266,24.6852118883125,24.7511710383147,497995.501744926,0.0,1.0
2021-01-12,30.54,31.16,30.48,30.59,530128,25.1799055133288,25.6910889258456,25.1304361508271,25.2211299820801,642977.35793448,0.0,1.0
2021-01-13,30.5,30.73,30.1,30.62,485356,25.1469259383277,25.3365584945839,24.8171301883168,25.2458646633309,588674.656946337,0.0,1.0
2021-01-14,31.13,31.36,30.32,30.68,398503,25.6663542445948,25.855986800851,24.9985178508228,25.2953340258326,483333.09326986,0.0,1.0
2021-01-15,30.74,31.04,30.16,30.51,401594,25.3448033883342,25.5921502008423,24.8665995508185,25.155170832078,487082.080332184,0.0,1.0
2021-01-19,30.89,31.05,30.43,31.05,366388,25.4684767945883,25.6003950945926,25.0892116820758,25.6003950945926,444381.711999552,0.0,1.0
2021-01-20,30.83,31.25,30.52,30.94,488497,25.4190074320866,25.765292969598,25.1634157258282,25.5097012633396,592484.287603976,0.0,1.0
2021-01-21,30.15,30.94,30.14,30.83,372730,24.8583546570682,25.5097012633396,24.8501097633179,25.4190074320866,452073.745629204,0.0,1.0
2021-01-22,29.95,30.27,29.67,29.84,393688,24.6934567820628,24.9572933820714,24.4625997570552,24.6027629508098,477493.115041102,0.0,1.0
2021-01-25,29.66,30.2,29.26,29.64,496913,24.4543548633049,24.8995791258195,24.124559113294,24.4378650758043,602691.81756726,0.0,1.0
2021-01-26,29.69,30.0,29.35,29.79,532529,24.4790895445557,24.7346812508141,24.1987631570465,24.5615384820584,645889.463381469,0.0,1.0
2021-01-27,28.63,29.99,28.43,29.77,1390145,23.6051308070269,24.7264363570638,23.4402329320215,24.5450486945579,1686067.81616106,0.0,1.0
2021-01-28,29.3,30.0,28.71,28.98,1080737,24.1575386882951,24.7346812508141,23.6710899570291,23.8937020882864,1310795.54538156,0.0,1.0
2021-01-29,27.0,29.2128,26.78,28.79,1141402,22.2612131257327,24.0856432147928,22.0798254632267,23.7370491070313,1384374.41957628,0.0,1.0
2021-02-01,27.52,27.56,26.37,27.2,823789,22.6899476007468,22.7229271757479,21.7417848194656,22.4261110007381,999150.534805723,0.0,1.0
2021-02-02,27.24,27.99,27.09,27.84,839370,22.4590905757392,23.0774576070096,22.3354171694852,22.9537842007555,1018048.29197753,0.0,1.0
2021-02-03,27.75,27.97,27.03,27.12,734757,22.8795801570031,23.060967819509,22.2859478069835,22.360151850736,891166.123245451,0.0,1.0
2021-02-04,28.1,28.45,27.26,27.4,770427,23.3907635695199,23.6821075997452,22.6915378969791,22.8080755090692,925536.211575856,0.27,1.0
2021-02-05,28.39,28.57,27.905,28.24,578884,23.6321629088494,23.7819969815368,23.2284433241086,23.50730118161,695430.07228703,0.0,1.0
2021-02-08,29.35,29.35,28.22,28.56,577942,24.4312779631818,24.4312779631818,23.4906529513114,23.7736728663875,694298.420474067,0.0,1.0
2021-02-09,29.05,29.4,28.75,29.21,576222,24.1815545087029,24.4728985389283,23.9318310542241,24.3147403510917,692232.134785858,0.0,1.0
2021-02-10,28.67,29.3375,28.39,29.24,669411,23.8652381330297,24.4208728192452,23.6321629088494,24.3397126965396,804182.772575736,0.0,1.0
2021-02-11,28.17,28.855,27.78,28.67,554895,23.449032375565,24.0192342632917,23.1243918847424,23.8652381330297,666611.393580941,0.0,1.0
2021-02-12,28.17,28.45,27.95,28.02,551944,23.449032375565,23.6821075997452,23.2659018422805,23.3241706483255,663066.272030995,0.0,1.0
2021-02-16,28.59,28.8,28.14,28.39,533203,23.7986452118354,23.9734516299706,23.4240600301171,23.6321629088494,640552.167331727,0.0,1.0
2021-02-17,28.13,28.37,27.55,28.37,829522,23.4157359149678,23.6155146785509,22.9329372363086,23.6155146785509,996528.742241415,0.0,1.0
2021-02-18,27.19,28.045,27.17,27.98,805688,22.633269090934,23.3449809361988,22.6166208606354,23.2908741877283,967896.269513048,0.0,1.0
2021-02-19,27.6,27.97,27.05,27.32,556884,22.9745578120551,23.282550072579,22.5167314788439,22.7414825878748,669000.836740158,0.0,1.0
2021-02-22,27.43,27.735,27.05,27.59,522587,22.8330478545171,23.0869333665706,22.5167314788439,22.9662336969058,627798.859851475,0.0,1.0
2021-02-23,26.98,27.44,26.5769,27.23,696555,22.4584626727988,22.8413719696664,22.1229175911307,22.6665655515312,836791.64392502,0.0,1.0
2021-02-24,28.22,28.37,26.89,27.17,614915,23.4906529513114,23.6155146785509,22.3835456364551,22.6166208606354,738715.153468361,0.0,1.0
2021-02-25,27.53,28.62,27.36,28.37,689978,22.9162890060101,23.8236175572832,22.774779048472,23.6155146785509,828890.503825392,0.0,1.0
2021-02-26,26.72,27.62,26.7,27.61,985088,22.2420356789171,22.9912060423537,22.2253874486185,22.9828819272044,1183414.67210889,0.0,1.0
2021-03-01,28.73,28.93,27.2,27.51,798246,23.9151828239255,24.0816651269114,22.6415932060833,22.8996407757115,958955.979924874,0.0,1.0
2021-03-02,28.09,28.75,28.05,28.75,518022,23.3824394543706,23.9318310542241,23.3491429937734,23.9318310542241,622314.793475499,0.0,1.0
2021-03-03,28.81,29.28,28.23,28.31,683122,23.9817757451199,24.3730091571367,23.4989770664607,23.5655699876551,820654.192965876,0.0,1.0
2021-03-04,28.65,29.22,28.16,28.84,827012,23.8485899027311,24.323064466241,23.4407082604157,24.0067480905677,993513.406731297,0.0,1.0
2021-03-05,29.99,30.055,28.67,29.36,842366,24.9640213327367,25.0181280812071,23.8652381330297,24.4396020783311,1011958.61048524,0.0,1.0
2021-03-08,29.9,30.45,29.74,30.39,762706,24.889104296393,25.3469306296043,24.7559184540043,25.2969859387085,916260.751227795,0.0,1.0
2021-03-09,30.01,30.22,29.5,30.15,510674,24.9806695630353,25.1554759811705,24.5561396904212,25.0972071751254,613487.428802844,0.0,1.0
2021-03-10,31.35,31.5,29.94,30.06,827180,26.0961009930409,26.2209627202803,24.9224007569902,25.0222901387818,993715.229984562,0.0,1.0
2021-03-11,30.89,31.375,30.63,31.3,468384,25.7131916961733,26.1169112809141,25.4967647022916,26.0544804172944,562683.230108428,0.0,1.0
2021-03-12,31.15,31.39,30.87,31.13,805486,25.929618690055,26.129397453638,25.6965434658747,25.9129704597564,967653.60107757,0.0,1.0
2021-03-15,31.43,31.45,30.6,31.14,493236,26.1626939142352,26.1793421445338,25.4717923568437,25.9212945749057,592538.655645285,0.0,1.0
2021-03-16,30.78,31.46,30.56,31.33,407049,25.621626429531,26.1876662596831,25.4384958962465,26.0794527627423,488999.722732642,0.0,1.0
2021-03-17,30.74,31.08,30.46,30.83,728797,25.5883299689339,25.8713498840099,25.3552547447536,25.6632470052775,875524.889947845,0.0,1.0
2021-03-18,30.06,31.07,30.0,30.98,611784,25.0222901387818,25.8630257688606,24.972345447886,25.7881087325169,734953.792718484,0.0,1.0
2021-03-19,30.31,30.64,29.69,30.14,1867047,25.2303930175142,25.5050888174409,24.7142978782578,25.0888830599761,2242937.49727627,0.0,1.0
2021-03-22,30.45,30.62,29.9,30.1,498095,25.3469306296043,25.4884405871423,24.889104296393,25.055586599379,598375.912714477,0.0,1.0
2021-03-23,29.33,30.35,29.22,30.11,665190,24.4146297328832,25.2636894781113,24.323064466241,25.0639107145282,799111.963337402,0.0,1.0
2021-03-24,29.39,30.19,29.39,29.58,419252,24.464574423779,25.1305036357226,24.464574423779,24.6227326116156,503659.539158935,0.0,1.0
2021-03-25,29.81,29.98,28.82,29.25,743532,24.8141872600494,24.9556972175874,23.9900998602691,24.3480368116888,893226.471119807,0.0,1.0
2021-03-26,30.81,30.84,29.88,30.0,589458,25.6465987749789,25.6715711204268,24.8724560660945,24.972345447886,708132.923953966,0.0,1.0
2021-03-29,31.06,31.5,30.38,30.43,711238,25.8547016537113,26.2209627202803,25.2886618235592,25.3302823993057,854430.755994779,0.0,1.0
2021-03-30,31.49,31.695,31.07,31.09,671262,26.212638605131,26.3832829656916,25.8630257688606,25.8796739991592,806406.432348338,0.0,1.0
2021-03-31,31.3,31.85,31.01,31.37,1032726,26.0544804172944,26.5123067505056,25.8130810779648,26.1127492233395,1240643.57769897,0.0,1.0
2021-04-01,31.11,31.515,30.72,31.42,668791,25.8963222294578,26.2334488930042,25.5716817386353,26.1543697990859,803437.948664868,0.0,1.0
2021-04-05,31.55,31.65,31.1,31.48,689632,26.2625832960268,26.3458244475197,25.8879981143085,26.2043144899817,828474.844029974,0.0,1.0
2021-04-06,31.05,31.86,31.02,31.73,500784,25.846377538562,26.5206308656549,25.8214051931141,26.4124173687141,601606.286095638,0.0,1.0
2021-04-07,31.09,31.17,30.78,30.95,379031,25.8796739991592,25.9462669203536,25.621626429531,25.7631363870691,455340.889934813,0.0,1.0
2021-04-08,31.12,31.24,30.89,31.14,465015,25.9046463446071,26.0045357263986,25.7131916961733,25.9212945749057,558635.953083091,0.0,1.0
2021-04-09,31.35,31.51,30.96,31.36,388051,26.0961009930409,26.2292868354296,25.7714605022183,26.1044251081902,466176.87650903,0.0,1.0
2021-04-12,31.52,31.62,31.18,31.28,817034,26.2376109505789,26.3208521020718,25.9545910355028,26.0378321869958,981526.547081902,0.0,1.0
2021-04-13,30.91,31.415,30.72,31.22,487400,25.7298399264719,26.1502077415113,25.5716817386353,25.9878874961,585527.700252032,0.0,1.0
2021-04-14,31.25,31.5,30.8,30.8,285862,26.0128598415479,26.2209627202803,25.6382746598296,25.6382746598296,343414.278722705,0.0,1.0
2021-04-15,31.71,31.83,31.3,31.54,582974,26.3957691384155,26.495658520207,26.0544804172944,26.2542591808775,700343.507440969,0.0,1.0
2021-04-16,31.12,31.99,30.65,31.99,655033,25.9046463446071,26.6288443625958,25.5134129325902,26.6288443625958,786910.065816966,0.0,1.0
2021-04-19,30.17,30.7,29.54,30.33,1597142,25.113855405424,25.5550335083367,24.5894361510184,25.2470412478127,1918692.82362727,0.0,1.0
2021-04-20,29.87,30.19,29.63,30.0,780277,24.8641319509452,25.1305036357226,24.6643531873621,24.972345447886,937369.301127522,0.0,1.0
2021-04-21,30.04,30.38,29.54,29.77,649214,25.0056419084832,25.2886618235592,24.5894361510184,24.7808907994522,779919.533014819,0.0,1.0
2021-04-22,29.6,30.17,29.44,30.13,592372,24.6393808419142,25.113855405424,24.5061949995255,25.0805589448268,711633.596335036,0.0,1.0
2021-04-23,30.21,30.37,29.64,29.64,613708,25.1471518660212,25.2803377084099,24.6726773025114,24.6726773025114,737265.149499947,0.0,1.0
2021-04-26,30.15,30.75,30.05,30.46,467490,25.0972071751254,25.5966540840831,25.0139660236325,25.3552547447536,561609.242082115,0.0,1.0
2021-04-27,29.82,30.3,29.64,30.02,835704,24.8225113751987,25.2220689023649,24.6726773025114,24.9889936781846,1003955.35743009,0.0,1.0
2021-04-28,30.11,30.17,29.74,29.84,517533,25.0639107145282,25.113855405424,24.7559184540043,24.8391596054973,621727.343649027,0.0,1.0
2021-04-29,30.2,30.5,29.78,30.42,936483,25.1388277508719,25.3885512053508,24.7892149146015,25.3219582841564,1125024.08148364,0.0,1.0
2021-04-30,28.8,29.52,27.88,29.23,2550269,23.9734516299706,24.5727879207198,23.2076330362354,24.3313885813903,3063711.823131,0.0,1.0
2021-05-03,29.22,29.46,28.58,28.79,1588757,24.323064466241,24.5228432298241,23.7903210966861,23.9651275148213,1908619.68089724,0.0,1.0
2021-05-04,30.55,30.64,29.03,29.03,1216645,25.4301717810972,25.5050888174409,24.1649062784044,24.1649062784044,1461590.78554193,0.0,1.0
2021-05-05,31.93,32.0,30.25,30.64,1429500,26.5788996717,26.6371684777451,25.1804483266184,25.5050888174409,1717299.64610234,0.0,1.0
2021-05-06,32.34,32.35,31.47,31.85,976473,27.1449395018521,27.1533331133245,26.4146953037503,26.7336525397028,1163352.63218565,0.27,1.0
2021-05-07,32.72,32.875,31.91,31.94,1246116,27.4638967378046,27.5939977156273,26.7840142085374,26.8091950429547,1484600.5251642,0.0,1.0
2021-05-10,33.33,34.03,32.865,32.99,1335469,27.9759070376231,28.5634598406935,27.5856041041549,27.6905242475603,1591054.10631153,0.0,1.0
2021-05-11,32.11,33.21,32.0,32.81,1192410,26.9518864379861,27.8751836999539,26.8595567117893,27.5394392410565,1420616.14826472,0.0,1.0
2021-05-12,32.36,33.21,31.96,32.24,1655859,27.1617267247969,27.8751836999539,26.8259822658996,27.0610033871277,1972761.07601369,0.0,1.0
2021-05-13,33.25,33.585,32.13,32.3,1197401,27.9087581458436,28.1899441301701,26.968673660931,27.1113650559623,1426562.33723998,0.0,1.0
2021-05-14,33.25,33.59,32.91,33.59,816811,27.9087581458436,28.1941409359064,27.6233753557808,28.1941409359064,973134.154091508,0.0,1.0
2021-05-17,31.86,33.13,31.74,33.05,1174370,26.7420461511752,27.8080348081744,26.641322813506,27.7408859163949,1399123.61187649,0.0,1.0
2021-05-18,31.22,32.1,31.22,31.78,863721,26.2048550169395,26.9434928265137,26.2048550169395,26.6748972593958,1029021.89699462,0.0,1.0
2021-05-19,31.57,31.65,30.43,30.91,1040482,26.4986314184747,26.5657803102541,25.5417597106172,25.944653061294,1239611.82074854,0.0,1.0
2021-05-20,31.58,31.8,31.23,31.64,884835,26.5070250299471,26.6916844823406,26.2132486284119,26.5573866987817,1054176.74252129,0.0,1.0
2021-05-21,31.84,32.0,31.53,31.81,763417,26.7252589282304,26.8595567117893,26.4650569725849,26.7000780938131,909521.488464377,0.0,1.0
2021-05-24,32.03,32.31,31.72,32.16,650638,26.8847375462066,27.1197586674348,26.6245355905612,26.9938544953483,775158.585951697,0.0,1.0
2021-05-25,31.66,32.41,31.65,32.14,735640,26.5741739217266,27.2036947821591,26.5657803102541,26.9770672724034,876428.462784997,0.0,1.0
2021-05-26,31.52,31.97,31.5,31.78,708588,26.4566633611125,26.834375877372,26.4398761381676,26.6748972593958,844199.18926091,0.0,1.0
2021-05-27,32.13,32.21,31.78,31.84,905246,26.968673660931,27.0358225527104,26.6748972593958,26.7252589282304,1078494.0463029,0.0,1.0
2021-05-28,31.8,32.1,31.63,32.1,564993,26.6916844823406,26.9434928265137,26.5489930873093,26.9434928265137,673122.650310322,0.0,1.0
2021-06-01,32.02,32.4,31.79,32.24,577988,26.8763439347342,27.1953011706867,26.6832908708682,27.0610033871277,688604.663080006,0.0,1.0
2021-06-02,31.56,32.16,31.55,32.14,889670,26.4902378070022,26.9938544953483,26.4818441955298,26.9770672724034,1059937.07586038,0.0,1.0
2021-06-03,31.86,31.96,31.26,31.34,840156,26.7420461511752,26.8259822658996,26.2384294628292,26.3055783546087,1000946.97349192,0.0,1.0
2021-06-04,32.62,32.7,31.65,31.91,854689,27.3799606230802,27.4471095148597,26.5657803102541,26.7840142085374,1018261.3322131,0.0,1.0
2021-06-07,32.53,32.95,32.375,32.86,691697,27.3044181198283,27.6569498016706,27.1743171420056,27.5814072984187,824075.551116029,0.0,1.0
2021-06-08,32.34,32.49,31.97,32.45,788869,27.1449395018521,27.2708436739386,26.834375877372,27.2372692280489,939844.550335407,0.0,1.0
2021-06-09,32.31,32.68,32.15,32.29,874092,27.1197586674348,27.4303222919148,26.9854608838758,27.1029714444899,1041377.72265329,0.0,1.0
2021-06-10,32.11,32.81,32.09,32.68,495317,26.9518864379861,27.5394392410565,26.9350992150412,27.4303222919148,590111.898348753,0.0,1.0
2021-06-11,32.56,32.57,32.2,32.26,718572,27.3295989542456,27.3379925657181,27.027428941238,27.0777906100726,856093.949975997,0.0,1.0
2021-06-14,32.18,32.677,31.9,32.49,676949,27.0106417182931,27.4278042084731,26.775620597065,27.2708436739386,806505.045203962,0.0,1.0
2021-06-15,32.57,32.93,31.98,32.2,955875,27.3379925657181,27.6401625787257,26.8427694888445,27.027428941238,1138812.53991709,0.0,1.0
2021-06-16,34.11,34.555,32.27,32.33,1578454,28.6306087324729,29.0041244429963,27.086184221545,27.1365458903796,1880542.13038556,0.0,1.0
2021-06-17,33.44,34.32,33.18,33.9,1112812,28.0682367638198,28.806874573394,27.8500028655366,28.4543428915518,1325784.50128963,0.0,1.0
2021-06-18,32.74,33.47,32.48,33.47,1679939,27.4806839607495,28.0934175982371,27.2624500624662,28.0934175982371,2001449.56139221,0.0,1.0
2021-06-21,33.55,33.78,32.83,32.93,718859,28.1605664900166,28.3536195538826,27.5562264640014,27.6401625787257,856435.876691264,0.0,1.0
2021-06-22,33.32,33.44,32.75,33.44,566503,27.9675134261506,28.0682367638198,27.4890775722219,28.0682367638198,674921.637557896,0.0,1.0
2021-06-23,33.41,33.58,33.15,33.27,531026,28.0430559294025,28.1857473244339,27.8248220311193,27.9255453687885,632654.968298172,0.0,1.0
2021-06-24,33.95,34.03,33.27,33.67,650973,28.496310948914,28.5634598406935,27.9255453687885,28.2612898276858,775557.699016555,0.0,1.0
2021-06-25,34.62,34.64,33.82,33.92,3063262,29.0586829175671,29.0754701405119,28.3871939997723,28.4711301144967,3649516.07548216,0.0,1.0
2021-06-28,33.67,34.5,33.26,34.5,643862,28.2612898276858,28.9579595798979,27.917151757316,28.9579595798979,767085.779600994,0.0,1.0
2021-06-29,33.63,34.1,33.59,33.99,497874,28.2277153817961,28.6222151210005,28.1941409359064,28.5298853948037,593158.262846798,0.0,1.0
2021-06-30,33.91,34.06,33.36,33.49,534593,28.4627365030242,28.5886406751108,28.0010878720404,28.110204821182,636904.628902209,0.0,1.0
2021-07-01,34.34,34.54,33.86,34.06,780229,28.8236617963389,28.9915340257876,28.4207684456621,28.5886406751108,929551.007408891,0.0,1.0
2021-07-02,34.31,34.37,34.07,34.35,277004,28.7984809619216,28.8488426307562,28.5970342865832,28.8320554078113,330017.657964896,0.0,1.0
2021-07-06,33.42,34.16,32.9999,34.16,520138,28.051449540875,28.6725767898351,27.698833922918,28.6725767898351,619683.197999107,0.0,1.0
2021-07-07,33.42,33.67,33.06,33.19,483990,28.051449540875,28.2612898276858,27.7492795278673,27.858396477009,576617.111227382,0.0,1.0
2021-07-08,32.6,33.1,32.17,32.84,525868,27.3631734001354,27.7828539737571,27.0022481068207,27.5646200754738,626509.818481623,0.0,1.0
2021-07-09,33.43,33.45,33.12,33.25,819136,28.0598431523474,28.0766303752923,27.7996411967019,27.9087581458436,975904.117899859,0.0,1.0
2021-07-12,34.25,34.51,33.28,33.39,828577,28.748119293087,28.9663531913703,27.9339389802609,28.0262687064577,987151.958035188,0.0,1.0
2021-07-13,33.82,34.3,33.66,34.3,530235,28.3871939997723,28.7900873504492,28.2528962162134,28.7900873504492,631712.584912191,0.0,1.0
2021-07-14,33.13,33.905,32.99,33.73,645553,27.8080348081744,28.458539697288,27.6905242475603,28.3116514965204,769100.407041819,0.0,1.0
2021-07-15,33.25,33.56,32.65,32.65,681295,27.9087581458436,28.1689601014891,27.4051414574975,27.4051414574975,811682.792606581,0.0,1.0
2021-07-16,33.27,33.81,33.14,33.62,775108,27.9255453687885,28.3788003882999,27.8164284196468,28.2193217703237,923449.938736819,0.0,1.0
2021-07-19,31.66,32.6499,31.3,32.38,835920,26.5741739217266,27.4050575213828,26.2720039087189,27.1785139477418,995900.278140442,0.0,1.0
2021-07-20,32.46,32.78,31.485,31.8,782676,27.2456628395213,27.5142584066392,26.427285720959,26.6916844823406,932466.319855787,0.0,1.0
2021-07-21,32.9,33.44,32.69,32.96,700976,27.6149817443084,28.0682367638198,27.4387159033873,27.665343413143,835130.387321485,0.0,1.0
2021-07-22,32.07,32.71,31.89,32.71,374152,26.9183119920964,27.4555031263321,26.7672269855925,27.4555031263321,445758.064009478,0.0,1.0
2021-07-23,32.32,32.545,32.04,32.51,239117,27.1281522789072,27.317008537037,26.8931311576791,27.2876308968835,284879.757402752,0.0,1.0
2021-07-26,32.64,32.93,32.425,32.5,252505,27.3967478460251,27.6401625787257,27.2162851993678,27.279237285411,300829.98340972,0.0,1.0
2021-07-27,32.2,32.77,31.925,32.19,618408,27.027428941238,27.5058647951668,26.7966046257461,27.0190353297656,736760.334965398,0.0,1.0
2021-07-28,32.39,32.68,31.93,32.37,371828,27.1869075592143,27.4303222919148,26.8008014314823,27.1701203362694,442989.29158341,0.0,1.0
2021-07-29,33.12,33.25,32.49,32.63,544085,27.7996411967019,27.9087581458436,27.2708436739386,27.3883542345527,648213.229533979,0.0,1.0
2021-07-30,32.44,32.97,31.83,32.48,889924,27.2288756165764,27.6737370246154,26.7168653167579,27.2624500624662,1060239.6869603,0.0,1.0
2021-08-02,32.12,33.27,32.1,32.77,523638,26.9602800494585,27.9255453687885,26.9434928265137,27.5058647951668,623853.035990174,0.0,1.0
2021-08-03,32.35,32.44,31.55,32.15,447908,27.1533331133245,27.2288756165764,26.4818441955298,26.9854608838758,533629.655686346,0.0,1.0
2021-08-04,31.65,32.3,31.625,31.95,293703,26.5657803102541,27.1113650559623,26.544796281573,26.8175886544272,349912.550711411,0.0,1.0
2021-08-05,31.85,31.87,31.44,31.46,404179,26.9602800494585,26.9772095816717,26.6132246390887,26.6301541713019,477483.955151221,0.27,1.0
2021-08-06,32.6,32.63,31.89,32.18,643883,27.5951375074521,27.6205318057718,26.9941391138849,27.2396173309757,760662.482451173,0.0,1.0
2021-08-09,32.76,33.12,32.28,32.53,329910,27.7305737651573,28.0353053449942,27.3242649920415,27.535884144706,389744.968550913,0.0,1.0
2021-08-10,33.32,33.34,32.54,32.64,403951,28.2046006671259,28.221530199339,27.5443489108126,27.6289965718784,477214.603349729,0.0,1.0
2021-08-11,33.99,34.06,33.4,33.7,431295,28.7717399962667,28.8309933590128,28.2723187959785,28.5262617791759,509517.91764774,0.0,1.0
2021-08-12,33.92,34.1,33.42,33.88,307213,28.7124866335207,28.8648524234391,28.2892483281917,28.6786275690944,362931.46925959,0.0,1.0
2021-08-13,33.75,33.97,33.63,33.97,184336,28.5685856097088,28.7548104640536,28.4670084164298,28.7548104640536,217768.568769667,0.0,1.0
2021-08-16,33.62,33.67,33.05,33.37,160805,28.4585436503233,28.5008674808562,27.9760519822482,28.2469244976587,189969.808941315,0.0,1.0
2021-08-17,33.07,33.365,32.7681,33.24,243973,27.9929815144613,28.2426921146055,27.7374302257037,28.1368825382732,288221.785372592,0.0,1.0
2021-08-18,32.84,33.48,32.75,32.92,482327,27.79829189401,28.3400369248311,27.7221089990508,27.8660100228626,569805.466479512,0.0,1.0
2021-08-19,32.67,32.8,32.23,32.58,306001,27.6543908701981,27.7644328295837,27.2819411615086,27.5782079752389,361499.651788511,0.0,1.0
2021-08-20,33.52,33.54,32.63,32.66,333808,28.3738959892575,28.3908255214706,27.6205318057718,27.6459261040915,394349.939262352,0.0,1.0
2021-08-23,33.76,34.04,33.67,33.74,298597,28.5770503758154,28.8140638267996,28.5008674808562,28.5601208436022,352752.806445384,0.0,1.0
2021-08-24,34.01,34.24,33.75,33.97,300390,28.7886695284799,28.9833591489312,28.5685856097088,28.7548104640536,354870.998463243,0.0,1.0
2021-08-25,34.46,34.7439,33.95,34.2,370653,29.169584003276,29.4098987130418,28.7378809318404,28.9495000845049,437877.426656668,0.0,1.0
2021-08-26,33.69,34.51,33.66,34.51,292616,28.5177970130693,29.2119078338089,28.4924027147496,29.2119078338089,345687.04712647,0.0,1.0
2021-08-27,34.55,34.695,33.81,33.89,407161,29.2457668982352,29.3685060067807,28.6193742063483,28.6870923352009,481006.7931865,0.0,1.0
2021-08-30,33.73,34.61,33.71,34.55,283862,28.5516560774956,29.2965554948747,28.5347265452825,29.2457668982352,335345.35559031,0.0,1.0
2021-08-31,33.83,34.08,33.6,33.83,454103,28.6363037385614,28.847922891226,28.4416141181101,28.6363037385614,536462.548737156,0.0,1.0
2021-09-01,33.21,34.02,33.19,33.97,328343,28.1114882399535,28.7971342945865,28.0945587077403,28.7548104640536,387893.765599442,0.0,1.0
2021-09-02,32.94,33.46,32.855,33.25,335659,27.8829395550758,28.323107392618,27.8109890431699,28.1453473043798,396536.650598135,0.0,1.0
2021-09-03,32.6,33.11,32.53,32.82,334489,27.5951375074521,28.0268405788877,27.535884144706,27.7813623617968,395154.450564172,0.0,1.0
2021-09-07,31.67,32.54,31.66,32.46,414733,26.8079142595401,27.5443489108126,26.7994494934335,27.4766307819599,489952.108278092,0.0,1.0
2021-09-08,31.6,31.81,31.42,31.49,353597,26.748660896794,26.9264209850322,26.5962951068756,26.6555484696216,417728.021717126,0.0,1.0
2021-09-09,31.95,32.47,31.57,31.71,453509,27.0449277105243,27.4850955480665,26.7232665984743,26.8417733239664,535760.816412221,0.0,1.0
2021-09-10,31.57,32.27,31.54,32.27,318779,26.7232665984743,27.3158002259349,26.6978723001545,27.3158002259349,376595.166347462,0.0,1.0
2021-09-13,31.87,32.195,31.66,31.88,226204,26.9772095816717,27.2523144801356,26.7994494934335,26.9856743477783,267230.065369617,0.0,1.0
2021-09-14,31.23,32.07,31.11,32.07,329774,26.4354645508506,27.1465049038033,26.3338873575716,27.1465049038033,389584.302564058,0.0,1.0
2021-09-15,31.64,31.78,31.07,31.09,363847,26.7825199612203,26.9010266867125,26.3000282931453,26.3169578253584,429837.039108678,0.0,1.0
2021-09-16,30.85,31.82,30.82,31.81,464575,26.1138034388005,26.9348857511388,26.0884091404808,26.9264209850322,548833.829724895,0.0,1.0
2021-09-17,30.96,31.24,30.62,31.0,1156146,26.2069158659729,26.4439293169571,25.9191138183491,26.2407749303992,1365833.36791932,0.0,1.0
2021-09-20,29.74,30.23,28.99,30.02,638156,25.1742144009701,25.5889879401925,24.5393569429765,25.4112278519543,753896.79049006,0.0,1.0
2021-09-21,29.52,30.0961,29.37,30.07,408424,24.9879895466253,25.4756447220254,24.8610180550266,25.4535516824872,482498.860402649,0.0,1.0
2021-09-22,30.11,30.4,29.74,29.86,411172,25.4874107469135,25.7328889640044,25.1742144009701,25.275791594249,485745.258431136,0.0,1.0
2021-09-23,30.9,31.26,30.42,30.42,344005,26.1561272693334,26.4608588491703,25.7498184962175,25.7498184962175,406396.344173734,0.0,1.0
2021-09-24,31.14,31.33,30.64,30.81,331643,26.3592816558913,26.5201122119164,25.9360433505623,26.0799443743742,391792.278515748,0.0,1.0
2021-09-27,32.1,32.42,31.325,31.49,419060,27.171899202123,27.4427717175336,26.5158798288631,26.6555484696216,495063.885668654,0.0,1.0
2021-09-28,31.85,32.37,31.74,32.13,1040773,26.9602800494585,27.4004478870007,26.8671676222861,27.1972935004428,1229535.44952757,0.0,1.0
2021-09-29,32.23,32.31,31.42,31.98,724450,27.2819411615086,27.3496592903612,26.5962951068756,27.0703220088441,855841.721883872,0.0,1.0
2021-09-30,32.5,32.95,32.37,32.43,692642,27.5104898463863,27.8914043211824,27.4004478870007,27.4512364836402,818264.782840897,0.0,1.0
2021-10-01,32.63,33.015,31.85,32.53,511150,27.6205318057718,27.9464253008751,26.9602800494585,27.535884144706,603856.023384556,0.0,1.0
2021-10-04,32.38,32.91,32.1,32.7,387405,27.4089126531073,27.8575452567561,27.171899202123,27.6797851685179,457667.69586089,0.0,1.0
2021-10-05,32.93,33.235,32.25,32.51,312946,27.8744747889692,28.1326501552199,27.2988706937217,27.5189546124928,369704.249426007,0.0,1.0
2021-10-06,32.37,32.97,31.93,32.61,400355,27.4004478870007,27.9083338533955,27.0279981783112,27.6036022735586,472966.405638509,0.0,1.0
2021-10-07,33.05,33.65,32.66,32.81,724180,27.9760519822482,28.483937948643,27.6459261040915,27.7728975956903,855522.752645265,0.0,1.0
2021-10-08,33.53,33.62,32.54,32.85,376763,28.382360755364,28.4585436503233,27.5443489108126,27.8067566601166,445095.582389584,0.0,1.0
2021-10-11,32.7,34.15,32.48,33.38,674680,27.6797851685179,28.907176253972,27.4935603141731,28.2553892637653,797045.058900698,0.0,1.0
2021-10-12,31.56,32.66,31.18,32.47,591490,26.7148018323677,27.6459261040915,26.3931407203176,27.4850955480665,698767.092383314,0.0,1.0
2021-10-13,32.22,32.4,31.3505,31.65,628933,27.273476395402,27.4258421853205,26.5374649824348,26.7909847273269,743001.037572765,0.0,1.0
2021-10-14,32.87,32.88,32.22,32.76,331139,27.8236861923297,27.8321509584363,27.273476395402,27.7305737651573,391196.869270348,0.0,1.0
2021-10-15,33.02,33.51,33.02,33.39,439752,27.9506576839284,28.3654312231509,27.9506576839284,28.2638540298719,519508.743021433,0.0,1.0
2021-10-18,32.67,33.12,32.66,32.75,400554,27.6543908701981,28.0353053449942,27.6459261040915,27.7221089990508,473201.497781038,0.0,1.0
2021-10-19,32.67,32.75,31.97,32.63,786352,27.6543908701981,27.7221089990508,27.0618572427375,27.6205318057718,928970.735988443,0.0,1.0
2021-10-20,33.44,33.6,32.585,32.77,517133,28.3061778604048,28.4416141181101,27.5824403582922,27.7390385312639,610924.145438571,0.0,1.0
2021-10-21,33.16,33.76,33.03,33.47,324767,28.0691644094206,28.5770503758154,27.959122450035,28.3315721587246,383669.195239229,0.0,1.0
2021-10-22,33.13,33.53,32.95,33.3,312329,28.0437701111008,28.382360755364,27.8914043211824,28.1876711349127,368975.345647413,0.0,1.0
2021-10-25,33.27,33.36,33.0,33.18,251158,28.162276836593,28.2384597315522,27.9337281517153,28.0860939416337,296709.911222181,0.0,1.0
2021-10-26,33.28,33.64,33.18,33.36,206351,28.1707416026995,28.4754731825364,28.0860939416337,28.2384597315522,243776.37539162,0.0,1.0
2021-10-27,32.13,33.11,32.1,33.03,393130,27.1972935004428,28.0268405788877,27.171899202123,27.959122450035,464431.025086902,0.0,1.0
2021-10-28,31.98,32.61,31.94,32.27,795580,27.0703220088441,27.6036022735586,27.0364629444178,27.3158002259349,939872.395743489,0.0,1.0
2021-10-29,33.31,33.549,32.07,32.62,795248,28.1961359010193,28.3984438109665,27.1465049038033,27.6120670396652,939480.181716757,0.0,1.0
2021-11-01,34.51,34.73,33.46,33.46,487304,29.2119078338089,29.3981326881537,28.323107392618,28.323107392618,575685.13277783,0.0,1.0
2021-11-02,34.34,34.72,34.21,34.62,359038,29.0680068099971,29.3896679220471,28.9579648506115,29.3050202609813,424155.842558826,0.0,1.0
2021-11-03,34.76,35.15,34.04,34.18,578413,29.4235269864734,29.7536528646301,28.8140638267996,28.9325705522918,683318.348926795,0.0,1.0
2021-11-04,34.19,34.84,33.7,34.75,633897,28.9410353183983,29.4912451153261,28.5262617791759,29.4150622203668,748865.346092928,0.0,1.0
2021-11-05,34.61,35.04,34.25,34.25,501581,29.5251041797524,29.8919286465913,29.2179953237943,29.2179953237943,587964.67928824,0.27,1.0
2021-11-08,34.51,34.97,34.28,34.97,325301,29.4397961642085,29.8322130357105,29.2435877284574,29.8322130357105,381325.245846919,0.0,1.0
2021-11-09,34.52,34.62,34.095,34.29,643955,29.4483269657629,29.5336349813068,29.0857678997012,29.2521185300118,754858.72680795,0.0,1.0
2021-11-10,35.11,35.15,34.35,34.5,448199,29.951644257472,29.9857674636896,29.3033033393382,29.4312653626541,525389.082306368,0.0,1.0
2021-11-11,35.64,35.83,35.12,35.17,460450,30.4037767398548,30.5658619693883,29.9601750590264,30.0028290667984,539749.983708056,0.0,1.0
2021-11-12,35.75,35.94,35.43,35.56,352914,30.4976155569531,30.6597007864866,30.2246299072126,30.3355303274197,413693.833750342,0.0,1.0
2021-11-15,35.71,36.01,35.39,35.96,510377,30.4634923507356,30.7194163973673,30.190506700995,30.6767623895954,598275.550950084,0.0,1.0
2021-11-16,35.89,36.255,35.67,35.67,582135,30.6170467787146,30.92842103545,30.429369144518,30.429369144518,682391.913923096,0.0,1.0
2021-11-17,35.01,35.6,34.66,35.59,616622,29.8663362419281,30.3696535336373,29.5677581875244,30.3611227320829,722818.361285761,0.0,1.0
2021-11-18,34.67,35.22,34.53,35.02,350852,29.5762889890787,30.0454830745703,29.4568577673173,29.8748670434825,411276.710357127,0.0,1.0
2021-11-19,34.65,34.76,34.155,34.17,493292,29.55922738597,29.6530662030683,29.1369527090275,29.1497489113591,578248.124580983,0.0,1.0
2021-11-22,34.97,35.64,34.83,35.15,524173,29.8322130357105,30.4037767398548,29.712781813949,29.9857674636896,614447.536562499,0.0,1.0
2021-11-23,35.74,35.93,34.67,34.93,613852,30.4890847553987,30.6511699849322,29.5762889890787,29.798089829493,719571.304157146,0.0,1.0
2021-11-24,35.64,36.03,35.37,35.43,369025,30.4037767398548,30.7364780004761,30.1734450978862,30.2246299072126,432579.515121871,0.0,1.0
2021-11-26,34.22,34.58,33.65,34.39,483938,29.1924029191311,29.4995117750892,28.7061472305307,29.3374265455558,567283.152602256,0.0,1.0
2021-11-29,34.44,34.82,33.97,34.79,548162,29.3800805533277,29.7042510123946,28.9791328802713,29.6786586077315,642567.989074547,0.0,1.0
2021-11-30,33.71,34.08,33.07,33.95,975695,28.7573320398571,29.0729716973696,28.211360740376,28.9620712771625,1143731.91520041,0.0,1.0
2021-12-01,33.68,35.03,33.68,34.61,1162489,28.7317396351939,29.8833978450369,28.7317396351939,29.5251041797524,1362696.099057,0.0,1.0
2021-12-02,34.94,35.32,33.75,33.94,691355,29.8066206310473,30.1307910901143,28.7914552460746,28.9535404756081,810422.087059362,0.0,1.0
2021-12-03,34.48,35.265,34.05,35.14,521049,29.4142037595453,30.0838716815651,29.0473792927064,29.9772366621352,610785.512566182,0.0,1.0
2021-12-06,35.05,35.65,34.59,35.11,561063,29.9004594481457,30.4123075414092,29.5080425766436,29.951644257472,657690.835289809,0.0,1.0
2021-12-07,35.68,35.87,34.91,35.24,770494,30.4378999460724,30.5999851756058,29.7810282263842,30.0625446776791,903190.626446204,0.0,1.0
2021-12-08,36.18,36.54,35.505,35.67,794220,30.864440023792,31.1715488797501,30.2886109188705,30.429369144518,931002.784364452,0.0,1.0
2021-12-09,35.86,36.21,35.49,35.64,563594,30.5914543740515,30.8900324284552,30.2758147165389,30.4037767398548,660657.731171587,0.0,1.0
2021-12-10,35.82,36.125,35.515,36.07,573528,30.5573311678339,30.8175206152429,30.2971417204249,30.7706012066937,672302.592368582,0.0,1.0
2021-12-13,35.34,35.71,34.95,35.63,812101,30.147852693223,30.4634923507356,29.8151514326017,30.3952459383004,951963.300074484,0.0,1.0
2021-12-14,35.5,35.79,35.06,35.06,920263,30.2843455180933,30.5317387631707,29.9089902497001,29.9089902497001,1078753.26149881,0.0,1.0
2021-12-15,35.84,36.08,35.1,35.68,773472,30.5743927709427,30.7791320082481,29.9431134559176,30.4378999460724,906681.505915163,0.0,1.0
2021-12-16,36.52,36.97,36.05,36.21,752641,31.1544872766414,31.538373346589,30.7535396035849,30.8900324284552,882262.932974295,0.0,1.0
2021-12-17,37.63,38.18,36.38,36.75,2120758,32.1014062491789,32.5706003346705,31.0350560548799,31.3506957123924,2486000.85991688,0.0,1.0
2021-12-20,36.22,37.17,35.57,37.03,864386,30.8985632300096,31.7089893776769,30.3440611289741,31.5895581559154,1013252.9686556,0.0,1.0
2021-12-21,36.99,37.15,36.27,36.55,769389,31.5554349496978,31.6919277745681,30.9412172377815,31.1800796813045,901895.320263128,0.0,1.0
2021-12-22,37.13,37.385,36.63,36.72,565661,31.6748661714593,31.8924016110963,31.2483260937397,31.3251033077292,663080.715678754,0.0,1.0
2021-12-23,37.37,37.64,37.22,37.25,500646,31.8796054087647,32.1099370507333,31.7516433854488,31.777235790112,586868.650979484,0.0,1.0
2021-12-27,37.87,37.88,37.14,37.49,533283,32.3061454864843,32.3146762880387,31.6833969730137,31.9819750274174,625126.48618044,0.0,1.0
2021-12-28,37.77,38.06,37.59,37.62,400089,32.2208374709404,32.4682307160178,32.0672830429614,32.0928754476245,468993.443873976,0.0,1.0
2021-12-29,37.7,38.02,37.53,37.9,523023,32.1611218600597,32.4341075098002,32.016098233635,32.3317378911475,613099.480353867,0.0,1.0
2021-12-30,37.74,38.21,37.73,37.82,571475,32.1952450662772,32.5961927393337,32.1867142647228,32.2634914787124,669896.018980479,0.0,1.0
2021-12-31,37.58,37.995,37.35,37.64,454266,32.058752241407,32.4127805059142,31.8625438056559,32.1099370507333,532500.957973989,0.0,1.0
2022-01-03,38.08,38.36,37.67,37.79,588096,32.4852923191266,32.7241547626496,32.1355294553965,32.2378990740492,689379.533974965,0.0,1.0
2022-01-04,38.87,39.429,38.42,38.45,796899,33.1592256419236,33.6360974488141,32.7753395719759,32.8009319766391,934143.169219168,0.0,1.0
2022-01-05,38.26,39.45,38.24,38.92,693621,32.6388467471056,33.6540121320784,32.6217851439969,33.2018796496956,813078.343901761,0.0,1.0
2022-01-06,38.98,38.99,38.2,38.44,669748,33.2530644590219,33.2615952605763,32.5876619377793,32.7924011750847,785093.869233365,0.0,1.0
2022-01-07,39.16,39.21,38.71,38.89,462797,33.406618887001,33.4492728947729,33.0227328170533,33.1762872450324,542501.190596453,0.0,1.0
2022-01-10,38.72,39.82,38.4,39.82,801781,33.0312636186077,33.9696517895909,32.7582779688671,33.9696517895909,939865.960880505,0.0,1.0
2022-01-11,38.57,38.81,38.07,38.69,544402,32.9033015952918,33.1080408325972,32.4767615175722,33.0056712139445,638160.431383718,0.0,1.0
2022-01-12,37.74,38.97,37.45,38.73,1039885,32.1952450662772,33.2445336574675,31.9478518211999,33.0397944201621,1218976.89609784,0.0,1.0
2022-01-13,38.04,38.82,37.76,37.8,825653,32.451169112909,33.1165716341516,32.212306669386,32.2464298756036,967849.26332611,0.0,1.0
2022-01-14,38.05,38.28,37.5,37.53,838989,32.4596999144634,32.6559083502144,31.9905058289718,32.016098233635,983482.026455072,0.0,1.0
2022-01-18,36.88,38.11,36.78,38.06,672058,31.4615961325995,32.5108847237898,31.3762881170556,32.4682307160178,787801.703878528,0.0,1.0
2022-01-19,35.78,37.51,35.765,37.19,641906,30.5232079616163,31.9990366305262,30.5104117592847,31.7260509807857,752456.842311007,0.0,1.0
2022-01-20,34.48,36.15,34.46,35.8,720687,29.4142037595453,30.8388476191288,29.3971421564365,30.5402695647251,844805.725938989,0.0,1.0
2022-01-21,33.25,34.44,33.025,34.34,1182882,28.364915168355,29.3800805533277,28.1729721333812,29.2947725377838,1386601.23841579,0.0,1.0
2022-01-24,33.13,33.27,31.93,32.61,1054771,28.2625455497023,28.3819767714638,27.2388493631752,27.8189438688739,1236426.60455148,0.0,1.0
2022-01-25,32.67,33.11,31.26,32.43,1135446,27.8701286782003,28.2454839465935,26.6672856590309,27.6653894408948,1330995.67814394,0.0,1.0
2022-01-26,33.05,34.03,32.87,32.89,1077278,28.1942991372672,29.0303176895976,28.0407447092881,28.0578063123969,1262809.82288858,0.0,1.0
2022-01-27,32.03,33.67,32.0,33.44,877822,27.3241573787191,28.7232088336395,27.298564974056,28.5270003978885,1029002.95406358,0.0,1.0
2022-01-28,32.94,32.95,31.07,31.92,1967428,28.1004603201688,28.1089911217232,26.5052004294975,27.2303185616208,2306263.93950869,0.0,1.0
2022-01-31,33.11,33.16,32.31,32.49,718872,28.2454839465935,28.2881379543655,27.5630198222421,27.7165742502212,842678.141574932,0.0,1.0
2022-02-01,32.8,33.425,32.74,33.09,816636,27.9810290984074,28.5142041955569,27.929844289081,28.2284223434847,957279.330427649,0.0,1.0
2022-02-02,32.4,32.89,31.86,32.67,1177967,27.6397970362317,28.0578063123969,27.1791337522945,27.8701286782003,1380839.76340238,0.0,1.0
2022-02-03,32.45,32.92,32.1,32.4,963558,27.6824510440036,28.0833987170601,27.3838729895999,27.6397970362317,1129504.6471968,0.0,1.0
2022-02-04,32.93,33.26,32.23,32.37,599795,28.0919295186145,28.3734459699094,27.494773409807,27.6142046315685,703093.368396509,0.0,1.0
2022-02-07,33.15,33.42,32.47,32.48,912956,28.5099387947797,28.742146441072,27.9251195374509,27.9337198206469,1061541.78786036,0.27,1.0
2022-02-08,33.63,33.87,33.22,33.3,895431,28.9227523881883,29.1291591848926,28.5701407771518,28.6389430427199,1041164.55190129,0.0,1.0
2022-02-09,33.94,34.08,33.6,33.72,809609,29.1893611672646,29.3097651320088,28.8969515386002,29.0001549369524,941374.814698455,0.0,1.0
2022-02-10,33.81,34.78,33.64,33.69,839589,29.0775574857165,29.9117849557296,28.9313526713843,28.9743540873643,976234.131905475,0.0,1.0
2022-02-11,33.21,34.21,32.91,33.53,652214,28.5615404939558,29.421568813557,28.3035319980754,28.8367495562281,758363.399361589,0.0,1.0
2022-02-14,33.28,33.63,32.91,33.23,798525,28.6217424763278,28.9227523881883,28.3035319980754,28.5787410603478,928486.867002571,0.0,1.0
2022-02-15,34.23,34.61,33.54,33.76,764347,29.438769379949,29.7655801413974,28.8453498394242,29.0345560697364,888746.315184637,0.0,1.0
2022-02-16,34.46,34.66,33.8,33.89,520755,29.6365758934573,29.8085815573775,29.0689572025205,29.1463597512846,605509.130491747,0.0,1.0
2022-02-17,33.22,34.05,33.17,34.03,509640,28.5701407771518,29.2839642824208,28.5271393611717,29.2667637160287,592585.137471199,0.0,1.0
2022-02-18,33.5,33.83,32.6,32.94,673900,28.8109487066401,29.0947580521085,28.036923218999,28.3293328476634,783578.84809246,0.0,1.0
2022-02-22,33.12,33.63,32.76,33.32,604989,28.4841379451917,28.9227523881883,28.1745277501352,28.6561436091119,703452.416869874,0.0,1.0
2022-02-23,32.16,33.53,32.06,33.42,652860,27.6585107583745,28.8367495562281,27.5725079264144,28.742146441072,759114.537417485,0.0,1.0
2022-02-24,32.21,32.32,30.61,31.01,799999,27.7015121743546,27.7961152895107,26.3254668629927,26.6694781908331,930200.764052707,0.0,1.0
2022-02-25,33.15,33.22,32.31,32.31,484529,28.5099387947797,28.5701407771518,27.7875150063147,27.7875150063147,563387.261741195,0.0,1.0
2022-02-28,32.67,33.11,32.27,32.27,655970,28.0971252013711,28.4755376619956,27.7531138735306,27.7531138735306,762730.697407941,0.0,1.0
2022-03-01,31.3,32.46,30.88,32.27,993066,26.9188864035175,27.9165192542549,26.557674509285,27.7531138735306,1154689.88330581,0.0,1.0
2022-03-02,32.77,33.03,31.72,31.72,564033,28.1831280333312,28.4067353964275,27.28009829775,27.28009829775,655830.729227089,0.0,1.0
2022-03-03,32.82,33.12,32.48,32.96,444331,28.2261294493113,28.4841379451917,27.9337198206469,28.3465334140555,516646.940424055,0.0,1.0
2022-03-04,31.98,32.36,31.72,32.02,637982,27.5037056608463,27.8305164222947,27.28009829775,27.5381067936303,741815.107083727,0.0,1.0
2022-03-07,30.45,31.9,30.44,31.81,1380833,26.1878623318565,27.4349033952782,26.1792620486604,27.3575008465141,1605566.89649511,0.0,1.0
2022-03-08,30.21,31.327,30.16,30.57,950384,25.9814555351522,26.9421071681467,25.9384541191721,26.2910657302086,1105061.28500594,0.0,1.0
2022-03-09,30.94,31.2,30.3,30.98,735022,26.609276208461,26.8328835715574,26.0588580839163,26.6436773412451,854648.600805189,0.0,1.0
2022-03-10,31.3,31.35,30.27,30.27,549798,26.9188864035175,26.9618878194975,26.0330572343282,26.0330572343282,639278.948691998,0.0,1.0
2022-03-11,31.61,31.97,31.4817,31.62,533290,27.1854951825938,27.4951053776503,27.075153549189,27.1940954657899,620084.231932377,0.0,1.0
2022-03-14,32.3,32.65,31.94,32.07,486390,27.7789147231187,28.0799246349791,27.4693045280622,27.5811082096104,565551.143973425,0.0,1.0
2022-03-15,32.79,32.95,32.32,32.55,714683,28.2003285997233,28.3379331308595,27.7961152895107,27.993921803019,830999.379568575,0.0,1.0
2022-03-16,34.53,34.57,33.17,33.18,809089,29.6967778758293,29.7311790086134,28.5271393611717,28.5357396443677,940770.183446032,0.0,1.0
2022-03-17,34.53,34.73,33.97,34.06,645376,29.6967778758293,29.8687835397496,29.2151620168527,29.2925645656168,750412.498392224,0.0,1.0
2022-03-18,33.55,34.6,33.53,34.6,1641996,28.8539501226202,29.7569798582014,28.8367495562281,29.7569798582014,1909234.80375786,0.0,1.0
2022-03-21,33.75,34.075,33.32,33.55,488952,29.0259557865404,29.3054649904108,28.6561436091119,28.8539501226202,568530.115644019,0.0,1.0
2022-03-22,33.81,34.43,33.62,34.08,378459,29.0775574857165,29.6107750438692,28.9141521049923,29.3097651320088,440054.113770922,0.0,1.0
2022-03-23,33.29,34.01,33.27,33.41,525615,28.6303427595239,29.2495631496367,28.6131421931318,28.733546157876,611160.107197088,0.0,1.0
2022-03-24,33.87,33.92,33.05,33.49,401401,29.1291591848926,29.1721606008726,28.4239359628196,28.8023484234441,466729.979526875,0.0,1.0
2022-03-25,34.24,34.41,33.86,34.05,590648,29.447369663145,29.5935744774772,29.1205589016965,29.2839642824208,686777.384579485,0.0,1.0
2022-03-28,34.14,34.46,33.58,34.22,353893,29.3613668311849,29.6365758934573,28.8797509722082,29.430169096753,411489.938103553,0.0,1.0
2022-03-29,34.8,34.86,34.38,34.68,362474,29.9289855221217,29.9805872212977,29.5677736278892,29.8257821237695,421467.516520947,0.0,1.0
2022-03-30,34.3,34.965,34.02,34.87,426922,29.4989713623211,30.0708901948559,29.2581634328327,29.9891875044937,496404.583744367,0.0,1.0
2022-03-31,34.06,34.72,34.03,34.2,554289,29.2925645656168,29.8601832565536,29.2667637160287,29.412968530361,644500.869758601,0.0,1.0
2022-04-01,34.45,34.47,33.7,34.18,617168,29.6279756102613,29.6451761766533,28.9829543705604,29.3957679639689,717613.578453074,0.0,1.0
2022-04-04,33.97,34.38,33.795,34.38,354638,29.2151620168527,29.5677736278892,29.0646570609225,29.5677736278892,412356.188647891,0.0,1.0
2022-04-05,33.83,34.15,33.47,33.92,514249,29.0947580521085,29.3699671143809,28.7851478570521,29.1721606008726,597944.263322005,0.0,1.0
2022-04-06,32.93,33.84,32.87,33.5,454443,28.3207325644674,29.1033583353045,28.2691308652914,28.8109487066401,528404.692778872,0.0,1.0
2022-04-07,32.14,32.73,31.81,32.64,632185,27.6413101919825,28.1487269005472,27.3575008465141,28.0713243517831,735074.631371615,0.0,1.0
2022-04-08,32.39,32.75,32.0,32.12,724104,27.8563172718828,28.1659274669392,27.5209062272383,27.6241096255905,841953.670009114,0.0,1.0
2022-04-11,32.59,33.15,32.4,32.59,429360,28.028322935803,28.5099387947797,27.8649175550788,28.028322935803,499239.374116306,0.0,1.0
2022-04-12,31.99,32.875,31.34,31.55,828113,27.5123059440423,28.2734310068894,26.9532875363015,27.1338934834178,962890.385265456,0.0,1.0
2022-04-13,32.19,32.23,31.62,31.86,401702,27.6843116079625,27.7187127407466,27.1940954657899,27.4005022624941,467079.968001837,0.0,1.0
2022-04-14,31.56,32.46,31.53,32.33,347155,27.1424937666138,27.9165192542549,27.1166929170258,27.8047155727067,403655.312375037,0.0,1.0
2022-04-18,31.23,31.66,31.01,31.47,571545,26.8586844211454,27.2284965985739,26.6694781908331,27.0650912178497,664565.325319787,0.0,1.0
2022-04-19,32.35,32.41,31.41,31.41,651806,27.8219161390987,27.8735178382748,27.0134895186736,27.0134895186736,757888.99637892,0.0,1.0
2022-04-20,32.38,32.89,32.34,32.73,360352,27.8477169886868,28.2863314316834,27.8133158559027,28.1487269005472,419000.155910096,0.0,1.0
2022-04-21,31.34,32.665,31.26,32.6,491553,26.9532875363015,28.0928250597731,26.8844852707334,28.036923218999,571554.434658545,0.0,1.0
2022-04-22,30.63,31.455,30.61,31.34,923033,26.3426674293847,27.0521907930557,26.3254668629927,26.9532875363015,1073258.84388088,0.0,1.0
2022-04-25,30.57,30.63,29.73,30.4,838063,26.2910657302086,26.3426674293847,25.5686419417436,26.1448609158764,974459.771730095,0.0,1.0
2022-04-26,29.56,30.54,29.54,30.35,631069,25.4224371274114,26.2652648806206,25.4052365610194,26.1018594998963,733776.999683722,0.0,1.0
2022-04-27,29.06,29.67,29.01,29.48,923941,24.9924229676108,25.5170402425675,24.9494215516307,25.3536348618433,1074314.62306781,0.0,1.0
2022-04-28,29.44,29.61,28.715,29.34,1075983,25.3192337290593,25.4654385433915,24.6957131973484,25.2332308970991,1251101.82476193,0.0,1.0
2022-04-29,28.48,29.63,28.44,29.05,1200049,24.4936065422421,25.4826391097835,24.4592054094581,24.9838226844148,1395359.86507569,0.0,1.0
2022-05-02,28.38,28.74,27.88,28.22,936454,24.407603710282,24.7172139053384,23.9775895504814,24.2699991791458,1088864.14395545,0.0,1.0
2022-05-03,29.17,29.645,28.18,28.35,818321,25.0870260827669,25.4955395345775,24.2355980463617,24.3818028606939,951504.713681363,0.0,1.0
2022-05-04,30.18,30.22,28.76,29.22,835166,25.9556546855641,25.9900558183482,24.7344144717304,25.130027498747,971091.278002653,0.0,1.0
2022-05-05,29.1,29.54,28.698,29.48,1083836,25.2590317466872,25.6409552507608,24.9100925452381,25.5888747729326,1248647.52997258,0.27,1.0
2022-05-06,29.29,29.4983,28.42,28.95,810385,25.4239532598099,25.6047593186702,24.6687863313007,25.1288305521166,933614.70607807,0.0,1.0
2022-05-09,29.68,29.9,28.9,28.9,863944,25.7624763656933,25.9534381177301,25.0854301539264,25.0854301539264,995318.057007364,0.0,1.0
2022-05-10,29.64,30.22,29.015,30.11,1114008,25.7277560471412,26.2312006661473,25.1852510697639,26.1357197901289,1283407.57971658,0.0,1.0
2022-05-11,30.49,30.73,29.62,29.91,1329349,26.4655628163743,26.6738847276872,25.7103958878651,25.9621181973681,1531494.0132285,0.0,1.0
2022-05-12,31.04,31.2,30.18,30.35,1363607,26.9429671964663,27.0818484706749,26.1964803475951,26.3440417014418,1570961.39305515,0.0,1.0
2022-05-13,31.29,31.66,30.98,31.28,1076220,27.1599691874172,27.4811321340246,26.8908867186381,27.1512891077792,1239873.41692571,0.0,1.0
2022-05-16,31.77,32.12,30.715,31.04,993430,27.576613010043,27.8804157973743,26.6608646082301,26.9429671964663,1144494.10768849,0.0,1.0
2022-05-17,32.95,32.99,32.275,32.43,741977,28.6008624073313,28.6355827258835,28.0149570317639,28.1494982661534,854804.369246334,0.0,1.0
2022-05-18,31.87,32.56,31.77,32.46,940942,27.6634138064234,28.2623393014479,27.576613010043,28.1755385050675,1084024.61640641,0.0,1.0
2022-05-19,32.13,32.56,31.63,31.75,1035387,27.8890958770123,28.2623393014479,27.4550918951105,27.5592528507669,1192831.22180452,0.0,1.0
2022-05-20,32.48,32.5,31.51,32.34,853816,28.1928986643436,28.2102588236197,27.350930939454,28.0713775494111,983649.961295871,0.0,1.0
2022-05-23,32.59,33.18,32.46,33.0,606376,28.288379540362,28.8005042390062,28.1755385050675,28.6442628055215,698583.452325496,0.0,1.0
2022-05-24,32.81,32.82,31.695,32.29,797609,28.4793412923988,28.4880213720369,27.5115124127577,28.0279771512209,918895.947111835,0.0,1.0
2022-05-25,33.11,33.3699,32.64,32.73,575331,28.7397436815399,28.9653389513325,28.3317799385522,28.4099006552945,662817.651440492,0.0,1.0
2022-05-26,33.71,33.85,33.01,33.16,397855,29.2605484598221,29.3820695747547,28.6529428851596,28.7831440797301,458354.089582965,0.0,1.0
2022-05-27,34.33,34.36,33.64,33.82,408305,29.7987133973804,29.8247536362945,29.1997879023559,29.3560293358405,470393.149632838,0.0,1.0
2022-05-31,33.97,34.34,33.635,33.89,740850,29.4862305304111,29.8073934770185,29.1954478625369,29.4167898933068,853505.994062006,0.0,1.0
2022-06-01,34.2,34.45,33.77,33.87,599652,29.6858723620859,29.9028743530369,29.3126289376504,29.3994297340307,690836.979619722,0.0,1.0
2022-06-02,34.91,34.975,33.635,34.36,569070,30.3021580163866,30.3585785340338,29.1954478625369,29.8247536362945,655604.583979031,0.0,1.0
2022-06-03,34.08,34.62,33.97,34.62,542873,29.5817114064295,30.0504357068835,29.4862305304111,30.0504357068835,625423.985306639,0.0,1.0
2022-06-06,34.12,34.51,33.92,34.46,754050,29.6164317249816,29.9549548308651,29.4428301322209,29.9115544326749,868713.227809215,0.0,1.0
2022-06-07,34.62,34.7,33.77,33.84,458647,30.0504357068835,30.1198763439878,29.3126289376504,29.3733894951166,528390.31336783,0.0,1.0
2022-06-08,33.86,34.58,33.74,34.56,475069,29.3907496543927,30.0157153883313,29.2865886987363,29.9983552290553,547309.494625151,0.0,1.0
2022-06-09,33.36,34.015,33.34,33.72,454700,28.9567456724909,29.5252908887823,28.9393855132148,29.2692285394602,523843.120064782,0.0,1.0
2022-06-10,32.4,32.82,32.37,32.72,540215,28.1234580272393,28.4880213720369,28.0974177883252,28.4012205756565,622361.80142027,0.0,1.0
2022-06-13,30.86,31.65,30.67,31.53,793648,26.7867257629816,27.4724520543866,26.6218042498589,27.3682910987301,914332.624924511,0.0,1.0
2022-06-14,30.68,31.095,30.18,30.7,950155,26.630484329497,26.9907076344755,26.1964803475951,26.6478444887731,1094638.57432407,0.0,1.0
2022-06-15,30.42,31.01,30.2,30.94,985218,26.404802258908,26.9169269575522,26.2138405068712,26.8561664000859,1135033.36499667,0.0,1.0
2022-06-16,29.09,29.93,28.69,29.93,1038753,25.2503516670491,25.9794783566442,24.9031484815277,25.9794783566442,1196709.06641006,0.0,1.0
2022-06-17,29.25,29.57,28.85,29.48,1954974,25.3892329412577,25.6669954896749,25.0420297557362,25.5888747729326,2252253.52937218,0.0,1.0
2022-06-21,30.12,30.25,29.45,29.86,883582,26.1443998697669,26.2572409050614,25.5628345340185,25.918717799178,1017942.27339582,0.0,1.0
2022-06-22,29.7,29.915,29.49,29.68,932775,25.7798365249694,25.9664582371872,25.5975548525706,25.7624763656933,1074615.71655691,0.0,1.0
2022-06-23,29.87,29.91,29.22,29.68,586036,25.927397878816,25.9621181973681,25.3631927023436,25.7624763656933,675150.487596844,0.0,1.0
2022-06-24,32.15,32.16,29.98,29.98,3762356,27.9064560362884,27.9151361159264,26.0228787548344,26.0228787548344,4334471.75243997,0.0,1.0
2022-06-27,32.0,32.41,31.5,32.41,716580,27.7762548417178,28.1321381068774,27.342250859816,28.1321381068774,825545.421104074,0.0,1.0
2022-06-28,31.9,32.38,31.85,32.33,479336,27.6894540453375,28.1060978679632,27.6460536471473,28.0626974697731,552225.348140252,0.0,1.0
2022-06-29,31.83,32.98,31.76,32.98,886875,27.6286934878712,28.6269026462455,27.567932930405,28.6269026462455,1021736.01739049,0.0,1.0
2022-06-30,31.79,32.63,30.93,31.28,1027460,27.5939731693191,28.3230998589142,26.8474863204479,27.1512891077792,1183698.81711406,0.0,1.0
2022-07-01,32.12,32.205,31.28,31.5,589897,27.8804157973743,27.9541964742976,27.1512891077792,27.342250859816,679598.603467902,0.0,1.0
2022-07-05,32.27,32.27,31.14,31.5,825063,28.0106169919448,28.0106169919448,27.0297679928467,27.342250859816,950524.689179702,0.0,1.0
2022-07-06,32.43,32.7,31.93,32.1,639668,28.1494982661534,28.3838604163804,27.7154942842516,27.8630556380982,736937.939137013,0.0,1.0
2022-07-07,33.2,33.285,32.7,32.84,483832,28.8178643982823,28.8916450752056,28.3838604163804,28.5053815313129,557405.024119603,0.0,1.0
2022-07-08,32.85,33.35,32.77,33.35,437592,28.514061610951,28.9480655928528,28.4446209738467,28.9480655928528,504133.623477871,0.0,1.0
2022-07-11,32.61,32.9,32.48,32.57,372343,28.3057396996381,28.5574620091412,28.1928986643436,28.2710193810859,428962.654176999,0.0,1.0
2022-07-12,32.75,33.2159,32.38,32.38,438612,28.4272608145706,28.8316657249067,28.1060978679632,28.1060978679632,505308.727903793,0.0,1.0
2022-07-13,32.3,32.52,31.92,32.25,521364,28.0366572308589,28.2276189828958,27.7068142046136,27.9932568326688,600644.258740831,0.0,1.0
2022-07-14,33.01,33.045,31.795,31.82,609674,28.6529428851596,28.6833231638927,27.5983132091381,27.6200134082332,702382.956635971,0.0,1.0
2022-07-15,33.86,34.09,32.93,33.53,716573,29.3907496543927,29.5903914860675,28.5835022480553,29.1043070263375,825537.356661934,0.0,1.0
2022-07-18,33.15,34.44,33.05,34.24,568290,28.7744640000921,29.8941942733988,28.6876632037117,29.7205926806381,654705.974712151,0.0,1.0
2022-07-19,33.85,34.08,33.35,33.39,630422,29.3820695747547,29.5817114064295,28.9480655928528,28.982785911405,726285.96313499,0.0,1.0
2022-07-20,33.92,34.06,33.48,33.72,349911,29.4428301322209,29.5643512471534,29.0609066281473,29.2692285394602,403119.573312048,0.0,1.0
2022-07-21,34.42,34.42,33.58,33.73,401901,29.8768341141228,29.8768341141228,29.1477074245277,29.2779086190982,463015.337139116,0.0,1.0
2022-07-22,34.39,34.75,34.185,34.48,345590,29.8507938752086,30.163276742178,29.6728522426289,29.928914591951,398141.508386163,0.0,1.0
2022-07-25,34.8,34.87,34.37,34.69,344920,30.2066771403682,30.2674376978344,29.8334337159326,30.1111962643498,397369.626067175,0.0,1.0
2022-07-26,34.5,34.775,34.16,34.37,356771,29.9462747512271,30.1849769412731,29.6511520435338,29.8334337159326,411022.726607944,0.0,1.0
2022-07-27,34.51,34.865,34.13,34.58,728003,29.9549548308651,30.2630976580154,29.6251118046197,30.0157153883313,838705.43861122,0.0,1.0
2022-07-28,35.02,35.18,34.235,34.87,1140442,30.397638892405,30.5365201666136,29.7162526408191,30.2674376978344,1313861.21735852,0.0,1.0
2022-07-29,34.11,35.11,33.59,34.58,1061145,29.6077516453436,30.4757596091473,29.1563875041657,30.0157153883313,1222506.0647485,0.0,1.0
2022-08-01,34.51,34.7,33.51,34.03,772865,29.9549548308651,30.1198763439878,29.0869468670614,29.5383110082393,890389.296214797,0.0,1.0
2022-08-02,33.91,34.41,33.81,34.26,604568,29.4341500525829,29.8681540344847,29.3473492562025,29.7379528399142,696500.522127392,0.0,1.0
2022-08-03,34.31,34.38,33.51,33.9,431756,29.7813532381044,29.8421137955706,29.0869468670614,29.4254699729448,497410.182860545,0.0,1.0
2022-08-04,34.18,34.59,34.1,34.36,378698,29.6685122028099,30.0243954679694,29.5990715657056,29.8247536362945,436284.015575749,0.0,1.0
2022-08-05,34.04,34.46,33.59,33.59,363015,29.7813532381044,30.1488082428048,29.3876514473539,29.3876514473539,414925.087560814,0.27,1.0
2022-08-08,34.17,34.33,33.85,34.25,319031,29.8950893109878,30.0350721699213,29.6151235931208,29.9650807404546,364651.503683359,0.0,1.0
2022-08-09,34.24,34.27,33.91,34.04,286204,29.9563318117712,29.9825785978213,29.6676171652209,29.7813532381044,327130.338306284,0.0,1.0
2022-08-10,34.64,34.84,34.42,34.81,357046,30.306288959105,30.4812675327719,30.1138125280714,30.4550207467219,408102.537948125,0.0,1.0
2022-08-11,34.46,35.0,34.37,35.0,436833,30.1488082428048,30.6212503917054,30.0700678846547,30.6212503917054,499298.846533762,0.0,1.0
2022-08-12,35.34,35.37,34.755,34.9,338826,30.9187139669391,30.9449607529892,30.4069016389635,30.533761104872,387277.131021805,0.0,1.0
2022-08-15,35.62,35.65,35.03,35.13,278134,31.1636839700728,31.1899307561228,30.6474971777555,30.7349864645889,317906.35181367,0.0,1.0
2022-08-16,35.36,35.57,35.21,35.48,313605,30.9362118243058,31.1199393266561,30.8049778940557,31.0411989685059,358449.601488945,0.0,1.0
2022-08-17,35.3,35.41,34.6,35.06,316880,30.8837182522057,30.9799564677225,30.2712932443716,30.6737439638055,362192.916949082,0.0,1.0
2022-08-18,35.72,35.82,35.375,35.45,314499,31.2511732569062,31.3386625437397,30.9493352173308,31.0149521824559,359471.440884781,0.0,1.0
2022-08-19,35.14,35.78,35.08,35.56,508248,30.7437353932722,31.3036668290063,30.6912418211722,31.1111903979727,580925.983506492,0.0,1.0
2022-08-22,34.2,34.73,34.07,34.73,364662,29.9213360970379,30.3850293172551,29.8076000241544,30.3850293172551,416807.60376321,0.0,1.0
2022-08-23,33.95,34.415,33.865,34.03,361843,29.7026128799543,30.1094380637298,29.6282469861458,29.772604309421,413585.494974774,0.0,1.0
2022-08-24,34.39,34.45,33.71,33.85,742029,30.0875657420214,30.1400593141215,29.492638591554,29.6151235931208,848136.985517579,0.0,1.0
2022-08-25,35.06,35.07,34.5058,34.63,326247,30.6737439638055,30.6824928924888,30.1888783361745,30.2975400304217,372899.370663617,0.0,1.0
2022-08-26,34.61,35.37,34.51,35.0,731614,30.280042173055,30.9449607529892,30.1925528862215,30.6212503917054,836232.670855799,0.0,1.0
2022-08-29,34.3,34.54,33.96,34.31,548205,30.0088253838713,30.2187996722716,29.7113618086376,30.0175743125547,626596.718114338,0.0,1.0
2022-08-30,34.09,34.455,33.88,34.45,409200,29.8250978815211,30.1444337784631,29.6413703791708,30.1400593141215,467714.4080269,0.0,1.0
2022-08-31,34.06,34.64,33.95,34.22,430689,29.798851095471,30.306288959105,29.7026128799543,29.9388339544046,492276.272430836,0.0,1.0
2022-09-01,34.03,34.2,33.51,33.85,617757,29.772604309421,29.9213360970379,29.3176600178871,29.6151235931208,706094.451513867,0.0,1.0
2022-09-02,33.56,34.47,33.3975,34.39,607119,29.3614046613038,30.1575571714882,29.2192345701995,30.0875657420214,693935.248501672,0.0,1.0
2022-09-06,33.8,33.81,32.98,33.45,737930,29.5713789497041,29.5801278783874,28.8539667976698,29.265166445787,843451.8404577,0.0,1.0
2022-09-07,34.64,34.66,33.62,33.85,473786,30.306288959105,30.3237868164717,29.4138982334039,29.6151235931208,541536.017892066,0.0,1.0
2022-09-08,35.34,35.36,34.105,34.4,378853,30.9187139669391,30.9362118243058,29.8382212745461,30.0963146707048,433027.875425747,0.0,1.0
2022-09-09,35.45,35.7,35.21,35.53,583858,31.0149521824559,31.2336753995395,30.8049778940557,31.0849436119227,667347.993259458,0.0,1.0
2022-09-12,35.69,35.785,35.19,35.45,474750,31.2249264708562,31.308041293348,30.787480036689,31.0149521824559,542637.867083995,0.0,1.0
2022-09-13,34.6,35.24,34.38,35.24,653280,30.2712932443716,30.8312246801057,30.0788168133381,30.8312246801057,746697.137037669,0.0,1.0
2022-09-14,34.39,34.72,33.86,34.58,775349,30.0875657420214,30.3762803885718,29.6238725218042,30.253795387005,886221.648458577,0.0,1.0
2022-09-15,34.32,34.92,34.19,34.47,723100,30.026323241238,30.5512589622387,29.9125871683545,30.1575571714882,826501.19365653,0.0,1.0
2022-09-16,33.83,34.07,33.585,34.05,3802414,29.5976257357541,29.8076000241544,29.3832769830122,29.7901021667877,4346148.12581427,0.0,1.0
2022-09-19,35.55,35.58,33.64,33.64,963042,31.1024414692894,31.1286882553394,29.4313960907706,29.4313960907706,1100754.20072102,0.0,1.0
2022-09-20,35.43,35.48,34.44,35.15,832207,30.9974543250892,31.0411989685059,30.1313103854381,30.7524843219556,951210.176834905,0.0,1.0
2022-09-21,34.59,35.83,34.59,35.83,569527,30.2625443156883,31.347411472423,30.2625443156883,31.347411472423,650967.702004733,0.0,1.0
2022-09-22,34.62,35.02,34.12,34.44,576449,30.2887911017383,30.6387482490721,29.8513446675711,30.1313103854381,658879.527841396,0.0,1.0
2022-09-23,33.84,34.34,33.1,34.34,952258,29.6063746644375,30.0438210986047,28.95895394187,30.0438210986047,1088428.12013412,0.0,1.0
2022-09-26,33.2,34.1,33.16,33.79,542620,29.0464432287034,29.8338468102044,29.01144751397,29.5626300210207,620213.079383082,0.0,1.0
2022-09-27,32.66,33.85,32.44,33.7,769762,28.5740010798028,29.6151235931208,28.3815246487693,29.4838896628706,879835.723733146,0.0,1.0
2022-09-28,32.91,33.26,32.55,32.77,754920,28.7927242968864,29.0989368008035,28.477762864286,28.6702392953196,862871.360966931,0.0,1.0
2022-09-29,32.8,32.85,32.08,32.4,555734,28.6964860813696,28.7402307247864,28.0665632161689,28.3465289340359,635202.34318285,0.0,1.0
2022-09-30,33.12,33.35,32.46,32.94,794987,28.9764517992367,29.1776771589536,28.3990225061359,28.8189710829365,908667.825254353,0.0,1.0
2022-10-03,33.4,33.785,32.76,33.5,901475,29.2214218023703,29.5582555566791,28.6614903666363,29.3089110892038,1030383.29906171,0.0,1.0
2022-10-04,33.87,34.0,33.21,33.47,1033316,29.6326214504875,29.746357523371,29.0551921573868,29.2826643031537,1181077.17801741,0.0,1.0
2022-10-05,33.35,33.76,32.97,33.57,625548,29.1776771589536,29.5363832349707,28.8452178689865,29.3701535899872,714999.541819188,0.0,1.0
2022-10-06,33.02,33.63,32.92,33.3,295391,28.8889625124032,29.4226471620872,28.8014732255698,29.1339325155369,337631.052545147,0.0,1.0
2022-10-07,32.1,32.81,32.01,32.81,381074,28.0840610735355,28.705235010053,28.0053207153854,28.705235010053,435566.471956118,0.0,1.0
2022-10-10,32.15,32.72,32.14,32.3,522972,28.1278057169523,28.6264946519029,28.1190567882689,28.2590396472024,597755.472616432,0.0,1.0
2022-10-11,31.4,31.94,31.18,31.78,678920,27.4716360657014,27.944078214602,27.2791596346679,27.8040953556685,776003.582350009,0.0,1.0
2022-10-12,31.42,31.69,30.86,31.56,515005,27.4891339230681,27.7253549975184,26.9991939168008,27.6116189246349,588649.214823788,0.0,1.0
2022-10-13,31.95,32.11,30.3,30.96,1158449,27.9528271432854,28.0928100022189,26.5092539105335,27.0866832036343,1324103.83251309,0.0,1.0
2022-10-14,31.69,32.655,31.45,32.23,557304,27.7253549975184,28.5696266154612,27.5153807091182,28.197797146419,636996.848609541,0.0,1.0
2022-10-17,31.99,32.5,31.64,32.15,681140,27.9878228580188,28.4340182208693,27.6816103541017,28.1278057169523,778541.035883291,0.0,1.0
2022-10-18,32.49,32.84,32.18,32.56,521608,28.425269292186,28.731481796103,28.1540525030023,28.4865117929694,596196.424589676,0.0,1.0
2022-10-19,31.68,32.45,31.42,32.19,433863,27.7166060688351,28.3902735774526,27.4891339230681,28.1628014316856,495904.145185178,0.0,1.0
2022-10-20,30.88,31.9,30.85,31.84,427301,27.0166917741675,27.9090824998687,26.9904449881175,27.8565889277686,488403.79829986,0.0,1.0
2022-10-21,31.59,31.74,30.885,31.14,433981,27.637865710685,27.7690996409351,27.0210662385092,27.2441639199345,496039.018841452,0.0,1.0
2022-10-24,31.84,32.06,31.53,31.81,351724,27.8565889277686,28.0490653588022,27.5853721385849,27.8303421417186,402019.507450766,0.0,1.0
2022-10-25,31.95,32.21,31.63,31.78,617101,27.9528271432854,28.1802992890523,27.6728614254184,27.8040953556685,705344.645424751,0.0,1.0
2022-10-26,32.03,32.47,31.8,32.0,516335,28.0228185727521,28.4077714348193,27.8215932130352,27.9965717867021,590169.400949585,0.0,1.0
2022-10-27,32.68,33.01,31.91,32.28,736393,28.5914989371695,28.8802135837199,27.917831428552,28.2415417898357,841695.053934882,0.0,1.0
2022-10-28,35.34,35.36,34.05,34.05,1569194,30.9187139669391,30.9362118243058,29.7901021667877,29.7901021667877,1793584.1710395,0.0,1.0
2022-10-31,34.75,35.68,34.65,35.25,864460,30.4025271746218,31.2161775421728,30.3150378877884,30.839973608789,988075.261884005,0.0,1.0
2022-11-01,35.19,35.36,34.79,35.0,680885,30.787480036689,30.9362118243058,30.4375228893552,30.6212503917054,778249.57162609,0.0,1.0
2022-11-02,34.6,35.3,34.48,35.1,651298,30.2712932443716,30.8837182522057,30.1663061001715,30.7087396785389,744431.716811107,0.0,1.0
2022-11-03,34.83,35.0,33.79,34.2,548992,30.4725186040886,30.6212503917054,29.5626300210207,29.9213360970379,627496.256821857,0.0,1.0
2022-11-04,35.4,35.79,35.01,35.13,609945,30.9712075390392,31.3124157576896,30.6299993203888,30.7349864645889,697165.358269716,0.0,1.0
2022-11-07,35.46,35.66,34.79,35.36,637699,31.2599221855896,31.4362330834214,30.6692806778528,31.1717667366736,723380.128899495,0.27,1.0
2022-11-08,36.08,36.49,35.42,35.86,665406,31.8064859688683,32.1679233094237,31.2246600060232,31.6125439812533,754809.836694896,0.0,1.0
2022-11-09,35.38,36.13,35.28,35.73,562897,31.1893978264568,31.8505636933263,31.1012423775409,31.4979418976626,638527.744934742,0.0,1.0
2022-11-10,35.62,36.63,35.24,36.53,1266069,31.4009709038551,32.291340937906,31.0659801979745,32.20318548899,1436177.81494977,0.0,1.0
2022-11-11,35.44,36.31,34.845,36.2,720332,31.2422910958064,32.009243501375,30.7177661747566,31.9122725075675,817115.684688907,0.0,1.0
2022-11-14,34.88,35.54,34.77,35.22,971007,30.7486205818772,31.3304465447223,30.6516495880696,31.0483491081913,1101471.33494378,0.0,1.0
2022-11-15,35.98,36.14,35.38,35.97,526314,31.7183305199524,31.8593792382179,31.1893978264568,31.7095149750608,597029.459292879,0.0,1.0
2022-11-16,36.33,36.46,35.56,35.69,636302,32.0268745911582,32.1414766747489,31.3480776345055,31.4626797180962,721795.428217712,0.0,1.0
2022-11-17,36.91,37.22,35.94,35.94,840906,32.5381761948706,32.81145808651,31.683068340386,31.683068340386,953889.986768615,0.0,1.0
2022-11-18,37.72,37.85,37.1,37.39,633435,33.2522353310896,33.3668374146803,32.7056715478109,32.9613223496671,718543.218586595,0.0,1.0
2022-11-21,37.25,38.05,36.94,37.47,520312,32.8379047211848,33.5431483125122,32.5646228295454,33.0318467087998,590221.03159634,0.0,1.0
2022-11-22,37.7,37.82,37.04,37.39,346212,33.2346042413065,33.3403907800056,32.6527782784613,32.9613223496671,392728.985283891,0.0,1.0
2022-11-23,37.46,37.94,37.37,37.6,207447,33.0230311639082,33.4461773187047,32.9436912598839,33.1464487923905,235319.543546115,0.0,1.0
2022-11-25,37.7,37.98,37.2,37.75,98539,33.2346042413065,33.4814394982711,32.7938269967268,33.2786819657644,111778.683237119,0.0,1.0
2022-11-28,37.4,37.71,37.29,37.53,332692,32.9701378945587,33.243419786198,32.8731669007511,33.0847399781494,377392.440389323,0.0,1.0
2022-11-29,37.64,37.9,37.0,37.08,451008,33.1817109719569,33.4109151391383,32.6175160988949,32.6880404580277,511605.357974066,0.0,1.0
2022-11-30,37.96,38.25,36.71,37.69,525328,33.4638084084879,33.7194592103441,32.3618652970387,33.2257886964149,595910.980501011,0.0,1.0
2022-12-01,38.03,38.4,37.73,38.23,335915,33.525517222729,33.851692383718,33.2610508759812,33.7018281205609,381048.482119737,0.0,1.0
2022-12-02,38.31,38.35,37.5,37.5,375880,33.7723524796936,33.80761465926,33.0582933434746,33.0582933434746,426383.172704901,0.0,1.0
2022-12-05,38.17,38.82,37.865,38.38,551207,33.6489348512113,34.2219452691649,33.3800607320177,33.8340612939348,625267.078528122,0.0,1.0
2022-12-06,37.5,38.32,36.99,38.14,763427,33.0582933434746,33.7811680245852,32.6087005540033,33.6224882165366,866000.921540343,0.0,1.0
2022-12-07,37.26,37.82,37.21,37.31,499034,32.8467202660763,33.3403907800056,32.8026425416184,32.8907979905343,566084.123144668,0.0,1.0
2022-12-08,36.87,37.51,36.66,37.35,494091,32.5029140153042,33.0671088883662,32.3177875725808,32.9260601701007,560476.982507548,0.0,1.0
2022-12-09,36.25,37.02,36.22,36.74,586439,31.9563502320254,32.6351471886781,31.9299035973507,32.3883119317135,665232.844040358,0.0,1.0
2022-12-12,36.28,36.52,35.87,36.23,637196,31.9827968667002,32.1943699440985,31.6213595261449,31.9387191422422,722809.545905268,0.0,1.0
2022-12-13,36.24,37.27,35.78,37.27,907656,31.9475346871338,32.8555358109679,31.5420196221206,32.8555358109679,1029608.5053864,0.0,1.0
2022-12-14,36.1,36.97,35.97,36.14,613324,31.8241170586515,32.5910694642201,31.7095149750608,31.8593792382179,695730.108055925,0.0,1.0
2022-12-15,35.7,36.0,35.195,35.73,679938,31.4714952629878,31.7359616097356,31.0263102459623,31.4979418976626,771294.353736897,0.0,1.0
2022-12-16,35.58,35.98,35.32,35.44,1068211,31.3657087242887,31.7183305199524,31.1365045571073,31.2422910958064,1211735.64780854,0.0,1.0
2022-12-19,35.76,36.09,35.35,35.35,488615,31.5243885323374,31.8153015137599,31.162951191782,31.162951191782,554265.228081316,0.0,1.0
2022-12-20,35.42,36.0099,35.39,35.8,457029,31.2246600060232,31.7446889991783,31.1982133713484,31.5596507119037,518435.338507364,0.0,1.0
2022-12-21,36.46,36.51,35.805,35.81,568746,32.1414766747489,32.1855543992069,31.5640584843495,31.5684662567953,645162.615577369,0.0,1.0
2022-12-22,35.44,36.33,35.02,36.32,589916,31.2422910958064,32.0268745911582,30.8720382103595,32.0180590462666,669177.013167458,0.0,1.0
2022-12-23,35.73,35.9,35.28,35.28,297753,31.4979418976626,31.6478061608197,31.1012423775409,31.1012423775409,337759.042307125,0.0,1.0
2022-12-27,35.94,36.01,35.64,35.87,263911,31.683068340386,31.7447771546272,31.4186019936382,31.6213595261449,299370.036957868,0.0,1.0
2022-12-28,35.44,36.18,35.44,36.08,387788,31.2422910958064,31.8946414177843,31.2422910958064,31.8064859688683,439891.129554347,0.0,1.0
2022-12-29,36.55,36.645,35.7,35.7,428353,32.2208165787732,32.3045642552434,31.4714952629878,31.4714952629878,485906.4360372,0.0,1.0
2022-12-30,36.31,36.68,36.04,36.42,421666,32.009243501375,32.3354186623639,31.771223789302,32.1062144951825,478320.971857467,0.0,1.0
2023-01-03,37.29,37.35,36.2401,36.63,780924,32.8731669007511,32.9260601701007,31.9476228425828,32.291340937906,885848.815476754,0.0,1.0
2023-01-04,37.79,38.26,37.28,37.65,751966,33.3139441453308,33.7282747552357,32.8643513558595,33.1905265168485,853000.023534674,0.0,1.0
2023-01-05,37.62,37.835,37.365,37.69,453870,33.1640798821737,33.353614097343,32.9392834874381,33.2257886964149,514851.895806037,0.0,1.0
2023-01-06,38.43,38.61,37.865,38.07,526065,33.8781390183928,34.0368188264414,33.3800607320177,33.5607794022954,596747.003695337,0.0,1.0
2023-01-09,38.05,38.46,37.95,38.46,476344,33.5431483125122,33.9045856530675,33.4549928635963,33.9045856530675,540345.498613769,0.0,1.0
2023-01-10,38.2,38.74,38.13,38.23,681095,33.6753814858861,34.1514209100322,33.613672671645,33.7018281205609,772606.808059606,0.0,1.0
2023-01-11,38.1,38.48,37.865,38.32,605716,33.5872260369702,33.9222167428507,33.3800607320177,33.7811680245852,687099.89847324,0.0,1.0
2023-01-12,38.8,38.89,37.72,38.14,1192308,34.2043141793817,34.283654083406,33.2522353310896,33.6224882165366,1352506.29956751,0.0,1.0
2023-01-13,39.21,39.29,38.365,38.48,577164,34.565751519937,34.6362758790698,33.8208379765974,33.9222167428507,654711.656621931,0.0,1.0
2023-01-17,38.56,39.23,38.49,39.02,517185,33.9927411019835,34.5833826097202,33.9310322877423,34.3982561669968,586673.888409556,0.0,1.0
2023-01-18,38.47,39.07,38.255,38.28,632083,33.9134011979591,34.4423338914547,33.7238669827899,33.7459058450189,717009.564097138,0.0,1.0
2023-01-19,38.07,38.38,38.02,38.29,325104,33.5607794022954,33.8340612939348,33.5167016778374,33.7547213899105,368784.91800323,0.0,1.0
2023-01-20,38.25,38.35,37.69,38.3,370526,33.7194592103441,33.80761465926,33.2257886964149,33.763536934802,420309.810177865,0.0,1.0
2023-01-23,38.07,38.33,37.72,38.25,581172,33.5607794022954,33.7899835694768,33.2522353310896,33.7194592103441,659258.170818486,0.0,1.0
2023-01-24,37.59,38.08,37.48,38.08,624237,33.1376332474989,33.569594947187,33.0406622536914,33.569594947187,708109.376875038,0.0,1.0
2023-01-25,37.57,37.68,37.24,37.33,676196,33.1200021577157,33.2169731515233,32.8290891762932,32.9084290803175,767049.579254984,0.0,1.0
2023-01-26,38.24,38.25,36.955,37.48,708150,33.7106436654525,33.7194592103441,32.5778461468828,33.0406622536914,803296.913246183,0.0,1.0
2023-01-27,38.68,39.48,36.82,37.08,1549994,34.0985276406826,34.80377123201,32.4588362908462,32.6880404580277,1758250.92953485,0.0,1.0
2023-01-30,38.43,39.36,38.25,38.42,655112,33.8781390183928,34.6979846933109,33.7194592103441,33.8693234735012,743132.736610228,0.0,1.0
2023-01-31,39.3,39.31,38.06,38.45,743343,34.6450914239614,34.653906968853,33.5519638574038,33.8957701081759,843218.438725069,0.0,1.0
2023-02-01,40.36,40.52,38.85,39.0,841068,35.5795391824702,35.7205879007357,34.2483919038397,34.3806250772136,954073.753060993,0.0,1.0
2023-02-02,40.4,40.71,40.04,40.36,959938,35.6148013620366,35.888083253676,35.2974417459393,35.5795391824702,1088915.10599127,0.0,1.0
2023-02-03,40.68,41.2,40.02,40.4,692970,35.8616366190012,36.3200449533641,35.2798106561561,35.6148013620366,786077.33103468,0.0,1.0
2023-02-06,40.28,40.62,40.08,40.58,629394,35.5090148233375,35.8087433496517,35.3327039255056,35.7734811700853,713959.270515666,0.0,1.0
2023-02-07,40.18,40.36,39.5,39.72,700224,35.6588790864946,35.8186251849408,35.0553938256978,35.250639057132,789004.058477425,0.27,1.0
2023-02-08,39.56,40.3,39.51,39.82,802760,35.1086425251798,35.7653764854587,35.0642686089448,35.3393868896022,904540.401333485,0.0,1.0
2023-02-09,39.09,39.76,38.97,39.58,512695,34.6915277125703,35.2861381901201,34.5850303136061,35.1263920916739,577698.616101538,0.0,1.0
2023-02-10,39.84,40.02,38.84,39.06,490037,35.3571364560962,35.5168825545424,34.469658131395,34.6649033628292,552167.85172188,0.0,1.0
2023-02-13,40.85,40.91,39.7966,39.92,537540,36.2534895640444,36.3067382635265,35.3186198968041,35.4281347220723,605693.666018238,0.0,1.0
2023-02-14,40.35,40.89,39.98,40.82,506037,35.8097504016938,36.2889886970325,35.4813834215543,36.2268652143034,570196.46104638,0.0,1.0
2023-02-15,39.92,40.32,39.86,40.03,461902,35.4281347220723,35.7831260519528,35.3748860225902,35.5257573377894,520465.669012829,0.0,1.0
2023-02-16,39.97,40.39,39.42,39.44,472545,35.4725086383073,35.8452495346818,34.9843955597217,35.0021451262157,532458.074577871,0.0,1.0
2023-02-17,39.98,40.28,39.61,40.02,1067122,35.4813834215543,35.7476269189647,35.1530164414149,35.5168825545424,1202420.35247371,0.0,1.0
2023-02-21,39.28,39.76,39.04,39.55,438603,34.8601485942635,35.2861381901201,34.6471537963352,35.0997677419328,494212.633472109,0.0,1.0
2023-02-22,38.82,39.5,38.63,39.35,379411,34.4519085649009,35.0553938256978,34.2832876832077,34.9222720769926,427515.793276121,0.0,1.0
2023-02-23,38.85,39.13,38.595,38.98,370202,34.478532914642,34.7270268455583,34.2522259418432,34.5939050968531,417139.201821788,0.0,1.0
2023-02-24,38.89,38.94,38.17,38.5,714131,34.51403204763,34.5584059638651,33.8750476538452,34.1679155009966,804674.300344664,0.0,1.0
2023-02-27,38.99,39.38,38.655,39.38,480065,34.6027798801002,34.9488964267336,34.3054746413252,34.9488964267336,540931.520960385,0.0,1.0
2023-02-28,39.35,39.44,38.72,38.96,648728,34.9222720769926,35.0021451262157,34.3631607324308,34.5761555303591,730978.979366521,0.0,1.0
2023-03-01,39.87,40.02,39.08,39.16,687217,35.3837608058372,35.5168825545424,34.6826529293233,34.7536511952994,774347.925884689,0.0,1.0
2023-03-02,39.78,39.815,39.18,39.61,506196,35.3038877566141,35.3349494979786,34.7714007617934,35.1530164414149,570375.620351543,0.0,1.0
2023-03-03,40.05,40.14,39.78,40.0,495183,35.5435069042834,35.6233799535065,35.3038877566141,35.4991329880484,557966.303195873,0.0,1.0
2023-03-06,39.85,40.3,39.5,40.05,443977,35.3660112393432,35.7653764854587,35.0553938256978,35.5435069042834,500267.992628975,0.0,1.0
2023-03-07,40.1,40.6,38.88,39.82,1247285,35.5878808205185,36.0316199828691,34.505157264383,35.3393868896022,1405425.87383182,0.0,1.0
2023-03-08,39.9,40.375,39.88,40.15,834596,35.4103851555783,35.8319373598113,35.3926355890842,35.6322547367536,940412.826736907,0.0,1.0
2023-03-09,38.81,40.065,38.67,40.06,902189,34.4430337816539,35.556819079154,34.3187868161958,35.5523816875304,1016575.81361634,0.0,1.0
2023-03-10,38.76,39.37,38.05,38.57,1562648,34.3986598654189,34.9400216434866,33.768550254881,34.2300389837256,1760773.14398197,0.0,1.0
2023-03-13,38.5,40.72,36.52,37.98,2447328,34.1679155009966,36.1381173818332,32.4107084180882,33.7064267721519,2757620.02505689,0.0,1.0
2023-03-14,39.74,39.79,38.81,39.49,1260512,35.2683886236261,35.3127625398611,34.4430337816539,35.0465190424508,1420329.89980277,0.0,1.0
2023-03-15,38.98,39.55,38.455,38.71,1599583,34.5939050968531,35.0997677419328,34.127978976385,34.3542859491838,1802391.0618195,0.0,1.0
2023-03-16,40.08,40.5,38.6355,38.71,1563736,35.5701312540245,35.942872150399,34.2881688139936,34.3542859491838,1761999.08941603,0.0,1.0
2023-03-17,39.71,40.64,38.97,39.95,4673161,35.241764273885,36.0671191158571,34.5850303136061,35.4547590718133,5265662.12371816,0.0,1.0
2023-03-20,40.49,40.69,39.87,39.99,722411,35.933997367152,36.1114930320922,35.3837608058372,35.4902582048014,814004.105670092,0.0,1.0
2023-03-21,40.02,41.43,39.99,41.23,1404699,35.5168825545424,36.7682269923711,35.4902582048014,36.5907313274309,1582798.09309475,0.0,1.0
2023-03-22,39.29,40.53,39.12,40.28,1405675,34.8690233775105,35.96949650014,34.7181520623113,35.7476269189647,1583897.83826355,0.0,1.0
2023-03-23,39.23,39.43,38.695,39.27,843713,34.8157746780284,34.9932703429687,34.3409737743133,34.8512738110165,950685.753687626,0.0,1.0
2023-03-24,39.61,40.05,38.64,38.74,1006688,35.1530164414149,35.5435069042834,34.2921624664547,34.3809102989249,1134324.0414789,0.0,1.0
2023-03-27,39.75,40.245,39.425,40.19,876576,35.2772634068731,35.7165651776002,34.9888329513452,35.6677538697416,987715.390452065,0.0,1.0
2023-03-28,39.82,39.89,39.38,39.66,420515,35.3393868896022,35.4015103723312,34.9488964267336,35.19739035765,473831.290630761,0.0,1.0
2023-03-29,40.16,40.205,39.63,40.13,535819,35.6411295200006,35.6810660446121,35.1707660079089,35.6145051702595,603754.463727771,0.0,1.0
2023-03-30,39.98,40.385,39.825,40.36,865876,35.4813834215543,35.8408121430583,35.3438242812257,35.8186251849408,975658.757966307,0.0,1.0
2023-03-31,40.14,40.5,39.91,40.21,1004453,35.6233799535065,35.942872150399,35.4192599388253,35.6855034362356,1131805.67011389,0.0,1.0
2023-04-03,40.19,40.5,39.57,40.0,743601,35.6677538697416,35.942872150399,35.1175173084269,35.4991329880484,837880.745144228,0.0,1.0
2023-04-04,39.64,40.22,39.24,40.06,593192,35.1796407911559,35.6943782194826,34.8246494612755,35.5523816875304,668401.676401182,0.0,1.0
2023-04-05,39.76,39.77,39.31,39.47,902628,35.2861381901201,35.2950129733671,34.8867729440045,35.0287694759567,1017070.47358468,0.0,1.0
2023-04-06,40.33,40.41,39.77,39.89,659523,35.7920008351998,35.8629991011759,35.2950129733671,35.4015103723312,743142.656720144,0.0,1.0
2023-04-10,40.16,40.81,40.02,40.22,1098538,35.6411295200006,36.2179904310564,35.5168825545424,35.6943782194826,1237819.52688236,0.0,1.0
2023-04-11,42.09,42.2,41.2,41.5,2255568,37.3539626866739,37.451585302391,36.5641069776898,36.8303504751002,2541547.14230276,0.0,1.0
2023-04-12,41.96,42.39,41.76,42.1,690103,37.2385905044627,37.6202061840843,37.0610948395225,37.3628374699209,777599.836291597,0.0,1.0
2023-04-13,43.06,43.19,41.98,42.11,818331,38.2148166616341,38.3301888438452,37.2563400709568,37.3717122531679,922085.61857047,0.0,1.0
2023-04-14,43.6,43.67,43.14,43.14,943558,38.6940549569727,38.7561784397018,38.2858149276102,38.2858149276102,1063189.90981292,0.0,1.0
2023-04-17,43.61,43.94,43.39,43.53,788825,38.7029297402197,38.9957975873711,38.5076845087855,38.6319314742436,888838.609399928,0.0,1.0
2023-04-18,44.0,45.55,43.71,44.0,1469456,39.0490462868532,40.4246376901401,38.7916775726899,39.0490462868532,1655765.50897142,0.0,1.0
2023-04-19,43.47,44.29,43.32,44.0,777532,38.5786827747616,39.3064150010166,38.4455610260564,39.0490462868532,876113.791581078,0.0,1.0
2023-04-20,43.52,43.64,43.15,43.33,682738,38.6230566909966,38.7295540899608,38.2946897108572,38.4544358093034,769301.042061912,0.0,1.0
2023-04-21,42.88,43.56,42.65,43.56,641112,38.0550705631879,38.6585558239847,37.8509505485066,38.6585558239847,722397.361328058,0.0,1.0
2023-04-24,42.59,43.22,42.43,42.85,671393,37.7977018490245,38.3568131935863,37.6557053170723,38.0284462134468,756517.631262759,0.0,1.0
2023-04-25,42.41,43.015,42.15,42.36,814137,37.6379557505783,38.1748801370225,37.407211386156,37.5935818343432,917359.869351286,0.0,1.0
2023-04-26,41.82,42.21,41.535,42.02,590541,37.1143435390046,37.460460085638,36.8614122164647,37.2918392039448,665414.561193728,0.0,1.0
2023-04-27,42.38,42.39,41.61,41.92,823922,37.6113314008373,37.6202061840843,36.9279730908173,37.2030913714747,928385.4907413,0.0,1.0
2023-04-28,41.39,42.57,40.58,41.88,1869647,36.7327278593831,37.7799522825305,36.0138704163751,37.1675922384866,2106695.95860773,0.0,1.0
2023-05-01,41.21,42.02,41.15,41.55,863504,36.5729817609368,37.2918392039448,36.5197330614548,36.8747243913352,972986.01663395,0.0,1.0
2023-05-02,41.02,41.22,40.315,40.99,1045105,36.4043608792436,36.5818565441839,35.7786886603293,36.3777365295026,1177611.85925511,0.0,1.0
2023-05-03,40.41,41.41,40.29,41.16,851904,35.8629991011759,36.7504774258771,35.7565017022117,36.5286078447018,959915.274873685,0.0,1.0
2023-05-04,39.12,40.3,38.8471,40.1,1129079,34.7181520623113,35.7653764854587,34.4759592275003,35.5878808205185,1272232.76171858,0.0,1.0
2023-05-05,39.0,39.34,38.77,39.15,841074,34.8601485942635,35.1640575820084,34.6545631025538,34.9942260888568,940956.574275699,0.28,1.0
2023-05-08,39.05,39.38,38.64,38.89,525388,34.9048410924613,35.1998115805666,34.5383626072395,34.7618250982284,587780.971288567,0.0,1.0
2023-05-09,38.37,38.94,38.18,38.94,829715,34.2970231169716,34.8065175964262,34.12719162382,34.8065175964262,928248.625002271,0.0,1.0
2023-05-10,38.1,39.0,37.755,39.0,918539,34.0556836267036,34.8601485942635,33.7473053891389,34.8601485942635,1027621.00692522,0.0,1.0
2023-05-11,37.53,37.94,37.35,37.85,831899,33.546189147249,33.9126676324707,33.385296153737,33.8322211357147,930691.988081166,0.0,1.0
2023-05-12,37.13,37.81,37.01,37.76,661504,33.1886491616668,33.7964671371565,33.0813871659921,33.7517746389587,740061.561419888,0.0,1.0
2023-05-15,37.45,37.62,36.86,37.22,938298,33.4746811501325,33.6266356440049,32.9473096713988,33.2690956584228,1049726.50650209,0.0,1.0
2023-05-16,37.08,37.63,37.01,37.33,884913,33.143956663469,33.6355741436445,33.0813871659921,33.3674191544579,990001.718055761,0.0,1.0
2023-05-17,37.1,37.71,36.76,37.34,1192886,33.1618336627481,33.7070821407609,32.8579246750032,33.3763576540974,1334548.35610355,0.0,1.0
2023-05-18,36.68,37.09,36.41,37.09,1076001,32.7864166778868,33.1528951631086,32.5450771876188,33.1528951631086,1203782.56238717,0.0,1.0
2023-05-19,36.51,37.17,36.31,36.9,1245823,32.6344621840144,33.224403160225,32.4556921912233,32.983063669957,1393771.94186703,0.0,1.0
2023-05-22,36.53,36.59,35.69,36.2,1071911,32.6523391832935,32.7059701811308,31.9015052135709,32.3573686951882,1199206.85039418,0.0,1.0
2023-05-23,36.09,36.61,36.0,36.36,796159,32.2590451991531,32.7238471804099,32.1785987023971,32.5003846894211,890707.649052004,0.0,1.0
2023-05-24,35.36,35.97,34.54,35.97,962709,31.6065347254656,32.1517832034784,30.8735777550221,32.1517832034784,1077036.45893748,0.0,1.0
2023-05-25,35.3,35.815,35.08,35.18,839449,31.5529037276282,32.0132364590653,31.356256735558,31.4456417319536,939138.59579438,0.0,1.0
2023-05-26,36.06,36.23,35.35,35.4,1032645,32.2322297002344,32.3841841941068,31.597596225826,31.6422887240238,1155277.77774955,0.0,1.0
2023-05-30,35.1,36.0,34.765,35.61,951118,31.3741337348372,32.1785987023971,31.0746939969121,31.8299972164544,1064068.95827472,0.0,1.0
2023-05-31,34.43,35.165,34.08,35.04,1220335,30.775254258987,31.4322339824943,30.4624067716026,31.3205027369998,1365257.08923202,0.0,1.0
2023-06-01,34.78,35.15,34.37,34.54,865455,31.0881017463714,31.4188262330349,30.7216232611497,30.8735777550221,968232.964031435,0.0,1.0
2023-06-02,35.87,36.05,35.05,35.16,1043640,32.0623982070829,32.2232912005949,31.3294412366394,31.4277647326745,1167578.49984316,0.0,1.0
2023-06-05,36.03,36.5,35.35,35.77,1061252,32.2054142013157,32.6255236843748,31.597596225826,31.9730132106873,1187282.03031271,0.0,1.0
2023-06-06,36.86,37.08,35.77,35.88,852126,32.9473096713988,33.143956663469,31.9730132106873,32.0713367067224,953321.065460654,0.0,1.0
2023-06-07,37.27,37.39,36.86,36.9,932206,33.3137881566205,33.4210501522952,32.9473096713988,32.983063669957,1042911.04502012,0.0,1.0
2023-06-08,37.4,37.46,36.94,37.11,625497,33.4299886519347,33.4836196497721,33.0188176685152,33.1707721623877,699778.514541797,0.0,1.0
2023-06-09,37.73,37.74,37.4,37.4,644351,33.72495914004,33.7338976396796,33.4299886519347,33.4299886519347,720871.539949067,0.0,1.0
2023-06-12,37.29,37.83,37.26,37.69,685033,33.3316651558996,33.8143441364356,33.304849656981,33.6892051414818,766384.77107342,0.0,1.0
2023-06-13,37.28,38.18,37.14,37.18,847074,33.3227266562601,34.12719162382,33.1975876613063,33.2333416598645,947669.110206727,0.0,1.0
2023-06-14,37.96,38.07,37.215,37.36,868469,33.9305446317498,34.0288681277849,33.264626408603,33.3942346533765,971604.894580788,0.0,1.0
2023-06-15,38.52,38.63,37.86,37.86,1038392,34.4311006115649,34.5294241076,33.8411596353543,33.8411596353543,1161707.26841549,0.0,1.0
2023-06-16,38.3,38.93,37.86,38.93,1301995,34.2344536194947,34.7975790967866,33.8411596353543,34.7975790967866,1456614.70325333,0.0,1.0
2023-06-20,37.75,38.13,37.45,37.88,963261,33.7428361393192,34.0824991256222,33.4746811501325,33.8590366346334,1077654.01224314,0.0,1.0
2023-06-21,37.97,38.27,37.43,37.63,1137802,33.9394831313894,34.207638120576,33.4568041508534,33.6355741436445,1272922.80123275,0.0,1.0
2023-06-22,37.22,37.91,37.05,37.91,1042329,33.2690956584228,33.885852133552,33.1171411645503,33.885852133552,1166111.81074223,0.0,1.0
2023-06-23,36.75,37.555,36.53,36.75,12509742,32.8489861753637,33.5685353963478,32.6523391832935,32.8489861753637,13995348.7771502,0.0,1.0
2023-06-26,35.84,37.3,35.82,36.92,1719722,32.0355827081642,33.3406036555392,32.0177057088851,33.0009406692361,1923949.28606348,0.0,1.0
2023-06-27,35.16,36.14,35.15,35.88,1483950,31.4277647326745,32.3037376973508,31.4188262330349,32.0713367067224,1660177.94914172,0.0,1.0
2023-06-28,35.15,35.35,34.84,35.15,1344394,31.4188262330349,31.597596225826,31.1417327442087,31.4188262330349,1504048.83840994,0.0,1.0
2023-06-29,35.99,36.16,35.28,35.34,1541374,32.1696602027575,32.32161469663,31.5350267283491,31.5886577261865,1724421.39302562,0.0,1.0
2023-06-30,35.85,36.34,35.67,36.2,1552633,32.0445212078038,32.4825076901419,31.8836282142918,32.3573686951882,1737017.46670019,0.0,1.0
2023-07-03,36.22,36.33,35.75,35.75,556703,32.3752456944673,32.4735691905024,31.9551362114082,31.9551362114082,622814.815068596,0.0,1.0
2023-07-05,34.37,35.9725,34.37,35.93,1616019,30.7216232611497,32.1540178283883,30.7216232611497,32.1160292049202,1807930.93378756,0.0,1.0
2023-07-06,34.62,35.48,34.22,34.22,1580128,30.9450857521385,31.7137967211402,30.5875457665563,30.5875457665563,1767777.66260414,0.0,1.0
2023-07-07,33.81,34.88,33.765,34.56,824143,30.2210672813346,31.177486742767,30.1808440329566,30.8914547543012,922014.916634323,0.0,1.0
2023-07-10,33.4,34.09,33.39,33.55,1334697,29.8545887961128,30.4713452712421,29.8456502964733,29.9886662907062,1493200.26158941,0.0,1.0
2023-07-11,34.04,34.06,33.26,33.47,687027,30.4266527730444,30.4445297723235,29.7294498011591,29.9171582935897,768615.570514496,0.0,1.0
2023-07-12,33.72,34.13,33.5,34.04,945562,30.1406207845786,30.5070992698003,29.9439737925084,30.4266527730444,1057853.15000259,0.0,1.0
2023-07-13,35.51,35.52,33.9,33.99,1120648,31.7406122200589,31.7495507196985,30.3015137780906,30.3819602748466,1253731.66100594,0.0,1.0
2023-07-14,35.32,35.735,35.041,35.47,933986,31.5707807269074,31.9417284619489,31.3213965869638,31.7048582215007,1044902.43067966,0.0,1.0
2023-07-17,35.7,35.8,35.26,35.26,683712,31.9104437132104,31.999828709606,31.51714972907,31.51714972907,764906.894412605,0.0,1.0
2023-07-18,35.48,36.1,35.48,35.76,655641,31.7137967211402,32.2679836987926,31.7137967211402,31.9640747110478,733502.295059286,0.0,1.0
2023-07-19,36.03,36.12,35.3,35.56,624150,32.2054142013157,32.2858606980717,31.5529037276282,31.7853047182567,698271.550225281,0.0,1.0
2023-07-20,36.28,36.5,35.94,36.22,437831,32.4288766923046,32.6255236843748,32.1249677045598,32.3752456944673,489826.053203052,0.0,1.0
2023-07-21,36.57,36.69,36.199,36.53,469980,32.6880931818517,32.7953551775264,32.3564748452242,32.6523391832935,525792.939477493,0.0,1.0
2023-07-24,36.79,36.82,36.31,36.62,935954,32.8847401739219,32.9115556728406,32.4556921912233,32.7327856800495,1047104.14246504,0.0,1.0
2023-07-25,36.86,37.31,36.76,37.0,568415,32.9473096713988,33.3495421551788,32.8579246750032,33.0724486663526,635917.685205964,0.0,1.0
2023-07-26,36.2,36.87,36.095,36.72,732332,32.3573686951882,32.9562481710383,32.2635144489728,32.822170676445,819300.810573708,0.0,1.0
2023-07-27,35.95,36.49,35.79,36.06,1013157,32.1339062041993,32.6165851847353,31.9908902099664,32.2322297002344,1133475.46104557,0.0,1.0
2023-07-28,33.78,36.665,33.475,36.11,1866393,30.1942517824159,32.7730089284275,29.9216275434095,32.2769221984322,2088038.34565347,0.0,1.0
2023-07-31,33.83,34.17,33.7365,33.94,1037362,30.2389442806137,30.5428532683586,30.1553693089839,30.3372677766488,1160554.94974733,0.0,1.0
2023-08-01,33.6,33.875,33.17,33.57,1058681,30.0333587889039,30.2791675289917,29.6490033044031,30.0065432899853,1184405.70866627,0.0,1.0
2023-08-02,33.44,33.77,33.0865,33.31,708990,29.8903427946711,30.1853132827764,29.5743668324128,29.7741422993569,793186.808290028,0.0,1.0
2023-08-03,33.33,33.5,32.7,33.14,788704,29.792019298636,29.9439737925084,29.228893821344,29.6221878054844,882367.3231577,0.0,1.0
2023-08-04,33.0,33.52,32.79,33.34,984231,29.4970488105307,29.9618507917875,29.3093403181,29.8009577982755,1101114.32532208,0.0,1.0
2023-08-07,33.17,33.465,32.835,32.87,669949,29.8992812943106,30.1651929006363,29.5973138769578,29.6288627116066,743235.535037043,0.28,1.0
2023-08-08,33.08,33.21,32.72,33.0,553043,29.8181557194994,29.9353371053378,29.4936534202545,29.746044097445,613541.045666896,0.0,1.0
2023-08-09,33.18,33.51,33.03,33.06,805171,29.9082952470674,30.2057556880419,29.7730859557154,29.8001278139858,893249.633899463,0.0,1.0
2023-08-10,32.97,33.6,32.89,33.33,616429,29.7190022391746,30.2868812628531,29.6468906171202,30.0435045384194,683860.917215115,0.0,1.0
2023-08-11,33.22,33.375,32.85,32.88,836998,29.9443510580946,30.084067325825,29.610834806093,29.6378766643634,928558.22809637,0.0,1.0
2023-08-14,33.14,33.355,32.86,33.26,448222,29.8722394360402,30.0660394203114,29.6198487588498,29.9804068691218,497253.549128924,0.0,1.0
2023-08-15,32.77,33.18,32.655,32.89,441268,29.5387231840386,29.9082952470674,29.4350627273353,29.6468906171202,489538.842620446,0.0,1.0
2023-08-16,32.42,33.06,32.41,32.73,722531,29.2232348375505,29.8001278139858,29.2142208847937,29.5026673730114,801569.543899386,0.0,1.0
2023-08-17,32.79,32.83,32.36,32.4,712654,29.5567510895522,29.5928069005794,29.1691511210097,29.2052069320369,790612.086869729,0.0,1.0
2023-08-18,33.5,33.55,32.52,32.52,828245,30.1967417352851,30.2418114990691,29.3133743651185,29.3133743651185,918847.726792271,0.0,1.0
2023-08-21,33.64,33.79,33.31,33.48,665406,30.3229370738803,30.4581463652323,30.0254766329058,30.1787138297715,738195.570747711,0.0,1.0
2023-08-22,33.75,34.0,33.51,33.65,549507,30.4220905542051,30.6474393731251,30.2057556880419,30.3319510266371,609618.238330978,0.0,1.0
2023-08-23,34.13,34.14,33.28,33.95,530197,30.7646207589636,30.7736347117204,29.9984347746354,30.6023696093411,588195.893971085,0.0,1.0
2023-08-24,34.06,34.51,33.95,34.13,638802,30.701523089666,31.107150963722,30.6023696093411,30.7646207589636,708681.326866272,0.0,1.0
2023-08-25,34.34,34.72,34.01,34.2,783283,30.9539137668564,31.2964439716149,30.6564533258819,30.8277184282612,868967.278987535,0.0,1.0
2023-08-28,34.67,34.8,34.22,34.34,442676,31.2513742078308,31.3685555936693,30.8457463337748,30.9539137668564,491100.86545104,0.0,1.0
2023-08-29,34.76,34.94,34.61,34.75,373304,31.3324997826421,31.4947509322645,31.19729049129,31.3234858298853,414140.178090374,0.0,1.0
2023-08-30,34.82,35.205,34.675,34.84,547211,31.3865834991829,31.7336206803197,31.2558811842092,31.4046114046965,607071.076101546,0.0,1.0
2023-08-31,34.76,34.925,34.395,34.84,700772,31.3324997826421,31.4812300031293,31.0034905070188,31.4046114046965,777430.300454181,0.0,1.0
2023-09-01,35.35,35.49,35.0,35.0,512306,31.8643229952933,31.9905183338886,31.5488346488053,31.5488346488053,568347.775745151,0.0,1.0
2023-09-05,34.69,35.67,34.62,35.35,474893,31.2694021133444,32.152769483511,31.2063044440468,31.8643229952933,526842.122221762,0.0,1.0
2023-09-06,34.85,34.94,34.38,34.71,420817,31.4136253574533,31.4947509322645,30.9899695778836,31.2874300188581,466850.682884343,0.0,1.0
2023-09-07,34.48,34.72,34.07,34.52,456143,31.0801091054516,31.2964439716149,30.7105370424228,31.1161649164788,506041.036942218,0.0,1.0
2023-09-08,34.81,34.85,34.29,34.66,608898,31.3775695464261,31.4136253574533,30.9088440030724,31.242360255074,675506.091975635,0.0,1.0
2023-09-11,34.55,34.93,34.38,34.7,525138,31.1432067747492,31.4857369795077,30.9899695778836,31.2784160661013,582583.483814862,0.0,1.0
2023-09-12,34.84,34.87,34.21,34.41,421593,31.4046114046965,31.4316532629669,30.836732381018,31.017011436154,467711.570467113,0.0,1.0
2023-09-13,35.03,35.07,34.57,35.04,697617,31.5758765070757,31.6119323181029,31.1612346802628,31.5848904598325,773930.171171144,0.0,1.0
2023-09-14,34.5,35.32,34.32,35.18,738037,31.0981370109652,31.8372811370229,30.9358858613428,31.7110857984277,818771.764077765,0.0,1.0
2023-09-15,34.85,34.905,34.35,34.35,1213528,31.4136253574533,31.4632020976157,30.9629277196132,30.9629277196132,1346277.30224604,0.0,1.0
2023-09-18,34.63,34.895,34.45,34.75,750529,31.2153183968036,31.4541881448589,31.0530672471812,31.3234858298853,832630.279134408,0.0,1.0
2023-09-19,34.65,34.89,34.55,34.69,839667,31.2333463023172,31.4496811684805,31.1432067747492,31.2694021133444,931519.193248963,0.0,1.0
2023-09-20,35.16,35.42,34.565,34.71,1464401,31.6930578929141,31.927420664591,31.1567277038844,31.2874300188581,1624593.6045039,0.0,1.0
2023-09-21,35.24,35.66,34.72,34.95,1087443,31.7967183496173,32.1756803730804,31.3275272729487,31.5350540953214,1205202.7161621,0.035,1.0
2023-09-22,34.83,35.32,34.77,35.21,543518,31.4267792314748,31.8689015921817,31.3726417995515,31.7696496336557,602375.820969918,0.0,1.0
2023-09-25,34.71,34.91,34.38,34.66,592976,31.3185043676282,31.4989624740392,31.0207484920501,31.2733898410254,657189.651153151,0.0,1.0
2023-09-26,34.03,34.68,33.99,34.56,658285,30.7049468058308,31.2914356516665,30.6688551845486,31.18316078782,729570.993614163,0.0,1.0
2023-09-27,33.8,34.345,33.63,34.13,1748025,30.4974199834582,30.9891683234281,30.3440305930088,30.7951758590363,1937319.45299133,0.0,1.0
2023-09-28,34.22,34.29,33.7,33.88,1325471,30.8763820069213,30.9395423441651,30.4071909302527,30.5696032260226,1469006.88072303,0.0,1.0
2023-09-29,33.87,34.52,33.74,34.37,1174654,30.560580320702,31.1470691665378,30.4432825515349,31.0117255867295,1301857.83654929,0.0,1.0
2023-10-02,33.07,33.735,32.9,33.58,1075198,29.838747895058,30.4387710988746,29.6853585046087,30.2989160664061,1191631.69932774,0.0,1.0
2023-10-03,32.54,33.1825,32.33,32.97,1275745,29.3605339130689,29.9402555799142,29.1710529013374,29.7485188418525,1413896.0286932,0.0,1.0
2023-10-04,32.98,32.99,32.26,32.58,913114,29.7575417471731,29.7665646524936,29.1078925640935,29.3966255343511,1011995.54640164,0.0,1.0
2023-10-05,33.54,33.57,32.78,32.98,727962,30.2628244451239,30.2898931610855,29.5770836407621,29.7575417471731,806793.348858553,0.0,1.0
2023-10-06,34.22,34.715,33.51,33.51,1601237,30.8763820069213,31.3230158202885,30.2357557291622,30.2357557291622,1774635.71113083,0.0,1.0
2023-10-09,34.18,34.495,34.0,34.05,606128,30.8402903856391,31.1245119032364,30.6778780898692,30.7229926164719,671765.887445961,0.0,1.0
2023-10-10,34.14,34.93,34.06,34.68,642398,30.8041987643569,31.5170082846803,30.7320155217925,31.2914356516665,711963.582879376,0.0,1.0
2023-10-11,33.44,34.34,33.1,34.34,1142111,30.1725953919184,30.9846568707679,29.8658166110197,30.9846568707679,1265790.73970646,0.0,1.0
2023-10-12,32.88,33.48,32.87,33.46,515271,29.6673126939676,30.2086870132006,29.658289788647,30.1906412025595,571069.93999645,0.0,1.0
2023-10-13,33.05,33.33,32.89,32.97,567045,29.8207020844169,30.0733434333923,29.6763355992881,29.7485188418525,628450.570913728,0.0,1.0
2023-10-16,33.35,33.64,33.15,33.34,430905,30.0913892440334,30.3530534983294,29.9109311376224,30.0823663387129,477567.906003192,0.0,1.0
2023-10-17,33.73,33.98,33.26,33.26,573625,30.4342596462143,30.6598322792281,30.0101830961485,30.0101830961485,635743.122222023,0.0,1.0
2023-10-18,32.72,33.46,32.71,33.46,578344,29.5229462088388,30.1906412025595,29.5139233035182,30.1906412025595,640973.144961209,0.0,1.0
2023-10-19,32.01,32.71,31.85,32.45,682813,28.8823199310798,29.5139233035182,28.737953445951,29.279327765184,756755.142320829,0.0,1.0
2023-10-20,31.53,32.135,31.52,32.08,1189637,28.4492204756934,28.9951062475866,28.4401975703728,28.9454802683236,1318463.35269704,0.0,1.0
2023-10-23,31.42,31.74,31.26,31.38,1155364,28.3499685171673,28.6387014874249,28.2056020320385,28.3138768958851,1280478.91333698,0.0,1.0
2023-10-24,31.3,31.49,31.04,31.27,1200883,28.2416936533207,28.4131288544112,28.0070981149864,28.2146249373591,1330927.18734949,0.0,1.0
2023-10-25,30.55,31.2,30.39,31.13,1744019,27.5649757542795,28.1514646001152,27.4206092691507,28.0883042628714,1932879.64135895,0.0,1.0
2023-10-26,30.46,31.09,30.23,30.65,2556072,27.4837696063946,28.0522126415892,27.2762427840219,27.655204807485,2832870.24433086,0.0,1.0
2023-10-27,31.53,32.12,30.69,30.99,1859604,28.4492204756934,28.9815718896058,27.6912964287672,27.9619835883837,2060981.39560961,0.0,1.0
2023-10-30,31.35,31.78,30.98,31.49,1331383,28.2868081799235,28.6747931087071,27.9529606830631,28.4131288544112,1475559.09399577,0.0,1.0
2023-10-31,31.7,31.84,31.22,31.56,948968,28.6026098661427,28.7289305406304,28.1695104107563,28.476289191655,1051732.19299854,0.0,1.0
2023-11-01,31.51,31.86,31.19,31.62,939140,28.4311746650523,28.7469763512715,28.1424416947947,28.5304266235783,1040839.91423594,0.0,1.0
2023-11-02,32.26,32.31,31.49,31.72,606200,29.1078925640935,29.1530070906963,28.4131288544112,28.6206556767838,671845.684359974,0.0,1.0
2023-11-03,32.74,33.19,32.66,32.73,881139,29.5409920194799,29.9470227589046,29.4688087769155,29.5319691141593,976557.958547118,0.0,1.0
2023-11-06,32.82,32.89,32.23,32.89,741662,29.6131752620443,29.6763355992881,29.0808238481319,29.6763355992881,821976.928330233,0.0,1.0
2023-11-07,32.61,32.79,32.0,32.53,888884,29.6763355992881,29.8401424195234,29.1212124862687,29.6035325680725,976754.934685917,0.28,1.0
2023-11-08,32.47,32.82,32.36,32.57,880474,29.5489302946607,29.8674435562293,29.4488261267392,29.6399340836803,967513.561232565,0.0,1.0
2023-11-09,32.43,32.655,32.18,32.59,810600,29.5125287790529,29.717287304347,29.2850193065039,29.6581348414842,890732.142840239,0.0,1.0
2023-11-10,32.77,32.85,32.32,32.47,606384,29.8219416617195,29.8947446929352,29.4124246111313,29.5489302946607,666328.299659555,0.0,1.0
2023-11-13,31.91,32.58,31.85,32.58,681695,29.039309076151,29.6490344625823,28.9847068027393,29.6490344625823,749084.194563875,0.0,1.0
2023-11-14,32.69,33.03,32.23,32.5,1282618,29.7491386305038,30.0585515131704,29.3305212010137,29.5762314313666,1409411.64518315,0.0,1.0
2023-11-15,32.71,33.3,32.59,32.59,1132483,29.7673393883077,30.3042617435233,29.6581348414842,29.6581348414842,1244434.99792764,0.0,1.0
2023-11-16,32.57,33.01,32.5199,32.77,655807,29.6399340836803,30.0403507553665,29.5943411853815,29.8219416617195,720637.027386663,0.0,1.0
2023-11-17,32.32,32.73,32.15,32.64,768270,29.4124246111313,29.7855401461117,29.257718169798,29.703636735994,844217.596076821,0.0,1.0
2023-11-20,31.81,32.34,31.74,32.34,634121,28.9483052871314,29.4306253689353,28.8846026348177,29.4306253689353,696807.250370091,0.0,1.0
2023-11-21,31.47,32.1,31.47,31.67,638320,28.6388924044648,29.2122162752882,28.6388924044648,28.820899982504,701421.343964695,0.0,1.0
2023-11-22,31.59,31.91,31.47,31.49,405982,28.7480969512883,29.039309076151,28.6388924044648,28.6570931622687,446115.490765564,0.0,1.0
2023-11-24,31.62,31.81,31.56,31.67,204347,28.7753980879942,28.9483052871314,28.7207958145825,28.820899982504,224547.793230908,0.0,1.0
2023-11-27,31.51,31.55,31.12,31.46,741846,28.6752939200727,28.7116954356805,28.3203791428963,28.6297920255629,815181.442434566,0.0,1.0
2023-11-28,31.16,31.51,31.08,31.51,644687,28.3567806585041,28.6752939200727,28.2839776272884,28.6752939200727,708417.755947749,0.0,1.0
2023-11-29,31.51,31.76,31.29,31.29,583691,28.6752939200727,28.9028033926216,28.4750855842296,28.4750855842296,641391.97531034,0.0,1.0
2023-11-30,31.82,31.96,31.5,31.66,499683,28.9574056660334,29.0848109706608,28.6661935411707,28.811799603602,549079.33546859,0.0,1.0
2023-12-01,32.28,32.37,31.64,31.72,539789,29.3760230955235,29.4579265056411,28.7935988457981,28.8664018770138,593150.027944226,0.0,1.0
2023-12-04,32.13,32.4,32.0685,32.17,453562,29.2395174119941,29.485227642347,29.1835500817471,29.275918927602,498399.02809142,0.0,1.0
2023-12-05,31.6,32.06,31.35,32.0,2104099,28.7571973301903,29.1758147596804,28.5296878576413,29.1212124862687,2312100.43303479,0.0,1.0
2023-12-06,31.75,32.015,31.54,31.72,998622,28.8937030137197,29.1348630546216,28.7025950567785,28.8664018770138,1097341.12256033,0.0,1.0
2023-12-07,32.1,32.279,31.67,31.74,2465942,29.2122162752882,29.3751130576333,28.820899982504,28.8846026348177,2709713.54771743,0.0,1.0
2023-12-08,32.32,32.4,31.9,32.17,992471,29.4124246111313,29.485227642347,29.0302086972491,29.275918927602,1090582.06333185,0.0,1.0
2023-12-11,32.43,32.54,32.17,32.34,755679,29.5125287790529,29.6126329469744,29.275918927602,29.4306253689353,830381.908425078,0.0,1.0
2023-12-12,32.81,32.93,32.21,32.41,685138,29.8583431773273,29.9675477241508,29.3123204432098,29.494328021249,752867.553517489,0.0,1.0
2023-12-13,32.92,33.08,32.46,32.78,1781889,29.9584473452489,30.1040534076802,29.5398299157588,29.8310420406214,1958038.25224951,0.0,1.0
2023-12-14,33.73,34.04,33.5,33.51,853078,30.6955780363075,30.9776897822683,30.4862693215625,30.4953697004644,937409.320194753,0.0,1.0
2023-12-15,33.67,33.82,33.35,33.74,1811490,30.6409757628958,30.7774814464252,30.3497636380331,30.7046784152095,1990565.46932354,0.0,1.0
2023-12-18,33.15,34.19,33.0,33.47,1088976,30.1677560599939,31.1141954657977,30.0312503764645,30.4589681848566,1196627.09842289,0.0,1.0
2023-12-19,33.81,33.9,33.44,33.53,603998,30.7683810675232,30.8502844776408,30.4316670481507,30.5135704582684,663706.430805846,0.0,1.0
2023-12-20,33.69,34.28,33.68,33.8,821772,30.6591765206997,31.1960988759153,30.6500761417978,30.7592806886213,903008.554757105,0.0,1.0
2023-12-21,33.8,33.8658,33.305,33.8,588133,30.7592806886213,30.8191611817962,30.3088119329743,30.7592806886213,646273.090753834,0.0,1.0
2023-12-22,34.11,34.23,33.84,34.08,418505,31.041392434582,31.1505969814055,30.7956822042291,31.0140912978761,459876.456253829,0.0,1.0
2023-12-26,34.14,34.39,33.96,34.09,448908,31.0686935712879,31.2962030438368,30.9048867510526,31.0231916767781,493284.955314737,0.0,1.0
2023-12-27,34.04,34.21,34.02,34.16,329685,30.9776897822683,31.1323962236016,30.9594890244644,31.0868943290918,362276.124490851,0.0,1.0
2023-12-28,33.94,34.2,33.92,34.01,384184,30.8866859932487,31.1232958446996,30.8684852354448,30.9503886455624,422162.641950326,0.0,1.0
2023-12-29,33.86,34.08,33.57,33.92,502690,30.813882962033,31.0140912978761,30.5499719738762,30.8684852354448,552383.593491685,0.0,1.0
2024-01-02,33.8,34.065,33.625,33.71,485456,30.7592806886213,31.0004407295232,30.600024057837,30.6773772785036,533445.920472058,0.0,1.0
2024-01-03,33.61,34.01,33.425,33.65,758647,30.586373489484,30.9503886455624,30.4180164797978,30.6227750050919,833643.311089711,0.0,1.0
2024-01-04,33.36,33.51,33.08,33.21,695969,30.3588640169351,30.4953697004644,30.1040534076802,30.2223583334057,764769.25576163,0.0,1.0
2024-01-05,33.27,33.35,32.915,33.15,524699,30.2769606068174,30.3497636380331,29.9538971557979,30.1677560599939,576568.300784766,0.0,1.0
2024-01-08,33.9,33.91,33.32,33.33,471691,30.8502844776408,30.8593848565428,30.3224625013272,30.3315628802292,518320.176645023,0.0,1.0
2024-01-09,33.47,33.82,33.34,33.75,431781,30.4589681848566,30.7774814464252,30.3406632591312,30.7137787941115,474464.859817051,0.0,1.0
2024-01-10,33.35,33.625,33.241,33.52,474242,30.3497636380331,30.600024057837,30.2505695080018,30.5044700793664,521123.356630694,0.0,1.0
2024-01-11,33.98,34.0,33.3037,33.4,678583,30.9230875088565,30.9412882666604,30.307628883717,30.3952655325429,745664.556729532,0.0,1.0
2024-01-12,33.67,34.42,33.585,34.13,586641,30.6409757628958,31.3235041805427,30.5636225422291,31.0595931923859,644633.598578757,0.0,1.0
2024-01-16,35.12,35.13,33.44,33.51,1623961,31.9605307036798,31.9696310825818,30.4316670481507,30.4953697004644,1784498.22528865,0.0,1.0
2024-01-17,34.59,34.93,34.315,34.66,978862,31.478210621876,31.7876235045426,31.2279502020721,31.5419132741897,1075627.74093867,0.0,1.0
2024-01-18,34.82,35.39,34.7,35.11,800948,31.6875193366211,32.2062409340327,31.5783147897976,31.9514303247779,880125.991048116,0.0,1.0
2024-01-19,35.4,35.4,34.83,35.0,470615,32.2153413129347,32.2153413129347,31.696619715523,31.8513261568563,517137.808293559,0.0,1.0
2024-01-22,35.23,35.75,35.125,35.5,575419,32.0606348716014,32.5338545745033,31.9650808931308,32.3063451019543,632302.24389463,0.0,1.0
2024-01-23,34.29,35.23,34.06,35.19,729975,31.2051992548172,32.0606348716014,30.9958905400722,32.0242333559936,802136.93063139,0.0,1.0
2024-01-24,34.38,34.735,34.21,34.61,444736,31.2871026649349,31.6101661159544,31.1323962236016,31.4964113796799,488700.530814454,0.0,1.0
2024-01-25,34.34,34.75,34.23,34.63,573926,31.250701149327,31.6238166843074,31.1505969814055,31.5146121374839,630661.652864209,0.0,1.0
2024-01-26,35.12,35.565,34.13,34.59,1283792,31.9605307036798,32.365497564817,31.0595931923859,31.478210621876,1410701.70135845,0.0,1.0
2024-01-29,35.61,35.77,34.82,34.97,751414,32.4064492698758,32.5520553323072,31.6875193366211,31.8240250201505,825695.290377691,0.0,1.0
2024-01-30,36.33,36.34,35.48,35.63,822819,33.0616765508169,33.0707769297188,32.2881443441504,32.4246500276798,904159.056303555,0.0,1.0
2024-01-31,34.96,36.175,34.94,35.98,828367,31.8149246412485,32.9206206778365,31.7967238834446,32.7431632892483,910255.50575887,0.0,1.0
2024-02-01,35.05,35.23,34.555,34.87,790508,31.8968280513661,32.0606348716014,31.4463592957192,31.7330212311309,868653.941243958,0.0,1.0
2024-02-02,35.0,35.235,34.79,35.06,435542,31.8513261568563,32.0651850610524,31.6602181999152,31.9059284302681,478597.654770446,0.0,1.0
2024-02-05,35.69,35.74,34.475,34.79,1067619,32.4792523010915,32.5247541956013,31.3735562645035,31.6602181999152,1173158.84481489,0.0,1.0
2024-02-06,35.15,35.58,34.99,35.48,919632,31.9878318403857,32.3791481331699,31.8422257779544,32.2881443441504,1010542.53884093,0.0,1.0
2024-02-07,35.1,35.53,34.91,35.07,1287234,32.1971405551308,32.5915784593674,32.0228540393053,32.1696216315794,1403289.62823998,0.28,1.0
2024-02-08,34.98,35.38,34.68,35.02,588780,32.0870648609252,32.4539838416105,31.8118756254113,32.1237567589937,641863.76938081,0.0,1.0
2024-02-09,35.38,35.4,34.85,34.9,629421,32.4539838416105,32.4723297906447,31.9678161922025,32.0136810647882,686168.918080503,0.0,1.0
2024-02-12,35.74,36.1,35.43,35.54,630396,32.7842109242272,33.1144380068439,32.4998487141961,32.6007514338846,687231.82302827,0.0,1.0
2024-02-13,34.89,35.57,34.755,35.34,750473,32.004508090271,32.6282703574359,31.8806729342897,32.4172919435419,818134.83575958,0.0,1.0
2024-02-14,35.36,35.39,34.805,35.16,553315,32.4356378925762,32.4631568161276,31.9265378068754,32.2521784022336,603201.283255109,0.0,1.0
2024-02-15,35.49,35.86,35.46,35.49,538650,32.5548865612989,32.8942866184328,32.5273676377475,32.5548865612989,587214.102681772,0.0,1.0
2024-02-16,35.16,35.725,35.11,35.59,578549,32.2521784022336,32.7704514624515,32.2063135296479,32.6466163064702,630710.353462241,0.0,1.0
2024-02-20,34.99,35.33,34.92,35.09,387935,32.0962378354423,32.4081189690248,32.0320270138224,32.1879675806136,422910.8009354,0.0,1.0
2024-02-21,35.31,35.465,34.9,35.1,481236,32.3897730199905,32.5319541250061,32.0136810647882,32.1971405551308,524623.718403723,0.0,1.0
2024-02-22,35.59,35.79,35.26,35.58,861628,32.6466163064702,32.8300757968128,32.3439081474049,32.6374433319531,939311.450599628,0.0,1.0
2024-02-23,35.23,35.705,35.21,35.55,626250,32.3163892238535,32.7521055134172,32.2980432748192,32.6099244084017,682712.024142689,0.0,1.0
2024-02-26,35.32,35.38,34.915,35.29,481972,32.3989459945077,32.4539838416105,32.0274405265638,32.3714270709563,525426.075369421,0.0,1.0
2024-02-27,35.57,35.63,35.22,35.36,499068,32.6282703574359,32.6833082045387,32.3072162493363,32.4356378925762,544063.432279192,0.0,1.0
2024-02-28,35.62,35.805,35.4,35.4,540141,32.6741352300216,32.8438352585885,32.4723297906447,32.4723297906447,588839.529632665,0.0,1.0
2024-02-29,35.23,35.73,34.81,35.73,946282,32.3163892238535,32.77503794971,31.931124294134,32.77503794971,1031597.76387991,0.0,1.0
2024-03-01,35.88,35.91,35.04,35.14,857066,32.912632567467,32.9401514910184,32.142102708028,32.2338324531993,934338.145602999,0.0,1.0
2024-03-04,36.2,36.73,35.93,36.04,982183,33.2061677520152,33.6923354014232,32.9584974400527,33.0594001597411,1070735.55929507,0.0,1.0
2024-03-05,36.43,36.455,35.93,36.06,799062,33.4171461659092,33.4400786022021,32.9584974400527,33.0777461087754,871104.567561686,0.0,1.0
2024-03-06,36.07,36.65,35.99,36.65,590560,33.0869190832925,33.6189516052861,33.0135352871555,33.6189516052861,643804.252259811,0.0,1.0
2024-03-07,35.71,36.41,35.68,36.21,690043,32.7566920006758,33.398800216875,32.7291730771244,33.2153407265323,752256.532176437,0.0,1.0
2024-03-08,35.27,36.01,35.115,35.73,815865,32.353081121922,33.0318812361897,32.2109000169065,32.77503794971,889422.507907665,0.0,1.0
2024-03-11,35.99,36.05,35.15,35.17,866701,33.0135352871555,33.0685731342582,32.2430054277164,32.2613513767507,944841.826804778,0.0,1.0
2024-03-12,35.4,36.16,35.3,35.91,552264,32.4723297906447,33.1694758539467,32.3806000454734,32.9401514910184,602055.526229362,0.0,1.0
2024-03-13,35.71,35.89,35.44,35.44,445270,32.7566920006758,32.9218055419841,32.5090216887132,32.5090216887132,485415.062658707,0.0,1.0
2024-03-14,35.47,35.84,35.26,35.73,663553,32.5365406122646,32.8759406693985,32.3439081474049,32.77503794971,723378.222364797,0.0,1.0
2024-03-15,35.81,35.85,35.06,35.06,1524938,32.8484217458471,32.8851136439156,32.1604486570623,32.1604486570623,1662424.76434667,0.0,1.0
2024-03-18,35.11,35.82,35.06,35.72,716520,32.2063135296479,32.8575947203642,32.1604486570623,32.7658649751929,781120.669922107,0.0,1.0
2024-03-19,35.49,35.57,35.0775,35.1,707503,32.5548865612989,32.6282703574359,32.1765013624672,32.1971405551308,771290.706933373,0.0,1.0
2024-03-20,35.66,35.66,34.98,35.37,1031985,32.7108271280901,32.7108271280901,32.0870648609252,32.4448108670933,1125027.65386809,0.0,1.0
2024-03-21,35.65,35.79,35.43,35.65,929436,32.701654153573,32.8300757968128,32.4998487141961,32.701654153573,1013232.94670033,0.0,1.0
2024-03-22,35.41,35.795,34.97,35.75,1046069,32.4815027651618,32.8346622840714,32.0778918864081,32.7933838987443,1140381.45210845,0.0,1.0
2024-03-25,35.89,36.08,35.475,35.5,889387,32.9218055419841,33.0960920578096,32.5411270995232,32.564059535816,969573.172081748,0.0,1.0
2024-03-26,35.66,36.03,35.6,36.0,706178,32.7108271280901,33.050227185224,32.6557892809873,33.0227082616726,769846.246363331,0.0,1.0
2024-03-27,35.61,36.065,35.45,35.82,648069,32.6649622555045,33.0823325960339,32.5181946632304,32.8575947203642,706498.201635334,0.0,1.0
2024-03-28,36.12,36.265,35.65,35.74,1207044,33.1327839558782,33.2657920863766,32.701654153573,32.7842109242272,1315869.7843821,0.0,1.0
2024-04-01,36.09,36.2,35.66,36.12,619934,33.1052650323268,33.2061677520152,32.7108271280901,33.1327839558782,675826.580399,0.0,1.0
2024-04-02,36.35,36.51,35.82,36.01,774275,33.3437623697722,33.4905299620463,32.8575947203642,33.0318812361897,844082.798392144,0.0,1.0
2024-04-03,36.36,36.64,36.1,36.18,541034,33.3529353442893,33.609778630769,33.1144380068439,33.187821802981,589813.041548928,0.0,1.0
2024-04-04,36.0,36.7044,35.95,36.65,957670,33.0227082616726,33.6688525866593,32.9768433890869,33.6189516052861,1044012.49366983,0.0,1.0
2024-04-05,36.37,36.52,36.01,36.14,502462,33.3621083188064,33.4997029365634,33.0318812361897,33.1511299049124,547763.431656342,0.0,1.0
2024-04-08,36.79,36.8,36.27,36.36,610504,33.747373248526,33.7565462230431,33.2703785736351,33.3529353442893,665546.381775981,0.0,1.0
2024-04-09,36.79,37.1,36.535,37.0,901569,33.747373248526,34.031735458557,33.5134623983391,33.9400057133857,982853.488054769,0.0,1.0
2024-04-10,36.27,36.795,36.18,36.41,617743,33.2703785736351,33.7519597357845,33.187821802981,33.398800216875,673438.042203557,0.0,1.0
2024-04-11,36.57,36.64,36.11,36.37,798404,33.5455678091491,33.609778630769,33.123610981361,33.3621083188064,870387.242991807,0.0,1.0
2024-04-12,35.73,36.865,35.69,36.58,725406,32.77503794971,33.8161705574044,32.7383460516415,33.5547407836662,790807.822092219,0.0,1.0
2024-04-15,35.06,35.95,34.99,35.88,707305,32.1604486570623,32.9768433890869,32.0962378354423,32.912632567467,771074.855467056,0.0,1.0
2024-04-16,35.22,35.3,34.55,34.77,1364234,32.3072162493363,32.3806000454734,31.6926269566886,31.8944323960654,1487231.86514057,0.0,1.0
2024-04-17,35.08,35.6,35.04,35.49,888897,32.1787946060965,32.6557892809873,32.142102708028,32.5548865612989,969038.994210562,0.0,1.0
2024-04-18,34.96,35.555,34.94,35.29,466619,32.0687189118909,32.6145108956602,32.0503729628567,32.3714270709563,508688.865458583,0.0,1.0
2024-04-19,35.29,35.455,34.97,34.97,1319158,32.3714270709563,32.5227811504889,32.0778918864081,32.0778918864081,1438091.86162718,0.0,1.0
2024-04-22,35.37,35.63,35.03,35.27,1071048,32.4448108670933,32.6833082045387,32.1329297335109,32.353081121922,1167612.53179079,0.0,1.0
2024-04-23,34.95,35.37,34.7257,35.29,670709,32.0595459373738,32.4448108670933,31.8537961189546,32.3714270709563,731179.399601947,0.0,1.0
2024-04-24,34.98,35.12,34.71,34.75,644221,32.0870648609252,32.215486504165,31.8393945489627,31.8760864470312,702303.270108147,0.0,1.0
2024-04-25,34.15,34.775,34.12,34.72,1108824,31.3257079760033,31.899018883324,31.2981890524519,31.8485675234798,1208794.37518242,0.0,1.0
2024-04-26,32.8,34.68,32.2,33.56,1806404,30.0873564161906,31.8118756254113,29.5369779451627,30.7845024794926,1969267.43514483,0.0,1.0
2024-04-29,32.67,33.55,32.47,32.87,1465246,29.9681077474679,30.7753295049754,29.7846482571252,30.1515672378105,1597350.99804707,0.0,1.0
2024-04-30,32.85,33.2,32.44,32.46,1263337,30.1332212887762,30.4542753968758,29.7571293335739,29.7754752826081,1377238.10050995,0.0,1.0
2024-05-01,32.79,33.25,32.66,32.77,843584,30.0781834416734,30.5001402694615,29.9589347729507,30.0598374926392,919640.623032954,0.0,1.0
2024-05-02,33.0,33.04,32.485,32.94,968085,30.2708159065332,30.3075078046017,29.7984077189009,30.2157780594304,1055366.49882982,0.0,1.0
2024-05-03,32.89,33.38,32.89,33.16,830326,30.1699131868448,30.6193889381842,30.1699131868448,30.4175834988073,905187.296061161,0.0,1.0
2024-05-06,33.34,33.585,33.05,33.14,1246712,30.5826970401157,30.8074349157854,30.3166807791189,30.399237549773,1359114.20845186,0.0,1.0
2024-05-07,32.06,32.32,31.9,32.1,955719,30.6102159636671,30.8584585135908,30.4574513175602,30.6484071251938,1000984.48101015,1.31,1.0
2024-05-08,32.48,32.59,31.94,32.07,944598,31.0112231596976,31.1162488538961,30.4956424790869,30.6197637540487,989336.759856433,0.0,1.0
2024-05-09,33.26,33.26,32.22,32.48,612436,31.7559508094687,31.7559508094687,30.7629806097739,31.0112231596976,641442.653763224,0.0,1.0
2024-05-10,33.03,33.42,32.94,33.17,558001,31.5363516306901,31.9087154555756,31.4504215172549,31.6700206960336,584429.462413268,0.0,1.0
2024-05-13,32.89,33.2021,32.86,33.15,895623,31.4026825653465,31.7006691031588,31.3740391942015,31.6509251152702,938042.169126865,0.0,1.0
2024-05-14,32.67,33.07,32.41,33.07,811361,31.1926311769496,31.5745427922168,30.9443886270259,31.5745427922168,849789.28900323,0.0,1.0
2024-05-15,32.91,33.06,32.68,32.8,842972,31.4217781461099,31.5649950018351,31.2021789673312,31.3167524519114,882897.472924668,0.0,1.0
2024-05-16,33.05,33.12,32.82,32.83,511120,31.5554472114534,31.6222817441252,31.3358480326748,31.3453958230564,535328.049284267,0.0,1.0
2024-05-17,32.79,33.05,32.53,33.01,631273,31.3072046615297,31.5554472114534,31.058962111606,31.5172560499267,661171.825903559,0.0,1.0
2024-05-20,32.65,33.03,32.61,32.79,561998,31.1735355961862,31.5363516306901,31.1353444346595,31.3072046615297,588615.771328962,0.0,1.0
2024-05-21,32.74,32.8101,32.51,32.63,405663,31.2594657096213,31.3263957201969,31.0398665308427,31.1544400154228,424876.315653474,0.0,1.0
2024-05-22,32.38,32.67,32.17,32.59,550907,30.9157452558808,31.1926311769496,30.7152416578655,31.1162488538961,576999.471057771,0.0,1.0
2024-05-23,32.53,32.83,32.15,32.32,709020,31.058962111606,31.3453958230564,30.6961460771022,30.8584585135908,742601.137704514,0.0,1.0
2024-05-24,32.54,32.98,32.21,32.64,682140,31.0685099019877,31.4886126787816,30.7534328193923,31.1639878058045,714448.026957994,0.0,1.0
2024-05-28,32.91,33.35,32.78,32.82,982631,31.4217781461099,31.8418809229038,31.297656871148,31.3358480326748,1029171.1073647,0.0,1.0
2024-05-29,32.31,32.43,31.98,32.31,874575,30.8489107232091,30.9634842077892,30.5338336406136,30.8489107232091,915997.277944097,0.0,1.0
2024-05-30,32.66,32.72,32.38,32.45,568400,31.1830833865679,31.240370128858,30.9157452558808,30.9825797885526,595320.987660778,0.0,1.0
2024-05-31,33.17,33.17,32.615,32.66,755622,31.6700206960336,31.6700206960336,31.1401183298503,31.1830833865679,791410.336625989,0.0,1.0
2024-06-03,33.01,33.33,32.61,33.33,857057,31.5172560499267,31.8227853421405,31.1353444346595,31.8227853421405,897649.577272314,0.0,1.0
2024-06-04,32.86,33.17,32.83,32.93,619225,31.3740391942015,31.6700206960336,31.3453958230564,31.4408737268732,648553.199479672,0.0,1.0
2024-06-05,32.62,32.995,32.42,32.9,1244335,31.1448922250412,31.5029343643542,30.9539364174076,31.4122303557282,1303270.1287489,0.0,1.0
2024-06-06,32.78,33.01,32.47,32.65,629698,31.297656871148,31.5172560499267,31.001675369316,31.1735355961862,659522.229570755,0.0,1.0
2024-06-07,32.64,32.89,32.43,32.58,1311387,31.1639878058045,31.4026825653465,30.9634842077892,31.1067010635144,1373497.89592805,0.0,1.0
2024-06-10,32.5,32.78,32.0,32.44,854749,31.030318740461,31.297656871148,30.552929221377,30.9730319981709,895232.264043038,0.0,1.0
2024-06-11,32.44,32.75,32.05,32.5,1292248,30.9730319981709,31.269013500003,30.6006681732854,31.030318740461,1353452.42023692,0.0,1.0
2024-06-12,32.46,32.885,32.34,32.75,664285,30.9921275789343,31.3979086701557,30.8775540943541,31.269013500003,695747.365039127,0.0,1.0
2024-06-13,32.0,32.37,31.73,32.37,902612,30.552929221377,30.9061974654992,30.2951388810716,30.9061974654992,945362.187393508,0.0,1.0
2024-06-14,31.65,31.89,31.51,31.78,702229,30.2187565580182,30.4479035271785,30.0850874926746,30.34287783298,735488.497262562,0.0,1.0
2024-06-17,31.73,31.76,31.24,31.57,623247,30.2951388810716,30.3237822522167,29.8272971523693,30.1423742349647,652765.69246414,0.0,1.0
2024-06-18,31.85,31.87,31.3,31.65,789815,30.4097123656518,30.4288079464151,29.8845838946594,30.2187565580182,827222.811170474,0.0,1.0
2024-06-20,31.97,32.23,31.59,31.87,628308,30.5242858502319,30.7725284001556,30.1614698157281,30.4288079464151,658066.395346884,0.0,1.0
2024-06-21,32.4,32.47,31.8,32.04,1552610,30.9348408366442,31.001675369316,30.3619734137434,30.5911203829037,1626145.88080929,0.0,1.0
2024-06-24,32.28,32.77,32.23,32.57,846927,30.820267352064,31.2881090807664,30.7725284001556,31.0971532731328,887039.792604822,0.0,1.0
2024-06-25,32.57,32.595,31.99,32.2,754277,31.0971532731328,31.121022749087,30.5433814309953,30.7438850290106,790001.633725912,0.0,1.0
2024-06-26,32.65,32.69,32.13,32.49,747604,31.1735355961862,31.2117267577129,30.6770504963388,31.0207709500793,783012.582088579,0.0,1.0
2024-06-27,32.69,32.935,32.39,32.67,594049,31.2117267577129,31.4456476220641,30.9252930462625,31.1926311769496,622184.794860834,0.0,1.0
2024-06-28,32.88,33.1,32.58,32.84,781083,31.3931347749648,31.6031861633618,31.1067010635144,31.3549436134381,818077.239628861,0.0,1.0
2024-07-01,32.74,33.25,32.5301,32.98,657288,31.2594657096213,31.746403019087,31.0590575895099,31.4886126787816,688418.967870475,0.0,1.0
2024-07-02,33.05,33.085,32.68,32.83,444123,31.5554472114534,31.5888644777893,31.2021789673312,31.3453958230564,465157.887056418,0.0,1.0
2024-07-03,32.95,33.33,32.85,33.24,217268,31.4599693076366,31.8227853421405,31.3644914038198,31.7368552287053,227558.410181355,0.0,1.0
2024-07-05,32.57,33.24,32.4,32.82,512664,31.0971532731328,31.7368552287053,30.9348408366442,31.3358480326748,536945.177371789,0.0,1.0
2024-07-08,32.31,32.9,32.29,32.52,589683,30.8489107232091,31.4122303557282,30.8298151424457,31.0494143212244,617612.009090025,0.0,1.0
2024-07-09,32.34,32.6099,32.12,32.16,400921,30.8775540943541,31.1352489567557,30.6675027059571,30.7056938674839,419909.721488295,0.0,1.0
2024-07-10,32.64,32.645,32.27,32.27,244974,31.1639878058045,31.1687617009954,30.8107195616824,30.8107195616824,256576.642560189,0.0,1.0
2024-07-11,33.7,33.73,33.06,33.2,579620,32.1760535862626,32.2046969574077,31.5649950018351,31.6986640671786,607072.397726849,0.0,1.0
2024-07-12,33.9,34.14,33.585,33.85,475140,32.3670093938962,32.5961563630566,32.0662539968733,32.3192704419878,497643.93750377,0.0,1.0
2024-07-15,33.95,34.21,33.71,34.11,594372,32.4147483458046,32.6629908957283,32.1856013766443,32.5675129919115,622523.093029403,0.0,1.0
2024-07-16,34.56,34.5925,34.0,34.21,560589,32.9971635590871,33.0281938778276,32.462487297713,32.6629908957283,587140.037212823,0.0,1.0
2024-07-17,34.96,35.01,34.465,34.56,733618,33.3790751743544,33.4268141262627,32.9064595504612,32.9971635590871,768364.16665328,0.0,1.0
2024-07-18,34.67,35.47,34.61,34.85,798133,33.1021892532856,33.86601248382,33.0449025109955,33.2740494801559,835934.774533181,0.0,1.0
2024-07-19,34.53,34.79,34.45,34.72,468014,32.9685201879421,33.2167627378658,32.8921378648887,33.149928205194,490180.430540238,0.0,1.0
2024-07-22,35.06,35.16,34.34,34.42,486600,33.4745530781712,33.570030981988,32.7871121706902,32.8634944937436,509646.714630075,0.0,1.0
2024-07-23,34.75,35.21,34.735,35.04,432154,33.1785715763391,33.6177699338964,33.1642498907665,33.4554574974078,452622.002289859,0.0,1.0
2024-07-24,34.78,34.94,34.6032,34.76,576409,33.2072149474841,33.359979593591,33.038410013536,33.1881193667207,603709.31593343,0.0,1.0
2024-07-25,35.43,35.755,34.55,34.65,800576,33.8278213222933,34.1381245096979,32.9876157687055,33.0830936725223,838493.481733842,0.0,1.0
2024-07-26,35.06,36.37,34.32,34.32,1192221,33.4745530781712,34.7253136181713,32.7680165899268,32.7680165899268,1248687.86634398,0.0,1.0
2024-07-29,34.47,35.16,34.42,34.98,1194904,32.911233445652,33.570030981988,32.8634944937436,33.3981707551177,1251497.94060488,0.0,1.0
2024-07-30,34.87,35.35,34.56,34.76,1143828,33.2931450609192,33.7514389992399,32.9971635590871,33.1881193667207,1198002.84073549,0.0,1.0
2024-07-31,34.33,34.97,34.25,34.97,1170650,32.7775643803085,33.388622964736,32.7011820572551,33.388622964736,1226095.20444245,0.0,1.0
2024-08-01,33.74,34.575,33.29,34.26,1160829,32.2142447477894,33.0114852446597,31.7845941806137,32.7107298476367,1215809.05486501,0.0,1.0
2024-08-02,33.95,34.255,33.29,33.46,1999685,32.4147483458046,32.7059559524459,31.7845941806137,31.9469066171023,2094395.58270662,0.0,1.0
2024-08-05,32.49,33.69,32.43,33.41,1440087,31.0207709500793,32.166505795881,30.9634842077892,31.8991676651939,1508293.48198003,0.0,1.0
2024-08-06,32.18,32.6201,32.09,32.33,661216,30.7247894482472,31.144987702945,30.6388593348121,30.8680063039724,692533.00875635,0.0,1.0
2024-08-07,32.21,32.885,32.15,32.4,614599,30.7534328193923,31.3979086701557,30.6961460771022,30.9348408366442,643708.099393607,0.0,1.0
2024-08-08,32.84,32.895,31.94,32.02,677322,31.6509251152702,31.7039336682952,30.7835124294072,30.8606157792617,702767.9095948,0.31,1.0
2024-08-09,33.16,33.27,32.57,32.86,683333,31.9593385146882,32.0653556207381,31.3907013095113,31.6702009527338,709004.733298407,0.0,1.0
2024-08-12,32.61,33.35,32.535,33.28,431876,31.4292529844385,32.1424589705926,31.35696859395,32.0749935394699,448100.893997485,0.0,1.0
2024-08-13,32.5,32.84,32.27,32.76,910183,31.3232358783886,31.6509251152702,31.1015637475569,31.5738217654157,944377.126770906,0.0,1.0
2024-08-14,32.98,33.115,32.415,32.59,601594,31.7858559775156,31.915967880395,31.2413135691682,31.4099771469749,624194.929154485,0.0,1.0
2024-08-15,33.23,33.63,33.12,33.35,380672,32.0268039458109,32.4123206950834,31.920786839761,32.1424589705926,394973.241207685,0.0,1.0
2024-08-16,33.6,33.72,32.93,33.25,720687,32.3834069388879,32.4990619636697,31.7376663838565,32.0460797832745,747762.06363022,0.0,1.0
2024-08-19,33.78,33.88,33.36,33.57,318025,32.5568894760605,32.6532686633787,32.1520968893244,32.3544931826925,329972.693119205,0.0,1.0
2024-08-20,33.77,33.955,33.61,33.78,313734,32.5472515573287,32.7255530538672,32.3930448576197,32.5568894760605,325520.487078251,0.0,1.0
2024-08-21,33.69,33.82,33.51,33.82,298304,32.4701482074742,32.5954411509878,32.2966656703016,32.5954411509878,309510.806534805,0.0,1.0
2024-08-22,33.94,33.975,33.515,33.7,315114,32.7110961757695,32.7448288913309,32.3014846296675,32.479786126206,326952.331482007,0.0,1.0
2024-08-23,34.15,34.56,33.945,34.18,308546,32.9134924691376,33.3086471371419,32.7159151351354,32.942406225333,320137.582174855,0.0,1.0
2024-08-26,33.89,34.4,33.8225,34.35,271590,32.6629065821105,33.1544404374329,32.5978506306707,33.1062508437738,281793.204069632,0.0,1.0
2024-08-27,33.92,34.04,33.71,33.88,280353,32.6918203383059,32.8074753630876,32.4894240449379,32.6532686633787,290885.416033483,0.0,1.0
2024-08-28,33.87,34.16,33.85,33.88,260404,32.6436307446468,32.9231303878694,32.6243549071832,32.6532686633787,270186.963851941,0.0,1.0
2024-08-29,33.87,34.085,33.745,34.0,279214,32.6436307446468,32.8508459973808,32.5231567604992,32.7689236881604,289703.625616181,0.0,1.0
2024-08-30,34.3,34.42,33.86,33.9,440890,33.0580612501148,33.1737162748965,32.633992825915,32.6725445008423,457453.535631872,0.0,1.0
2024-09-03,34.8,34.99,34.165,34.17,458073,33.5399571867053,33.7230776426098,32.9279493472353,32.9327683066012,475282.073595453,0.0,1.0
2024-09-04,34.75,34.93,34.48,34.74,407657,33.4917675930463,33.6652501302189,33.2315437872874,33.4821296743145,422972.024711566,0.0,1.0
2024-09-05,34.51,34.89,34.37,34.74,689849,33.2604575434828,33.6266984552917,33.1255266812374,33.4821296743145,715765.529048315,0.0,1.0
2024-09-06,33.65,34.74,33.605,34.55,481732,32.431596532547,33.4821296743145,32.3882258982538,33.29900921841,499829.904572599,0.0,1.0
2024-09-09,33.6,33.81,33.29,33.7,461145,32.3834069388879,32.585803232256,32.0846314582018,32.479786126206,478469.483746422,0.0,1.0
2024-09-10,34.25,34.3,33.46,33.58,405528,33.0098716564557,33.0580612501148,32.2484760766426,32.3641311014243,420763.041569829,0.0,1.0
2024-09-11,34.08,34.11,33.375,34.1,491704,32.8460270380149,32.8749407942103,32.1665537674222,32.8653028754785,510176.536742349,0.0,1.0
2024-09-12,34.27,34.32,33.83,34.2,398524,33.0291474939193,33.0773370875784,32.6050790697196,32.9616820627966,413495.912436564,0.0,1.0
2024-09-13,34.78,34.855,34.44,34.48,313918,33.5206813492417,33.5929657397303,33.1929921123601,33.2315437872874,325711.399665418,0.0,1.0
2024-09-16,35.24,35.335,34.79,34.96,344195,33.9640256109051,34.0555858388573,33.5303192679735,33.6941638864143,357125.858370143,0.0,1.0
2024-09-17,35.66,35.68,35.21,35.41,411154,34.3688181976412,34.3880940351048,33.9351118547096,34.1278702293459,426600.401436156,0.0,1.0
2024-09-18,35.78,36.02,35.41,35.77,633142,34.4844732224229,34.7157832719864,34.1278702293459,34.4748353036911,656928.137306438,0.0,1.0
2024-09-19,36.38,36.42,35.73,36.16,587524,35.0627483463316,35.1013000212589,34.4362836287639,34.8507141342318,609596.341646625,0.0,1.0
2024-09-20,35.98,36.33,35.49,36.33,1570675,34.6772315970591,35.0145587526726,34.2049735792004,35.0145587526726,1629682.76005034,0.0,1.0
2024-09-23,36.71,36.73,36.1585,36.73,636356,35.3807996644814,35.400075501945,34.849268446422,35.400075501945,660262.882171417,0.0,1.0
2024-09-24,37.3,37.43,36.6,36.67,596722,35.9494368696583,36.0747298131719,35.2747825584315,35.3422479895542,619139.895868181,0.0,1.0
2024-09-25,36.96,37.36,36.94,37.34,598174,35.6217476327767,36.0072643820492,35.6024717953131,35.9879885445856,620646.445197351,0.0,1.0
2024-09-26,37.08,37.33,36.87,36.99,554267,35.7374026575585,35.9783506258537,35.5350063641904,35.6506613889722,575089.929084513,0.0,1.0
2024-09-27,36.99,37.42,36.905,37.21,481511,35.6506613889722,36.0650918944401,35.5687390797518,35.862695601072,499600.601954316,0.0,1.0
2024-09-30,36.77,37.0,36.51,37.0,327200,35.4386271768723,35.660299307704,35.1880412898452,35.660299307704,339492.383267365,0.0,1.0
2024-10-01,36.27,36.82,36.185,36.82,357780,34.9567312402817,35.4868167705313,34.8748089310613,35.4868167705313,371221.225199872,0.0,1.0
2024-10-02,36.49,36.55,36.015,36.23,434018,35.1687654523816,35.2265929647724,34.7109643126205,34.9181795653544,450323.365528531,0.0,1.0
2024-10-03,36.17,36.62,36.01,36.32,311889,34.8603520529636,35.2940583958951,34.7061453532546,35.0049208339408,323606.173364533,0.0,1.0
2024-10-04,36.88,36.945,36.445,36.53,479250,35.5446442829222,35.607290754679,35.1253948180884,35.2073171273088,497254.659782656,0.0,1.0
2024-10-07,36.38,36.86,36.29,36.75,383138,35.0627483463316,35.5253684454586,34.9760070777453,35.4193513394087,397531.884903093,0.0,1.0
2024-10-08,36.04,36.65,35.97,36.65,552638,34.73505910945,35.3229721520905,34.6675936783273,35.3229721520905,573399.730147037,0.0,1.0
2024-10-09,36.17,36.6,35.99,36.0,401216,34.8603520529636,35.2747825584315,34.686869515791,34.6965074345228,416289.046592296,0.0,1.0
2024-10-10,36.01,36.2,35.75,36.08,629394,34.7061453532546,34.889265809159,34.4555594662275,34.7736107843773,653039.330911308,0.0,1.0
2024-10-11,36.66,36.77,36.09,36.09,488968,35.3326100708224,35.4386271768723,34.7832487031091,34.7832487031091,507337.749576641,0.0,1.0
2024-10-14,36.98,37.189,36.62,36.69,452664,35.6410234702403,35.8424559717352,35.2940583958951,35.3615238270178,469669.866073774,0.0,1.0
2024-10-15,37.26,37.91,37.22,37.29,450690,35.9108851947311,36.5373499122988,35.8723335198038,35.9397989509265,467621.706035357,0.0,1.0
2024-10-16,38.01,38.145,37.34,37.46,390608,36.633729099617,36.7638410024964,35.9879885445856,36.1036435693673,405282.520914728,0.0,1.0
2024-10-17,38.4,38.42,38.01,38.01,386825,37.0096079301576,37.0288837676213,36.633729099617,36.633729099617,401357.399625302,0.0,1.0
2024-10-18,38.7,38.83,38.18,38.31,506599,37.298745492112,37.4240384356255,36.7975737180578,36.9228666615713,525631.118187237,0.0,1.0
2024-10-21,38.78,39.03,38.5,38.58,750076,37.3758488419665,37.6167968102618,37.1059871174757,37.1830904673302,778255.161588179,0.0,1.0
2024-10-22,38.19,38.73,38.06,38.56,627074,36.8072116367896,37.3276592483074,36.681918693276,37.1638146298666,650632.172203544,0.0,1.0
2024-10-23,38.03,38.21,37.795,38.21,571347,36.6530049370806,36.8264874742532,36.426513846883,36.8264874742532,592811.597502015,0.0,1.0
2024-10-24,38.6,38.98,37.95,37.95,956696,37.2023663047939,37.5686072166027,36.5759015872261,36.5759015872261,992637.546156342,0.0,1.0
2024-10-25,38.63,40.29,38.55,39.8,1204221,37.2312800609893,38.8311745704701,37.1541767111348,38.3589165526113,1249461.66647497,0.0,1.0
2024-10-28,39.85,40.36,39.495,39.96,1267352,38.4071061462704,38.8986400015928,38.064960031291,38.5131232523203,1314964.39767317,0.0,1.0
2024-10-29,39.71,40.27,39.51,39.75,1270765,38.272175284025,38.8118987330065,38.0794169093887,38.3107269589522,1318505.61865145,0.0,1.0
2024-10-30,40.3,40.36,39.68,39.68,1506259,38.8408124892019,38.8986400015928,38.2432615278295,38.2432615278295,1562846.75344718,0.0,1.0
2024-10-31,40.13,40.65,40.05,40.37,544909,38.6769678707611,39.1781396448153,38.5998645209066,38.9082779203246,565380.363917594,0.0,1.0
2024-11-01,40.54,40.54,39.91,40.16,876902,39.0721225387654,39.0721225387654,38.4649336586612,38.7058816269565,909845.81256699,0.0,1.0
2024-11-04,40.02,40.485,39.57,40.38,525596,38.5709507647112,39.0191139857404,38.1372444217796,38.9179158390564,545341.805243869,0.0,1.0
2024-11-05,40.44,40.45,39.75,39.94,601811,38.9757433514472,38.9853812701791,38.3107269589522,38.4938474148567,624420.081499134,0.0,1.0
2024-11-06,41.87,42.5599,41.34,41.92,874371,40.3539657300963,41.018885743404,39.8431560373103,40.4021553237554,907219.72692503,0.0,1.0
2024-11-07,41.49,42.08,41.47,41.87,457842,39.9877248182875,40.5563620234644,39.9684489808239,40.3539657300963,475042.395293084,0.0,1.0
2024-11-08,41.1,41.54,41.0,41.37,413109,39.910621468433,40.3378884622556,39.8135153334733,40.1728080328242,425420.083058071,0.31,1.0
2024-11-11,42.2,42.22,41.565,41.67,356652,40.9787889529896,40.9982101799815,40.3621649959956,40.4641264377032,367280.605028763,0.0,1.0
2024-11-12,41.95,42.4,41.695,42.16,729974,40.7360236155904,41.173001222909,40.4884029714432,40.9399464990057,751727.993605155,0.0,1.0
2024-11-13,41.65,42.24,41.555,41.95,353894,40.4447052107113,41.0176314069735,40.3524543824996,40.7360236155904,364440.413725562,0.0,1.0
2024-11-14,42.01,42.115,41.54,41.61,346169,40.7942872965662,40.8962487382739,40.3378884622556,40.4058627567274,356485.200593861,0.0,1.0
2024-11-15,42.18,42.48,41.97,42.16,553269,40.9593677259977,41.2506861308767,40.7554448425823,40.9399464990057,569756.998597115,0.0,1.0
2024-11-18,42.16,42.38,41.805,42.17,577126,40.9399464990057,41.153579995917,40.5952197198988,40.9496571125017,594324.962310123,0.0,1.0
2024-11-19,41.27,42.09,41.03,41.8,748569,40.0757018978645,40.8719722045339,39.8426471739612,40.5903644131508,770877.144179132,0.0,1.0
2024-11-20,41.42,41.4419,40.81,41.34,459860,40.221361100304,40.2426273438602,39.6290136770499,40.1436761923363,473564.312070385,0.0,1.0
2024-11-21,41.71,41.87,41.2621,41.53,501358,40.5029688916871,40.6583387076226,40.0680305132027,40.3281778487597,516298.996153142,0.0,1.0
2024-11-22,42.34,42.46,41.705,41.75,438810,41.1147375419332,41.2312649038848,40.4981135849391,40.541811345671,451886.999912159,0.0,1.0
2024-11-25,42.63,43.06,42.3812,42.58,682832,41.3963453333163,41.8139017136429,41.1547452695366,41.3477922658364,703181.112381257,0.0,1.0
2024-11-26,42.86,42.9,42.1,42.56,443788,41.6196894437236,41.6585318977074,40.8816828180299,41.3283710388445,457013.349552237,0.0,1.0
2024-11-27,42.84,43.2299,42.66,42.87,339353,41.6002682167316,41.9788850369395,41.4254771738042,41.6294000572195,349466.076619017,0.0,1.0
2024-11-29,42.75,43.01,42.5,43.0,192093,41.5128726952679,41.7653486461631,41.2701073578687,41.7556380326671,197817.573606177,0.0,1.0
2024-12-02,42.71,42.78,42.15,42.75,478157,41.474030241284,41.5420045357558,40.9302358855098,41.5128726952679,492406.581930673,0.0,1.0
2024-12-03,42.46,42.77,42.23,42.77,340178,41.2312649038848,41.5322939222598,41.0079207934775,41.5322939222598,350315.662487451,0.0,1.0
2024-12-04,42.8,42.935,42.14,42.14,402031,41.5614257627477,41.6925190449433,40.9205252720138,40.9205252720138,414011.946996845,0.0,1.0
2024-12-05,43.31,43.92,42.86,42.92,875234,42.0566670510422,42.6490144742963,41.6196894437236,41.6779531246994,901316.894512701,0.0,1.0
2024-12-06,42.79,43.3,42.7,43.3,571981,41.5517151492518,42.0469564375462,41.4643196277881,42.0469564375462,589026.635894252,0.0,1.0
2024-12-09,42.11,42.86,42.01,42.79,614710,40.8913934315259,41.6196894437236,40.7942872965662,41.5517151492518,633029.005072818,0.0,1.0
2024-12-10,42.33,42.66,41.86,42.15,518830,41.1050269284372,41.4254771738042,40.6486280941267,40.9302358855098,534291.680144996,0.0,1.0
2024-12-11,42.71,42.91,42.35,42.54,1159207,41.474030241284,41.6682425112034,41.1244481554291,41.3089498118526,1193752.58883611,0.0,1.0
2024-12-12,42.64,43.34,42.6,42.82,409329,41.4060559468122,42.0857988915301,41.3672134928284,41.5808469897397,421527.435079065,0.0,1.0
2024-12-13,42.6,42.765,42.165,42.52,429968,41.3672134928284,41.5274386155119,40.9448018057537,41.2895285848606,442781.499004651,0.0,1.0
2024-12-16,42.63,42.92,42.3677,42.6,560004,41.3963453333163,41.6779531246994,41.141635941317,41.3672134928284,576692.708686695,0.0,1.0
2024-12-17,41.95,42.63,41.6415,42.16,597283,40.7360236155904,41.3963453333163,40.4364511892397,40.9399464990057,615082.662128333,0.0,1.0
2024-12-18,40.77,42.0776,40.64,42.0,855520,39.590171223066,40.8599310437989,39.4639332476184,40.7845766830702,881015.396560814,0.0,1.0
2024-12-19,40.77,41.38,40.49,41.21,581579,39.590171223066,40.1825186463201,39.3182740451789,40.0174382168887,598910.666397561,0.0,1.0
2024-12-20,41.05,41.29,40.53,40.53,1852470,39.8620684009532,40.0951231248564,39.3571164991628,39.3571164991628,1907675.55599753,0.0,1.0
2024-12-23,40.92,41.03,40.66,40.88,537709,39.7358304255056,39.8426471739612,39.4833544746104,39.6969879715217,553733.294217923,0.0,1.0
2024-12-24,41.28,41.28,40.875,40.89,201847,40.0854125113605,40.0854125113605,39.6921326647737,39.7066985850177,207862.253073698,0.0,1.0
2024-12-26,41.51,41.59,40.89,41.18,330635,40.3087566217677,40.3864415297355,39.7066985850177,39.9883063764008,340488.271042038,0.0,1.0
2024-12-27,41.42,41.61,41.04,41.3,494225,40.221361100304,40.4058627567274,39.8523577874572,40.1048337383524,508953.425244609,0.0,1.0
2024-12-30,40.93,41.23,40.63,41.09,545687,39.7455410390015,40.0368594438806,39.4542226341225,39.900910854937,561949.047015944,0.0,1.0
2024-12-31,41.11,41.2885,40.77,41.24,510882,39.920332081929,40.093666532832,39.590171223066,40.0465700573766,526106.821378555,0.0,1.0
2025-01-02,40.85,41.34,40.625,41.34,566970,39.6678561310338,40.1436761923363,39.4493673273745,40.1436761923363,583866.302819436,0.0,1.0
2025-01-03,41.08,41.09,40.515,40.87,511678,39.8912002414411,39.900910854937,39.3425505789188,39.6872773580257,526926.543016462,0.0,1.0
2025-01-06,40.59,41.38,40.5,40.97,539124,39.4153801801386,40.1825186463201,39.3279846586749,39.7843834929854,555190.46270742,0.0,1.0
2025-01-07,39.26,40.555,38.81,40.5,981236,38.1238685851747,39.3813930329027,37.6868909778561,39.3279846586749,1010477.86569542,0.0,1.0
2025-01-08,39.29,39.44,38.81,39.07,593580,38.1530004256626,38.2986596281021,37.6868909778561,37.9393669287513,611269.308830381,0.0,1.0
2025-01-10,38.34,38.88,37.64,38.81,743157,37.2304921435455,37.7548652723279,36.5507491988277,37.6868909778561,765303.860882206,0.0,1.0
2025-01-13,37.91,38.65,37.4,38.34,816920,36.8129357632189,37.5315211619206,36.3176944749244,37.2304921435455,841265.075928626,0.0,1.0
2025-01-14,38.14,38.44,37.76,38.09,726740,37.0362798736261,37.3275982785052,36.6672765607793,36.9877268061463,748397.617000895,0.0,1.0
2025-01-15,38.45,39.01,38.11,38.93,471687,37.3373088920012,37.8811032477755,37.0071480331382,37.8034183398077,485743.769120044,0.0,1.0
2025-01-16,38.25,38.485,38.07,38.42,959223,37.1430966220818,37.3712960392371,36.9683055791544,37.3081770515133,987808.855123496,0.0,1.0
2025-01-17,38.19,38.51,38.11,38.36,561220,37.084832941106,37.395572572977,37.0071480331382,37.2499133705375,577944.946766714,0.0,1.0
2025-01-21,38.34,38.67,38.12,38.23,422681,37.2304921435455,37.5509423889125,37.0168586466342,37.1236753950899,435277.338734011,0.0,1.0
2025-01-22,37.97,38.275,37.56,38.21,467222,36.8711994441947,37.1673731558217,36.4730642908599,37.1042541680979,481145.707419974,0.0,1.0
2025-01-23,37.88,38.0,37.67,37.84,506409,36.783803922731,36.9003312846826,36.5798810393156,36.7449614687471,521500.521270063,0.0,1.0
2025-01-24,38.65,38.68,37.72,37.72,561260,37.5315211619206,37.5606530024085,36.6284341067954,36.6284341067954,577986.13880882,0.0,1.0
2025-01-27,38.8,38.905,38.185,38.65,561139,37.6771803643601,37.7791418060678,37.079977634358,37.5315211619206,577861.53288145,0.0,1.0
2025-01-28,39.43,39.43,38.57,38.75,588425,38.2889490146062,38.2889490146062,37.4538362539528,37.6286272968803,605960.684403983,0.0,1.0
2025-01-29,39.47,39.84,39.2,39.32,846813,38.32779146859,38.6870841679409,38.0656049041989,38.1821322661505,872048.918795414,0.0,1.0
2025-01-30,39.75,39.92,39.48,39.58,1395040,38.5996886464772,38.7647690759087,38.337502082086,38.4346082170457,1436613.66048508,0.0,1.0
2025-01-31,39.77,40.315,38.695,39.47,1786349,38.6191098734691,39.1483383089994,37.5752189226524,38.32779146859,1839584.08059544,0.0,1.0
2025-02-03,39.37,40.265,38.77,38.77,986950,38.2306853336303,39.0997852415196,37.6480485238722,37.6480485238722,1016362.14891025,0.0,1.0
2025-02-04,39.68,39.885,39.21,39.47,650585,38.5317143520054,38.7307819286728,38.0753155176948,38.32779146859,669973.11783654,0.0,1.0
2025-02-05,39.37,39.54,38.88,38.88,954755,38.2306853336303,38.3957657630618,37.7548652723279,37.7548652723279,983207.704020269,0.0,1.0
2025-02-06,39.46,39.87,39.1055,39.61,632878,38.3180808550941,38.7162160084288,37.973839606662,38.4637400575336,651738.430597314,0.0,1.0
2025-02-07,38.76,39.29,38.66,39.25,640087,37.9393669287513,38.458145681905,37.8414841451374,38.4189925684594,653932.158820463,0.31,1.0
2025-02-10,38.28,39.0,37.92,38.9,842533,37.4695295674045,38.1742856094247,37.1171515463944,38.0764028258108,860757.090157246,0.0,1.0
2025-02-11,38.32,38.37,37.7,38.11,453961,37.5086826808501,37.557624072657,36.9018094224438,37.3031288352609,463780.231047179,0.0,1.0
2025-02-12,37.99,38.17,37.78,38.11,436748,37.1856694949242,37.3618585054292,36.980115649335,37.3031288352609,446194.911786241,0.0,1.0
2025-02-13,38.4,38.43,37.87,38.16,333014,37.5869889077412,37.6163537428254,37.0682101545875,37.3520702270678,340217.132885745,0.0,1.0
2025-02-14,38.59,38.8,38.36,38.4,390477,37.7729661966076,37.9785200421968,37.5478357942956,37.5869889077412,398923.064489262,0.0,1.0
2025-02-18,38.51,38.74,38.305,38.62,672174,37.6946599697165,37.9197903720285,37.494000263308,37.8023310316918,686713.20449093,0.0,1.0
2025-02-19,38.51,38.79,38.12,38.38,585190,37.6946599697165,37.9687317638355,37.3129171136223,37.5674123510184,597847.730105668,0.0,1.0
2025-02-20,38.21,38.54,37.76,38.54,547353,37.4010116188748,37.7240248048007,36.9605390926122,37.7240248048007,559192.311243404,0.0,1.0
2025-02-21,37.76,38.29,37.65,38.28,642414,36.9605390926122,37.4793178457659,36.8528680306369,37.4695295674045,656309.49211043,0.0,1.0
2025-02-24,38.01,38.445,37.8,38.02,691233,37.205246051647,37.6310361603675,36.9996922060577,37.2150343300084,706184.452953965,0.0,1.0
2025-02-25,38.3,38.38,37.67,38.09,771615,37.4891061241273,37.5674123510184,36.8724445873597,37.2835522785381,788305.125284925,0.0,1.0
2025-02-26,38.13,38.3999,37.815,38.26,1149468,37.3227053919837,37.5868910249576,37.0143746235998,37.4499530106817,1174331.13113536,0.0,1.0
2025-02-27,38.16,38.45,37.89,38.2,678274,37.3520702270678,37.6359302995482,37.0877867113103,37.3912233405134,692945.148224837,0.0,1.0
2025-02-28,38.75,38.76,38.09,38.22,889123,37.9295786503899,37.9393669287513,37.2835522785381,37.4107998972362,908354.837462605,0.0,1.0
2025-03-03,38.67,39.26,38.355,38.82,615865,37.8512724234988,38.4287808468208,37.5429416551149,37.9980965989196,629186.234046253,0.0,1.0
2025-03-04,37.77,38.3,36.9939,38.3,1020917,36.9703273709736,37.4891061241273,36.210659087346,37.4891061241273,1042999.55753907,0.0,1.0
2025-03-05,38.92,39.17,37.67,37.82,1149933,38.0959793825335,38.3406863415683,36.8724445873597,37.0192687627805,1174806.18914131,0.0,1.0
2025-03-06,38.97,39.14,38.2117,38.44,841356,38.1449207743405,38.3113215064841,37.4026756261962,37.6261420211868,859554.631505638,0.0,1.0
2025-03-07,38.84,39.51,38.35,38.64,1066905,38.0176731556424,38.6734878058556,37.5380475159343,37.8219075884146,1089982.283512,0.0,1.0
2025-03-10,38.73,39.26,38.29,38.48,1220116,37.9100020936671,38.4287808468208,37.4793178457659,37.6652951346323,1246507.2558752,0.0,1.0
2025-03-11,38.9,39.51,38.77,38.86,1689883,38.0764028258108,38.6734878058556,37.9491552071127,38.0372497123652,1726435.37260403,0.0,1.0
2025-03-12,37.66,39.25,36.96,39.0,1325591,36.8626563089983,38.4189925684594,36.1774768237009,38.1742856094247,1354263.69281516,0.0,1.0
2025-03-13,37.58,38.31,37.51,37.82,900321,36.7843500821071,37.4988944024887,36.7158321335774,37.0192687627805,919795.051549865,0.0,1.0
2025-03-14,39.01,39.05,37.68,37.8,1046435,38.184073887786,38.2232270012316,36.8822328657211,36.9996922060577,1069069.51494921,0.0,1.0
2025-03-17,39.57,39.8,38.835,39.0,813609,38.7322174760239,38.9573478783359,38.0127790164617,38.1742856094247,831207.460557328,0.0,1.0
2025-03-18,39.21,39.68,38.895,39.54,793743,38.3798394550139,38.8398885379992,38.0715086866301,38.7028526409398,810911.756587199,0.0,1.0
2025-03-19,39.86,40.06,39.305,39.36,924904,39.0160775485043,39.2118431157321,38.4728280994471,38.5266636304347,944909.784797506,0.0,1.0
2025-03-20,39.78,39.99,39.325,39.5,788344,38.9377713216132,39.1433251672024,38.4924046561699,38.6636995274942,805395.975567631,0.0,1.0
2025-03-21,39.38,39.86,39.145,39.56,6799312,38.5462401871575,39.0160775485043,38.3162156456648,38.7224291976626,6946381.93660218,0.0,1.0
2025-03-24,40.37,40.43,39.76,39.76,764494,39.5152797449352,39.5740094151036,38.9181947648904,38.9181947648904,781030.09719818,0.0,1.0
2025-03-25,41.21,41.3,40.39,40.52,882068,40.3374951272921,40.4255896325446,39.534856301658,39.6621039203561,901147.236963799,0.0,1.0
2025-03-26,41.51,41.75,40.89,41.32,816668,40.6311434781338,40.8660621588072,40.0242702197275,40.4451661892674,834332.627095363,0.0,1.0
2025-03-27,41.22,41.59,40.885,41.59,703285,40.3472834056534,40.7094497050249,40.0193760805468,40.7094497050249,718497.139163973,0.0,1.0
2025-03-28,40.69,41.08,40.0,41.02,787749,39.8285046524997,40.210247508594,39.1531134455638,40.1515178384256,804788.105646047,0.0,1.0
2025-03-31,40.77,40.965,40.18,40.42,591507,39.9068108793909,40.097682307438,39.3293024560688,39.5642211367422,604301.367575681,0.0,1.0
2025-04-01,40.92,41.18,40.4,40.75,498034,40.0536350548117,40.3081302922079,39.5446445800194,39.8872343226681,508806.535339713,0.0,1.0
2025-04-02,41.08,41.35,40.425,40.47,511238,40.210247508594,40.4745310243515,39.5691152759229,39.6131625285491,522296.139448318,0.0,1.0
2025-04-03,39.46,40.25,39.28,39.99,1079780,38.6245464140486,39.3978204045985,38.4483574035436,39.1433251672024,1103135.77131103,0.0,1.0
2025-04-04,36.88,38.3,36.79,38.3,1222324,36.0991705968098,37.4891061241273,36.0110760915573,37.4891061241273,1248763.01518085,0.0,1.0
2025-04-07,36.13,37.68,35.05,36.12,1204420,35.3650497197055,36.8822328657211,34.3079156566752,35.3552614413441,1230471.74950677,0.0,1.0
2025-04-08,35.85,37.34,35.45,37.03,820736,35.0909779255865,36.5494314014338,34.6994467911309,36.2459947722306,838488.618424795,0.0,1.0
2025-04-09,37.75,38.62,35.39,35.39,1579124,36.9507508142508,37.8023310316918,34.6407171209625,34.6407171209625,1613280.64210835,0.0,1.0
2025-04-10,36.89,37.545,35.965,37.4,900774,36.1089588751712,36.7500911078423,35.2035431267425,36.6081610716021,920257.849994365,0.0,1.0
2025-04-11,37.81,37.94,36.28,36.89,715920,37.0094804844191,37.1367281031172,35.5118738951263,36.1089588751712,731405.435734121,0.0,1.0
2025-04-14,38.17,38.43,37.44,38.25,1114241,37.3618585054292,37.6163537428254,36.6473141850477,37.4401647323203,1138342.16688711,0.0,1.0
2025-04-15,38.3,38.62,38.18,38.2,618978,37.4891061241273,37.8023310316918,37.3716467837906,37.3912233405134,632366.568610786,0.0,1.0
2025-04-16,37.47,38.45,37.04,38.37,541945,36.6766790201318,37.6359302995482,36.255783050592,37.557624072657,553667.335552755,0.0,1.0
2025-04-17,37.57,37.99,37.285,37.44,520289,36.7745618037458,37.1856694949242,36.4955958704461,36.6473141850477,531542.913667266,0.0,1.0
2025-04-21,36.25,37.5475,35.88,37.42,578539,35.4825090600422,36.7525381774326,35.1203427606707,36.6277376283249,591052.868175469,0.0,1.0
2025-04-22,37.23,37.26,36.42,36.76,762684,36.4417603394585,36.4711251745426,35.6489097921858,35.9817112564731,779180.946680413,0.0,1.0
2025-04-23,37.84,38.855,37.55,37.78,575484,37.0388453195033,38.0323555731845,36.754985247023,36.980115649335,587931.788157915,0.0,1.0
2025-04-24,38.3,38.9,37.84,37.96,1267701,37.4891061241273,38.0764028258108,37.0388453195033,37.15630465984,1295121.52515027,0.0,1.0
2025-04-25,40.1,40.49,38.35,39.13,1692711,39.2509962291777,39.6327390852719,37.5380475159343,38.3015332281227,1729324.54258428,0.0,1.0
2025-04-28,39.86,40.33,39.48,40.12,1190647,39.0160775485043,39.4761266314897,38.6441229707714,39.2705727859004,1216400.83785971,0.0,1.0
2025-04-29,40.41,40.66,39.72,39.86,833027,39.5544328583808,39.7991398174156,38.8790416514448,39.0160775485043,851045.474233555,0.0,1.0
2025-04-30,40.61,40.61,39.96,40.1,998371,39.7501984256086,39.7501984256086,39.1139603321182,39.2509962291777,1019965.8848465,0.0,1.0
2025-05-01,40.77,41.09,40.24,40.46,1762017,39.9068108793909,40.2200357869554,39.3880321262371,39.6033742501877,1800129.63970266,0.0,1.0
2025-05-02,41.71,41.85,41.075,41.17,705290,40.8269090453616,40.9639449424211,40.2053533694133,40.2983420138465,720545.507555198,0.0,1.0
2025-05-05,41.54,41.97,41.3,41.36,605572,40.660508313218,41.0814042827578,40.4255896325446,40.4843193027129,618670.595217877,0.0,1.0
2025-05-06,41.98,42.06,41.04,41.29,713367,41.0911925611192,41.1694987880103,40.1710943951484,40.4158013541832,728797.214036962,0.0,1.0
2025-05-07,42.3,42.77,42.03,42.08,578072,41.4044174686837,41.864466551669,41.1401339529261,41.1890753447331,590575.766909283,0.0,1.0
2025-05-08,42.67,42.92,42.19,42.47,823289,42.0993852323424,42.3460420476245,41.6258041470009,41.9020597801168,834447.853243519,0.34,1.0
2025-05-09,42.79,42.99,42.61,42.76,681548,42.2177805036778,42.4151059559035,42.0401875966747,42.188181685844,690785.696738829,0.0,1.0
2025-05-12,42.94,43.87,42.55,43.6,970465,42.3657745928471,43.2833379456963,41.980989961007,43.0169485851917,983618.675699505,0.0,1.0
2025-05-13,42.82,43.23,42.72,43.04,865704,42.2473793215117,42.6518964985742,42.1487165953988,42.4644373189599,877437.745851488,0.0,1.0
2025-05-14,42.45,42.75,41.85,42.75,1166257,41.8823272348942,42.1783154132327,41.2903508782173,42.1783154132327,1182064.43907331,0.0,1.0
2025-05-15,42.96,43.15,42.38,42.45,1040167,42.3855071380696,42.572966317684,41.8132633266152,41.8823272348942,1054265.41611117,0.0,1.0
2025-05-16,43.34,43.37,42.8,43.07,862485,42.7604254972984,42.7900243151322,42.2276467762891,42.4940361367937,874175.11554841,0.0,1.0
2025-05-19,42.93,43.225,42.91,43.15,659150,42.3559083202358,42.6469633622686,42.3361757750132,42.572966317684,668084.11440632,0.0,1.0
2025-05-20,42.89,43.14,42.76,42.85,472887,42.3164432297906,42.5631000450727,42.188181685844,42.2769781393455,479296.507030663,0.0,1.0
2025-05-21,42.46,42.78,42.31,42.57,730627,41.8921935075055,42.2079142310665,41.7441994183363,42.0007225062296,740529.913155346,0.0,1.0
2025-05-22,42.56,42.85,42.455,42.54,805018,41.9908562336183,42.2769781393455,41.8872603711999,41.9711236883958,815929.208239623,0.0,1.0
2025-05-23,42.08,42.5,41.97,41.97,629026,41.5172751482768,41.9316585979506,41.4087461495526,41.4087461495526,637551.813924827,0.0,1.0
2025-05-27,42.43,42.565,41.71,42.31,931800,41.8625946896716,41.995789369924,41.1522230616593,41.7441994183363,944429.610564833,0.0,1.0
2025-05-28,41.96,42.545,41.92,42.45,571184,41.3988798769414,41.9760568247014,41.3594147864962,41.8823272348942,578925.823868709,0.0,1.0
2025-05-29,42.48,42.7,41.81,42.04,814249,41.9119260527281,42.1289840501763,41.2508857877721,41.4778100578316,825285.325147889,0.0,1.0
2025-05-30,42.2,42.48,41.98,42.44,1022979,41.6356704196122,41.9119260527281,41.4186124221639,41.8724609622829,1036844.45008156,0.0,1.0
2025-06-02,42.16,42.45,41.55,42.07,896380,41.596205329167,41.8823272348942,40.9943626998788,41.5074088756655,908529.528137051,0.0,1.0
2025-06-03,42.49,42.655,41.82,42.03,1112041,41.9217923253393,42.0845858234255,41.2607520603834,41.4679437852203,1127113.59579537,0.0,1.0
2025-06-04,42.27,42.57,42.14,42.41,656791,41.7047343278911,42.0007225062296,41.5764727839445,41.8428621444491,665693.140537119,0.0,1.0
2025-06-05,41.93,42.34,41.85,42.28,634530,41.3692810591075,41.7737982361701,41.2903508782173,41.7146006005024,643130.415101635,0.0,1.0
2025-06-06,42.29,42.46,42.02,42.22,723955,41.7244668731137,41.8921935075055,41.4580775126091,41.6554029648347,733767.480914856,0.0,1.0
2025-06-09,42.06,42.37,42.0,42.26,1143837,41.4975426030542,41.803397054004,41.4383449673865,41.6948680552798,1159340.55855296,0.0,1.0
2025-06-10,42.44,42.44,41.85,41.96,932043,41.8724609622829,41.8724609622829,41.2903508782173,41.3988798769414,944675.904185102,0.0,1.0
2025-06-11,42.36,42.68,42.16,42.36,1155504,41.7935307813927,42.1092515049537,41.596205329167,41.7935307813927,1171165.69298788,0.0,1.0
2025-06-12,42.83,42.84,41.905,42.07,1528224,42.2572455941229,42.2671118667342,41.3446153775793,41.5074088756655,1548937.53721381,0.0,1.0
2025-06-13,42.13,42.83,42.05,42.44,722110,41.5666065113332,42.2572455941229,41.4876763304429,41.8724609622829,731897.473797994,0.0,1.0
2025-06-16,42.62,42.915,42.21,42.46,764534,42.050053869286,42.3411089113188,41.6455366922234,41.8921935075055,774896.488391901,0.0,1.0
2025-06-17,42.04,42.73,41.79,42.5,882457,41.4778100578316,42.1585828680101,41.2311532425496,41.9316585979506,894417.815894195,0.0,1.0
2025-06-18,42.26,42.6,41.71,41.91,1192636,41.6948680552798,42.0303213240635,41.1522230616593,41.349548513885,1208800.97985147,0.0,1.0
2025-06-20,42.47,42.53,42.05,42.25,1829235,41.9020597801168,41.9612574157845,41.4876763304429,41.6850017826686,1854028.43816437,0.0,1.0
2025-06-23,42.96,43.005,41.96,42.27,801134,42.3855071380696,42.4299053648204,41.3988798769414,41.7047343278911,811992.56453128,0.0,1.0
2025-06-24,43.61,43.75,43.09,43.47,618197,43.026814857803,43.1649426743609,42.5137686820163,42.888687041245,626576.037735938,0.0,1.0
2025-06-25,43.49,43.715,43.25,43.67,443198,42.9084195864676,43.1304107202215,42.6716290437968,43.0860124934707,449205.102536072,0.0,1.0
2025-06-26,44.06,44.23,43.555,43.66,413240,43.4707971253107,43.6385237597025,42.9725503584409,43.0761462208594,418841.052017398,0.0,1.0
2025-06-27,44.25,44.5,43.9,44.22,500471,43.6582563049251,43.9049131202071,43.3129367635302,43.6286574870912,507254.380370242,0.0,1.0
2025-06-30,44.32,44.625,44.02,44.39,498661,43.727320213204,44.0282415278482,43.4313320348656,43.796384121483,505419.847643132,0.0,1.0
2025-07-01,44.78,45.04,44.18,44.18,487701,44.181168753323,44.4376918412164,43.5891923966461,43.5891923966461,494311.295881176,0.0,1.0
2025-07-02,45.29,45.32,44.46,44.73,535976,44.6843486564984,44.7139474743323,43.865448029762,44.1318373902666,543240.614887419,0.0,1.0
2025-07-03,45.54,45.615,45.1,45.26,256472,44.9310054717805,45.0050025163651,44.4968894768841,44.6547498386646,259948.219661712,0.0,1.0
2025-07-07,45.59,46.24,45.41,45.61,431604,44.9803368348369,45.6216445545703,44.8027439278338,45.0000693800595,437453.957542631,0.0,1.0
2025-07-08,45.51,45.805,45.03,45.55,488963,44.9014066539467,45.1924616959795,44.4278255686051,44.9408717443918,495590.401020188,0.0,1.0
2025-07-09,45.9,45.97,45.52,45.89,554584,45.2861912857867,45.3552551940656,44.9112729265579,45.2763250131754,562100.827586914,0.0,1.0
2025-07-10,46.32,46.84,45.82,45.82,438742,45.7005747354605,46.2136209112472,45.2072611048964,45.2072611048964,444688.705943803,0.0,1.0
2025-07-11,46.19,46.325,45.941,46.22,345531,45.5723131915139,45.7055078717662,45.3266430034929,45.6019120093477,350214.32471354,0.0,1.0
2025-07-14,46.6,46.685,46.14,46.17,410946,45.9768303685765,46.0606936857724,45.5229818284575,45.5525806462913,416515.959157732,0.0,1.0
2025-07-15,45.33,46.55,45.3,46.44,627557,44.7238137469436,45.92749900552,44.6942149291097,45.8189700067959,636062.903109287,0.0,1.0
2025-07-16,46.49,46.49,45.33,45.71,619430,45.8683013698523,45.8683013698523,44.7238137469436,45.0987321061723,627825.749809159,0.0,1.0
2025-07-17,47.06,47.295,46.5,46.5,591712,46.4306789086954,46.6625363150606,45.8781676424636,45.8781676424636,599732.060234534,0.0,1.0
2025-07-18,47.31,47.5,47.07,47.21,615761,46.6773357239775,46.8647949035919,46.4405451813067,46.5786729978647,624107.020209285,0.0,1.0
2025-07-21,47.38,47.895,47.26,47.36,655128,46.7463996322565,47.2545126717375,46.6280043609211,46.7266670870339,664007.60024696,0.0,1.0
2025-07-22,48.13,48.19,47.27,47.27,573424,47.4863700781027,47.5455677137704,46.6378706335324,46.6378706335324,581196.184812758,0.0,1.0
2025-07-23,48.69,48.82,48.16,48.26,460349,48.0388813443345,48.1671428882812,47.5159688959365,47.6146316220493,466588.567067944,0.0,1.0
2025-07-24,48.84,49.08,48.39,48.72,484250,48.1868754335037,48.4236659761745,47.742893165996,48.0684801621683,490813.52105175,0.0,1.0
2025-07-25,49.27,49.7,48.6279,49.11,641630,48.6111251557889,49.035374878074,47.9776117914184,48.4532647940084,650326.648451076,0.0,1.0
2025-07-28,48.86,49.27,48.46,49.17,571323,48.2066079787263,48.6111251557889,47.811957074275,48.5124624296761,579066.707873719,0.0,1.0
2025-07-29,49.34,49.425,48.765,49.09,803992,48.6801890640679,48.7640523812638,48.1128783889191,48.4335322487858,814889.301842927,0.0,1.0
2025-07-30,49.7,49.86,49.155,49.25,657335,49.035374878074,49.1932352398545,48.4976630207591,48.5913926105663,666244.513909245,0.0,1.0
2025-07-31,49.57,50.09,49.345,49.63,1218084,48.9071133341274,49.420159509914,48.6851222003735,48.9663109697951,1234593.90186226,0.0,1.0
2025-08-01,49.23,49.9899,47.26,48.26,1563862,48.5716600653437,49.3213981210751,46.6280043609211,47.6146316220493,1585058.57441204,0.0,1.0
2025-08-04,51.04,51.15,49.855,50.3,1150330,50.3574554079859,50.46598440671,49.1883021035489,49.627351234751,1165921.56462872,0.0,1.0
2025-08-05,51.41,51.54,50.19,50.91,904844,50.7225074946033,50.85076903855,49.5188222360269,50.2291938640392,917108.249132781,0.0,1.0
2025-08-06,51.45,51.63,51.07,51.5,715731,50.7619725850485,50.9395654920515,50.3870542258197,50.8113039481049,725432.012877417,0.0,1.0
2025-08-07,50.87,52.24,50.72,51.6,687308,50.1897287735941,51.5414081213398,50.0417346844248,50.9099666742177,696623.767737812,0.0,1.0
2025-08-08,51.25,51.33,50.53,50.8,702168,50.9001004016064,50.9795542168675,50.185016064257,50.453172690763,706994.872624343,0.34,1.0
2025-08-11,51.57,51.93,51.25,51.3,604578,51.2179156626506,51.5754578313253,50.9001004016064,50.9497590361446,608734.015365952,0.0,1.0
2025-08-12,52.18,52.27,51.1514,51.73,626451,51.8237510040161,51.9131365461847,50.8021735742972,51.3768232931727,630757.375657096,0.0,1.0
2025-08-13,53.65,53.69,52.25,52.34,951634,53.2837148594377,53.3234417670683,51.8932730923695,51.9826586345381,958175.762232108,0.0,1.0
2025-08-14,53.94,54.16,53.38,53.61,782737,53.571734939759,53.7902329317269,53.0155582329317,53.2439879518072,788117.723412859,0.0,1.0
2025-08-15,53.73,54.092,52.9,54.0,1243994,53.3631686746988,53.722697188755,52.5388353413655,53.6313253012048,1252545.51556814,0.0,1.0
2025-08-18,52.97,54.125,52.71,53.62,652077,52.6083574297189,53.7554718875502,52.3501325301205,53.2539196787149,656559.534977759,0.0,1.0
2025-08-19,52.59,53.2,52.49,52.82,644843,52.2309518072289,52.8367871485944,52.1316345381526,52.4593815261044,649275.806712495,0.0,1.0
2025-08-20,52.72,52.92,52.26,52.59,404265,52.3600642570281,52.5586987951807,51.9032048192771,52.2309518072289,407044.015365952,0.0,1.0
2025-08-21,52.69,52.98,52.51,52.61,424255,52.3302690763052,52.6182891566265,52.1514979919679,52.2508152610442,427171.431459766,0.0,1.0
2025-08-22,53.53,53.63,52.81,52.9,357103,53.1645341365462,53.2638514056225,52.4494497991968,52.5388353413655,359557.812373635,0.0,1.0
2025-08-25,53.09,53.62,53.055,53.46,370807,52.7275381526104,53.2539196787149,52.6927771084337,53.0950120481928,373356.016983421,0.0,1.0
2025-08-26,53.96,54.01,53.07,53.24,761572,53.5915983935743,53.6412570281124,52.7076746987952,52.8765140562249,766807.230084917,0.0,1.0
2025-08-27,54.1,54.25,53.64,53.78,489390,53.7306425702811,53.8796184738956,53.2737831325301,53.4128273092369,492754.185200162,0.0,1.0
2025-08-28,53.61,54.42,53.435,54.3,482644,53.2439879518072,54.0484578313253,53.0701827309237,53.9292771084337,485961.811564901,0.0,1.0
2025-08-29,53.1,53.74,52.935,53.68,594684,52.7374698795181,53.3731004016064,52.5735963855422,53.3135100401606,598772.001617468,0.0,1.0
2025-09-02,52.87,52.87,52.07,52.73,501984,52.5090401606426,52.5090401606426,51.7145020080321,52.3699959839357,505434.759401536,0.0,1.0
2025-09-03,52.58,53.18,52.09,52.67,466811,52.2210200803213,52.8169236947791,51.7343654618474,52.31040562249,470019.971694298,0.0,1.0
2025-09-04,53.55,53.57,52.87,52.89,357973,53.1843975903614,53.2042610441767,52.5090401606426,52.5289036144578,360433.792964012,0.0,1.0
2025-09-05,52.82,53.62,52.27,53.61,480471,52.4593815261044,53.2539196787149,51.9131365461847,53.2439879518072,483773.873837445,0.0,1.0
2025-09-08,52.44,52.865,52.16,52.81,531564,52.0819759036144,52.5040742971888,51.8038875502008,52.4494497991968,535218.099474323,0.0,1.0
2025-09-09,52.55,52.81,52.26,52.4,332419,52.1912248995984,52.4494497991968,51.9032048192771,52.0422489959839,334704.128588758,0.0,1.0
2025-09-10,52.81,53.49,51.72,52.46,394226,52.4494497991968,53.1248072289157,51.3668915662651,52.1018393574297,396936.004852406,0.0,1.0
2025-09-11,54.1,54.1,52.815,52.97,425810,53.7306425702811,53.7306425702811,52.4544156626506,52.6083574297189,428737.120905783,0.0,1.0
2025-09-12,53.65,54.05,53.63,53.99,338257,53.2837148594377,53.680983935743,53.2638514056225,53.6213935742972,340582.260412455,0.0,1.0
2025-09-15,52.78,54.06,52.565,53.65,690776,52.4196546184739,53.6909156626506,52.2061224899598,53.2837148594377,695524.561261625,0.0,1.0
2025-09-16,52.68,52.78,52.19,52.6,599954,52.3203373493976,52.4196546184739,51.8336827309237,52.2408835341365,604078.228871816,0.0,1.0
2025-09-17,52.55,53.235,52.35,52.85,742025,52.1912248995984,52.8715481927711,51.9925903614458,52.4891767068273,747125.859280226,0.0,1.0
2025-09-18,53.31,53.79,52.62,52.62,639060,52.9460361445783,53.4227590361446,52.2607469879518,52.2607469879518,643453.052972099,0.0,1.0
2025-09-19,52.7,53.21,52.4,52.98,3279471,52.3402008032128,52.846718875502,52.0422489959839,52.6182891566265,3302014.87666802,0.0,1.0
2025-09-22,52.45,52.8,52.29,52.34,863590,52.0919076305221,52.4395180722891,51.933,51.9826586345381,869526.526486049,0.0,1.0
2025-09-23,52.45,53.01,52.08,52.48,766546,52.0919076305221,52.6480843373494,51.7244337349398,52.121702811245,771815.422563688,0.0,1.0
2025-09-24,51.47,52.58,51.37,52.56,649741,51.1185983935743,52.2210200803213,51.019281124498,52.201156626506,654207.476748888,0.0,1.0
2025-09-25,51.61,51.725,51.25,51.25,408576,51.2576425702811,51.3718574297189,50.9001004016064,50.9001004016064,411384.650222402,0.0,1.0
2025-09-26,51.97,52.17,51.7,51.82,351319,51.6151847389558,51.8138192771084,51.3470281124498,51.4662088353414,353734.051758997,0.0,1.0
2025-09-29,51.92,52.32,51.64,52.32,343406,51.5655261044177,51.9627951807229,51.287437751004,51.9627951807229,345766.655883542,0.0,1.0
2025-09-30,51.93,52.445,51.56,51.99,541043,51.5754578313253,52.0869417670683,51.207983935743,51.6350481927711,544762.260412454,0.0,1.0
2025-10-01,50.82,51.664,50.612,51.55,547926,50.4730361445783,51.3112738955823,50.2664562248996,51.1980522088353,551692.575818844,0.0,1.0
2025-10-02,51.37,51.48,50.34,50.8,606045,51.019281124498,51.1285301204819,49.996313253012,50.453172690763,610211.09987869,0.0,1.0
2025-10-03,51.74,52.11,51.53,51.58,345984,51.3867550200803,51.7542289156626,51.1781887550201,51.2278473895582,348362.377678933,0.0,1.0
2025-10-06,51.96,52.11,51.22,51.86,334382,51.6052530120482,51.7542289156626,50.8703052208835,51.5059357429719,336680.622725435,0.0,1.0
2025-10-07,52.93,53.085,52.21,52.65,468878,52.5686305220883,52.7225722891566,51.853546184739,52.2905421686747,472101.180752123,0.0,1.0
2025-10-08,52.39,53.45,52.31,52.85,468287,52.0323172690763,53.0850803212851,51.9528634538153,52.4891767068273,471506.118075212,0.0,1.0
2025-10-09,52.54,53.1,52.1805,52.74,486017,52.1812931726908,52.7374698795181,51.8242475903614,52.3799277108434,489357.998382531,0.0,1.0
2025-10-10,51.04,53.3,50.74,52.76,706735,50.6915341365462,52.9361044176707,50.3935823293173,52.3997911646586,711593.267286696,0.0,1.0
2025-10-13,52.15,52.6,51.41,51.44,469122,51.7939558232932,52.2408835341365,51.0590080321285,51.0888032128514,472346.858067125,0.0,1.0
2025-10-14,52.43,52.9,51.684,51.91,393100,52.0720441767068,52.5388353413655,51.3311373493976,51.55559437751,395802.264456126,0.0,1.0
2025-10-15,52.19,52.68,51.42,52.64,642598,51.8336827309237,52.3203373493976,51.0689397590361,52.2806104417671,647015.374039628,0.0,1.0
2025-10-16,51.24,52.3599,50.84,52.06,495785,50.8901686746988,52.0024227710843,50.4928995983936,51.7045702811245,499193.145976547,0.0,1.0
2025-10-17,51.51,51.61,50.69,51.32,399384,51.1583253012048,51.2576425702811,50.3439236947791,50.9696224899598,402129.46219167,0.0,1.0
2025-10-20,51.75,52.0899,51.52,51.83,350538,51.3966867469879,51.7342661445783,51.1682570281124,51.476140562249,352947.682976143,0.0,1.0
2025-10-21,51.58,51.9675,51.41,51.41,258701,51.2278473895582,51.6127018072289,51.0590080321285,51.0590080321285,260479.373230894,0.0,1.0
2025-10-22,51.02,51.94,50.87,51.75,240531,50.6716706827309,51.5853895582329,50.5226947791165,51.3966867469879,242184.468257178,0.0,1.0
2025-10-23,50.21,51.205,50.05,51.18,414616,49.8672008032128,50.8554076305221,49.7082931726908,50.830578313253,417466.170642944,0.0,1.0
2025-10-24,48.15,50.6,48.09,50.56,796381,47.821265060241,50.2545381526104,47.7616746987952,50.2148112449799,801855.515568135,0.0,1.0
2025-10-27,49.01,49.45,48.57,48.69,689231,48.6753935742972,49.1123895582329,48.2383975903614,48.357578313253,693968.940558026,0.0,1.0
2025-10-28,48.41,48.97,48.08,48.97,472840,48.0794899598393,48.6356666666667,47.7517429718875,48.6356666666667,476090.416498181,0.0,1.0
2025-10-29,47.68,48.58,47.29,48.12,584347,47.3544738955823,48.2483293172691,46.9671365461847,47.7914698795181,588363.942579863,0.0,1.0
2025-10-30,47.3,48.16,46.94,47.44,1283406,46.9770682730924,47.8311967871486,46.6195261044177,47.1161124497992,1292228.44318641,0.0,1.0
2025-10-31,48.48,49.22,46.6601,48.48,862128,48.1490120481928,48.8839598393574,46.3415370682731,48.1490120481928,868054.47634452,0.0,1.0
2025-11-03,49.06,49.08,47.265,48.5,665994,48.7250522088353,48.7449156626506,46.9423072289157,48.168875502008,670572.203801052,0.0,1.0
2025-11-04,49.57,49.63,48.55,48.95,600727,49.2315702811245,49.2911606425703,48.2185341365462,48.6158032128514,604856.542660736,0.0,1.0
2025-11-05,50.21,50.48,49.44,49.49,609920,49.8672008032128,50.1353574297189,49.1024578313253,49.1521164658635,614112.73756571,0.0,1.0
2025-11-06,49.85,50.125,49.1,49.93,758403,49.5096586345381,49.782781124498,48.7647791164659,49.5891124497992,763616.445612617,0.0,1.0
2025-11-07,49.46,49.71,48.975,49.41,368694,49.46,49.71,48.975,49.41,368694,0.34,1.0
2025-11-10,49.67,50.18,49.295,49.47,400701,49.67,50.18,49.295,49.47,400701,0.0,1.0
2025-11-11,49.92,50.02,49.52,49.71,286588,49.92,50.02,49.52,49.71,286588,0.0,1.0
2025-11-12,50.37,50.92,49.92,49.92,401917,50.37,50.92,49.92,49.92,401917,0.0,1.0
2025-11-13,49.2,50.57,49.09,50.11,390728,49.2,50.57,49.09,50.11,390728,0.0,1.0
2025-11-14,49.16,49.6,48.63,49.1,415172,49.16,49.6,48.63,49.1,415172,0.0,1.0
2025-11-17,47.96,49.06,47.91,49.06,480653,47.96,49.06,47.91,49.06,480653,0.0,1.0
2025-11-18,48.36,48.66,47.51,47.8,498865,48.36,48.66,47.51,47.8,498865,0.0,1.0
2025-11-19,48.04,48.65,47.585,48.24,593337,48.04,48.65,47.585,48.24,593337,0.0,1.0
2025-11-20,47.55,48.65,47.3,48.48,568053,47.55,48.65,47.3,48.48,568053,0.0,1.0
2025-11-21,48.4,48.645,47.4,47.73,660577,48.4,48.645,47.4,47.73,660577,0.0,1.0
2025-11-24,48.92,48.94,48.12,48.3,922839,48.92,48.94,48.12,48.3,922839,0.0,1.0
2025-11-25,49.43,49.625,48.93,49.0,596938,49.43,49.625,48.93,49.0,596938,0.0,1.0
2025-11-26,50.32,50.625,49.48,49.48,743290,50.32,50.625,49.48,49.48,743290,0.0,1.0